date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-11-28 10:30:00,18.05,18.06,18.05,18.06,5800.0,13.0726,13.0799,13.0726,13.0799,5800.0
2014-11-28 11:00:00,18.02,18.04,17.96,18.03,26200.0,13.0509,13.0654,13.0075,13.0582,26200.0
2014-11-28 11:30:00,18.03,18.06,18.03,18.06,15500.0,13.0582,13.0799,13.0582,13.0799,15500.0
2014-11-28 12:00:00,18.01,18.01,18.01,18.01,700.0,13.0437,13.0437,13.0437,13.0437,700.0
2014-11-28 12:30:00,17.99,18.0,17.99,18.0,600.0,13.0292,13.0364,13.0292,13.0364,600.0
2014-12-01 09:30:00,18.1,18.13,18.08,18.09,78900.0,13.1089,13.1306,13.0944,13.1016,78900.0
2014-12-01 10:00:00,18.08,18.09,17.98,18.0,40200.0,13.0944,13.1016,13.0219,13.0364,40200.0
2014-12-01 10:30:00,17.99,17.99,17.92,17.92,12400.0,13.0292,13.0292,12.9785,12.9785,12400.0
2014-12-01 11:00:00,17.92,17.92,17.82,17.92,47500.0,12.9785,12.9785,12.9061,12.9785,47500.0
2014-12-01 11:30:00,17.93,17.94,17.92,17.93,5600.0,12.9857,12.993,12.9785,12.9857,5600.0
2014-12-01 12:00:00,17.92,17.93,17.92,17.92,19400.0,12.9785,12.9857,12.9785,12.9785,19400.0
2014-12-01 12:30:00,17.92,17.93,17.9,17.93,34500.0,12.9785,12.9857,12.964,12.9857,34500.0
2014-12-01 13:00:00,17.92,17.93,17.91,17.93,22200.0,12.9785,12.9857,12.9713,12.9857,22200.0
2014-12-01 13:30:00,17.94,17.94,17.92,17.92,14200.0,12.993,12.993,12.9785,12.9785,14200.0
2014-12-01 14:00:00,17.92,17.92,17.88,17.88,19500.0,12.9785,12.9785,12.9495,12.9495,19500.0
2014-12-01 14:30:00,17.88,17.91,17.86,17.9,55400.0,12.9495,12.9713,12.935,12.964,55400.0
2014-12-01 15:00:00,17.89,17.93,17.89,17.91,30200.0,12.9568,12.9857,12.9568,12.9713,30200.0
2014-12-01 15:30:00,17.91,17.92,17.86,17.89,45000.0,12.9713,12.9785,12.935,12.9568,45000.0
2014-12-02 09:30:00,17.96,17.99,17.92,17.92,67600.0,13.0075,13.0292,12.9785,12.9785,67600.0
2014-12-02 10:00:00,17.93,17.97,17.92,17.92,43300.0,12.9857,13.0147,12.9785,12.9785,43300.0
2014-12-02 10:30:00,17.93,17.95,17.88,17.95,64800.0,12.9857,13.0002,12.9495,13.0002,64800.0
2014-12-02 11:00:00,17.95,18.01,17.95,17.98,76300.0,13.0002,13.0437,13.0002,13.0219,76300.0
2014-12-02 11:30:00,17.97,17.98,17.93,17.96,32900.0,13.0147,13.0219,12.9857,13.0075,32900.0
2014-12-02 12:00:00,17.96,17.99,17.95,17.98,27700.0,13.0075,13.0292,13.0002,13.0219,27700.0
2014-12-02 12:30:00,17.98,18.0,17.95,17.98,28000.0,13.0219,13.0364,13.0002,13.0219,28000.0
2014-12-02 13:00:00,17.98,17.99,17.96,17.96,17800.0,13.0219,13.0292,13.0075,13.0075,17800.0
2014-12-02 13:30:00,17.97,17.99,17.96,17.99,12700.0,13.0147,13.0292,13.0075,13.0292,12700.0
2014-12-02 14:00:00,17.98,18.02,17.98,17.99,37500.0,13.0219,13.0509,13.0219,13.0292,37500.0
2014-12-02 14:30:00,18.0,18.01,17.99,18.01,19700.0,13.0364,13.0437,13.0292,13.0437,19700.0
2014-12-02 15:00:00,18.0,18.01,18.0,18.01,14900.0,13.0364,13.0437,13.0364,13.0437,14900.0
2014-12-02 15:30:00,18.0,18.01,17.99,17.99,66500.0,13.0364,13.0437,13.0292,13.0292,66500.0
2014-12-03 09:30:00,18.17,18.18,18.14,18.16,58400.0,13.1596,13.1668,13.1378,13.1523,58400.0
2014-12-03 10:00:00,18.15,18.16,18.08,18.11,58900.0,13.1451,13.1523,13.0944,13.1161,58900.0
2014-12-03 10:30:00,18.11,18.19,18.09,18.18,72500.0,13.1161,13.174,13.1016,13.1668,72500.0
2014-12-03 11:00:00,18.17,18.19,18.06,18.11,143200.0,13.1596,13.174,13.0799,13.1161,143200.0
2014-12-03 11:30:00,18.11,18.14,18.1,18.12,18100.0,13.1161,13.1378,13.1089,13.1233,18100.0
2014-12-03 12:00:00,18.12,18.14,18.02,18.06,61600.0,13.1233,13.1378,13.0509,13.0799,61600.0
2014-12-03 12:30:00,18.05,18.07,18.03,18.06,32800.0,13.0726,13.0871,13.0582,13.0799,32800.0
2014-12-03 13:00:00,18.05,18.13,18.05,18.11,33400.0,13.0726,13.1306,13.0726,13.1161,33400.0
2014-12-03 13:30:00,18.12,18.13,18.06,18.06,20200.0,13.1233,13.1306,13.0799,13.0799,20200.0
2014-12-03 14:00:00,18.06,18.12,18.05,18.1,53500.0,13.0799,13.1233,13.0726,13.1089,53500.0
2014-12-03 14:30:00,18.11,18.11,18.06,18.08,33900.0,13.1161,13.1161,13.0799,13.0944,33900.0
2014-12-03 15:00:00,18.07,18.12,18.06,18.11,41600.0,13.0871,13.1233,13.0799,13.1161,41600.0
2014-12-03 15:30:00,18.11,18.12,18.08,18.11,97100.0,13.1161,13.1233,13.0944,13.1161,97100.0
2014-12-04 09:30:00,18.14,18.19,18.09,18.14,91900.0,13.1378,13.174,13.1016,13.1378,91900.0
2014-12-04 10:00:00,18.14,18.17,18.12,18.15,78700.0,13.1378,13.1596,13.1233,13.1451,78700.0
2014-12-04 10:30:00,18.16,18.17,18.09,18.12,54300.0,13.1523,13.1596,13.1016,13.1233,54300.0
2014-12-04 11:00:00,18.13,18.17,18.12,18.15,60100.0,13.1306,13.1596,13.1233,13.1451,60100.0
2014-12-04 11:30:00,18.15,18.16,18.13,18.15,32500.0,13.1451,13.1523,13.1306,13.1451,32500.0
2014-12-04 12:00:00,18.14,18.17,18.14,18.16,16900.0,13.1378,13.1596,13.1378,13.1523,16900.0
2014-12-04 12:30:00,18.16,18.22,18.15,18.21,109000.0,13.1523,13.1958,13.1451,13.1885,109000.0
2014-12-04 13:00:00,18.21,18.21,18.17,18.17,27800.0,13.1885,13.1885,13.1596,13.1596,27800.0
2014-12-04 13:30:00,18.17,18.17,18.14,18.14,37000.0,13.1596,13.1596,13.1378,13.1378,37000.0
2014-12-04 14:00:00,18.14,18.15,18.09,18.11,58800.0,13.1378,13.1451,13.1016,13.1161,58800.0
2014-12-04 14:30:00,18.11,18.12,18.09,18.1,25200.0,13.1161,13.1233,13.1016,13.1089,25200.0
2014-12-04 15:00:00,18.1,18.13,18.1,18.11,38700.0,13.1089,13.1306,13.1089,13.1161,38700.0
2014-12-04 15:30:00,18.11,18.16,18.1,18.14,93700.0,13.1161,13.1523,13.1089,13.1378,93700.0
2014-12-05 09:30:00,18.1,18.13,18.06,18.07,33900.0,13.1089,13.1306,13.0799,13.0871,33900.0
2014-12-05 10:00:00,18.06,18.15,18.06,18.14,21800.0,13.0799,13.1451,13.0799,13.1378,21800.0
2014-12-05 10:30:00,18.15,18.18,18.14,18.16,20500.0,13.1451,13.1668,13.1378,13.1523,20500.0
2014-12-05 11:00:00,18.15,18.16,18.11,18.14,76200.0,13.1451,13.1523,13.1161,13.1378,76200.0
2014-12-05 11:30:00,18.14,18.15,18.08,18.14,51300.0,13.1378,13.1451,13.0944,13.1378,51300.0
2014-12-05 12:00:00,18.15,18.17,18.14,18.16,24800.0,13.1451,13.1596,13.1378,13.1523,24800.0
2014-12-05 12:30:00,18.17,18.18,18.14,18.15,29200.0,13.1596,13.1668,13.1378,13.1451,29200.0
2014-12-05 13:00:00,18.15,18.16,18.14,18.15,31900.0,13.1451,13.1523,13.1378,13.1451,31900.0
2014-12-05 13:30:00,18.15,18.18,18.15,18.17,15900.0,13.1451,13.1668,13.1451,13.1596,15900.0
2014-12-05 14:00:00,18.18,18.18,18.14,18.16,91400.0,13.1668,13.1668,13.1378,13.1523,91400.0
2014-12-05 14:30:00,18.16,18.19,18.15,18.18,84400.0,13.1523,13.174,13.1451,13.1668,84400.0
2014-12-05 15:00:00,18.17,18.21,18.16,18.2,113800.0,13.1596,13.1885,13.1523,13.1813,113800.0
2014-12-05 15:30:00,18.21,18.22,18.16,18.19,172800.0,13.1885,13.1958,13.1523,13.174,172800.0
2014-12-08 09:30:00,18.06,18.08,18.04,18.07,90500.0,13.0799,13.0944,13.0654,13.0871,90500.0
2014-12-08 10:00:00,18.07,18.08,18.06,18.08,80800.0,13.0871,13.0944,13.0799,13.0944,80800.0
2014-12-08 10:30:00,18.08,18.11,18.07,18.09,119400.0,13.0944,13.1161,13.0871,13.1016,119400.0
2014-12-08 11:00:00,18.09,18.12,18.09,18.12,42100.0,13.1016,13.1233,13.1016,13.1233,42100.0
2014-12-08 11:30:00,18.12,18.12,18.07,18.1,87800.0,13.1233,13.1233,13.0871,13.1089,87800.0
2014-12-08 12:00:00,18.1,18.11,18.0,18.05,71300.0,13.1089,13.1161,13.0364,13.0726,71300.0
2014-12-08 12:30:00,18.05,18.05,18.02,18.02,31700.0,13.0726,13.0726,13.0509,13.0509,31700.0
2014-12-08 13:00:00,18.02,18.04,18.02,18.04,28100.0,13.0509,13.0654,13.0509,13.0654,28100.0
2014-12-08 13:30:00,18.03,18.03,18.0,18.03,38000.0,13.0582,13.0582,13.0364,13.0582,38000.0
2014-12-08 14:00:00,18.03,18.05,18.02,18.04,36800.0,13.0582,13.0726,13.0509,13.0654,36800.0
2014-12-08 14:30:00,18.04,18.04,18.02,18.02,46700.0,13.0654,13.0654,13.0509,13.0509,46700.0
2014-12-08 15:00:00,18.02,18.02,18.0,18.01,37900.0,13.0509,13.0509,13.0364,13.0437,37900.0
2014-12-08 15:30:00,18.0,18.02,17.98,18.01,44500.0,13.0364,13.0509,13.0219,13.0437,44500.0
2014-12-09 09:30:00,17.93,17.99,17.91,17.99,143800.0,12.9857,13.0292,12.9713,13.0292,143800.0
2014-12-09 10:00:00,17.99,18.04,17.94,17.95,54400.0,13.0292,13.0654,12.993,13.0002,54400.0
2014-12-09 10:30:00,17.94,17.98,17.89,17.93,42800.0,12.993,13.0219,12.9568,12.9857,42800.0
2014-12-09 11:00:00,17.94,17.97,17.91,17.96,36100.0,12.993,13.0147,12.9713,13.0075,36100.0
2014-12-09 11:30:00,17.97,17.97,17.9,17.92,31200.0,13.0147,13.0147,12.964,12.9785,31200.0
2014-12-09 12:00:00,17.92,17.93,17.88,17.89,24400.0,12.9785,12.9857,12.9495,12.9568,24400.0
2014-12-09 12:30:00,17.89,17.93,17.88,17.92,67400.0,12.9568,12.9857,12.9495,12.9785,67400.0
2014-12-09 13:00:00,17.92,17.97,17.92,17.96,28600.0,12.9785,13.0147,12.9785,13.0075,28600.0
2014-12-09 13:30:00,17.97,18.01,17.95,17.95,18600.0,13.0147,13.0437,13.0002,13.0002,18600.0
2014-12-09 14:00:00,17.95,17.97,17.92,17.95,33000.0,13.0002,13.0147,12.9785,13.0002,33000.0
2014-12-09 14:30:00,17.94,17.95,17.89,17.92,50800.0,12.993,13.0002,12.9568,12.9785,50800.0
2014-12-09 15:00:00,17.93,17.95,17.91,17.92,44600.0,12.9857,13.0002,12.9713,12.9785,44600.0
2014-12-09 15:30:00,17.92,17.96,17.91,17.95,92100.0,12.9785,13.0075,12.9713,13.0002,92100.0
2014-12-10 09:30:00,17.94,17.95,17.87,17.87,74100.0,12.993,13.0002,12.9423,12.9423,74100.0
2014-12-10 10:00:00,17.88,17.93,17.87,17.9,95800.0,12.9495,12.9857,12.9423,12.964,95800.0
2014-12-10 10:30:00,17.9,17.91,17.85,17.9,60000.0,12.964,12.9713,12.9278,12.964,60000.0
2014-12-10 11:00:00,17.9,17.92,17.88,17.9,59900.0,12.964,12.9785,12.9495,12.964,59900.0
2014-12-10 11:30:00,17.91,17.97,17.91,17.96,35300.0,12.9713,13.0147,12.9713,13.0075,35300.0
2014-12-10 12:00:00,17.96,17.97,17.91,17.91,16000.0,13.0075,13.0147,12.9713,12.9713,16000.0
2014-12-10 12:30:00,17.89,17.89,17.86,17.87,16300.0,12.9568,12.9568,12.935,12.9423,16300.0
2014-12-10 13:00:00,17.87,17.89,17.85,17.86,41200.0,12.9423,12.9568,12.9278,12.935,41200.0
2014-12-10 13:30:00,17.86,17.86,17.79,17.8,49400.0,12.935,12.935,12.8843,12.8916,49400.0
2014-12-10 14:00:00,17.8,17.81,17.76,17.77,76800.0,12.8916,12.8988,12.8626,12.8699,76800.0
2014-12-10 14:30:00,17.76,17.77,17.7,17.71,72500.0,12.8626,12.8699,12.8192,12.8264,72500.0
2014-12-10 15:00:00,17.71,17.78,17.7,17.78,30200.0,12.8264,12.8771,12.8192,12.8771,30200.0
2014-12-10 15:30:00,17.77,17.8,17.7,17.72,200700.0,12.8699,12.8916,12.8192,12.8336,200700.0
2014-12-11 09:30:00,17.78,17.81,17.76,17.81,50900.0,12.8771,12.8988,12.8626,12.8988,50900.0
2014-12-11 10:00:00,17.81,17.83,17.79,17.83,47600.0,12.8988,12.9133,12.8843,12.9133,47600.0
2014-12-11 10:30:00,17.83,17.84,17.79,17.79,38200.0,12.9133,12.9206,12.8843,12.8843,38200.0
2014-12-11 11:00:00,17.79,17.85,17.76,17.83,58000.0,12.8843,12.9278,12.8626,12.9133,58000.0
2014-12-11 11:30:00,17.83,17.84,17.77,17.82,49600.0,12.9133,12.9206,12.8699,12.9061,49600.0
2014-12-11 12:00:00,17.82,17.84,17.78,17.8,20300.0,12.9061,12.9206,12.8771,12.8916,20300.0
2014-12-11 12:30:00,17.8,17.85,17.79,17.82,21200.0,12.8916,12.9278,12.8843,12.9061,21200.0
2014-12-11 13:00:00,17.82,17.82,17.79,17.79,25300.0,12.9061,12.9061,12.8843,12.8843,25300.0
2014-12-11 13:30:00,17.8,17.81,17.77,17.77,33200.0,12.8916,12.8988,12.8699,12.8699,33200.0
2014-12-11 14:00:00,17.77,17.78,17.72,17.72,52500.0,12.8699,12.8771,12.8336,12.8336,52500.0
2014-12-11 14:30:00,17.72,17.74,17.7,17.73,76000.0,12.8336,12.8481,12.8192,12.8409,76000.0
2014-12-11 15:00:00,17.73,17.82,17.73,17.78,71000.0,12.8409,12.9061,12.8409,12.8771,71000.0
2014-12-11 15:30:00,17.79,17.8,17.72,17.77,180500.0,12.8843,12.8916,12.8336,12.8699,180500.0
2014-12-12 09:30:00,17.73,17.78,17.71,17.72,80400.0,12.8409,12.8771,12.8264,12.8336,80400.0
2014-12-12 10:00:00,17.71,17.72,17.68,17.71,45800.0,12.8264,12.8336,12.8047,12.8264,45800.0
2014-12-12 10:30:00,17.69,17.69,17.65,17.65,79000.0,12.8119,12.8119,12.7829,12.7829,79000.0
2014-12-12 11:00:00,17.65,17.67,17.6,17.62,108500.0,12.7829,12.7974,12.7467,12.7612,108500.0
2014-12-12 11:30:00,17.63,17.64,17.55,17.57,131800.0,12.7685,12.7757,12.7105,12.725,131800.0
2014-12-12 12:00:00,17.57,17.81,17.55,17.64,76700.0,12.725,12.8988,12.7105,12.7757,76700.0
2014-12-12 12:30:00,17.64,17.64,17.57,17.6,38600.0,12.7757,12.7757,12.725,12.7467,38600.0
2014-12-12 13:00:00,17.6,17.62,17.57,17.6,38800.0,12.7467,12.7612,12.725,12.7467,38800.0
2014-12-12 13:30:00,17.6,17.6,17.55,17.59,41000.0,12.7467,12.7467,12.7105,12.7395,41000.0
2014-12-12 14:00:00,17.58,17.59,17.53,17.54,32300.0,12.7322,12.7395,12.696,12.7033,32300.0
2014-12-12 14:30:00,17.54,17.54,17.33,17.37,271600.0,12.7033,12.7033,12.5512,12.5802,271600.0
2014-12-12 15:00:00,17.37,17.5,17.36,17.5,92900.0,12.5802,12.6743,12.5729,12.6743,92900.0
2014-12-12 15:30:00,17.49,17.5,17.4,17.4,165700.0,12.6671,12.6743,12.6019,12.6019,165700.0
2014-12-15 09:30:00,17.51,17.55,17.45,17.47,99700.0,12.6816,12.7105,12.6381,12.6526,99700.0
2014-12-15 10:00:00,17.46,17.47,17.33,17.34,78500.0,12.6453,12.6526,12.5512,12.5584,78500.0
2014-12-15 10:30:00,17.35,17.35,17.22,17.31,108300.0,12.5657,12.5657,12.4715,12.5367,108300.0
2014-12-15 11:00:00,17.3,17.3,17.21,17.28,79100.0,12.5295,12.5295,12.4643,12.515,79100.0
2014-12-15 11:30:00,17.27,17.32,17.16,17.18,83600.0,12.5077,12.5439,12.4281,12.4426,83600.0
2014-12-15 12:00:00,17.18,17.24,17.17,17.23,34200.0,12.4426,12.486,12.4353,12.4788,34200.0
2014-12-15 12:30:00,17.23,17.31,17.23,17.28,29800.0,12.4788,12.5367,12.4788,12.515,29800.0
2014-12-15 13:00:00,17.29,17.29,17.19,17.19,57300.0,12.5222,12.5222,12.4498,12.4498,57300.0
2014-12-15 13:30:00,17.18,17.24,17.18,17.21,29800.0,12.4426,12.486,12.4426,12.4643,29800.0
2014-12-15 14:00:00,17.21,17.26,17.18,17.25,31300.0,12.4643,12.5005,12.4426,12.4932,31300.0
2014-12-15 14:30:00,17.24,17.26,17.19,17.24,42000.0,12.486,12.5005,12.4498,12.486,42000.0
2014-12-15 15:00:00,17.24,17.26,17.19,17.2,61800.0,12.486,12.5005,12.4498,12.457,61800.0
2014-12-15 15:30:00,17.19,17.24,17.18,17.19,131100.0,12.4498,12.486,12.4426,12.4498,131100.0
2014-12-16 09:30:00,17.17,17.2,17.14,17.18,113200.0,12.4353,12.457,12.4136,12.4426,113200.0
2014-12-16 10:00:00,17.16,17.25,17.15,17.25,34500.0,12.4281,12.4932,12.4208,12.4932,34500.0
2014-12-16 10:30:00,17.25,17.36,17.24,17.35,37000.0,12.4932,12.5729,12.486,12.5657,37000.0
2014-12-16 11:00:00,17.36,17.52,17.36,17.49,68400.0,12.5729,12.6888,12.5729,12.6671,68400.0
2014-12-16 11:30:00,17.49,17.5,17.43,17.44,46800.0,12.6671,12.6743,12.6236,12.6309,46800.0
2014-12-16 12:00:00,17.44,17.51,17.44,17.5,37300.0,12.6309,12.6816,12.6309,12.6743,37300.0
2014-12-16 12:30:00,17.49,17.51,17.42,17.42,51500.0,12.6671,12.6816,12.6164,12.6164,51500.0
2014-12-16 13:00:00,17.43,17.43,17.33,17.34,74800.0,12.6236,12.6236,12.5512,12.5584,74800.0
2014-12-16 13:30:00,17.34,17.38,17.32,17.37,71400.0,12.5584,12.5874,12.5439,12.5802,71400.0
2014-12-16 14:00:00,17.35,17.36,17.33,17.33,89300.0,12.5657,12.5729,12.5512,12.5512,89300.0
2014-12-16 14:30:00,17.34,17.35,17.28,17.29,116500.0,12.5584,12.5657,12.515,12.5222,116500.0
2014-12-16 15:00:00,17.31,17.31,17.27,17.29,160300.0,12.5367,12.5367,12.5077,12.5222,160300.0
2014-12-16 15:30:00,17.29,17.3,17.22,17.23,85700.0,12.5222,12.5295,12.4715,12.4788,85700.0
2014-12-17 09:30:00,17.29,17.34,17.28,17.32,41700.0,12.5222,12.5584,12.515,12.5439,41700.0
2014-12-17 10:00:00,17.32,17.35,17.3,17.32,15400.0,12.5439,12.5657,12.5295,12.5439,15400.0
2014-12-17 10:30:00,17.31,17.32,17.27,17.28,25500.0,12.5367,12.5439,12.5077,12.515,25500.0
2014-12-17 11:00:00,17.28,17.34,17.28,17.32,28800.0,12.515,12.5584,12.515,12.5439,28800.0
2014-12-17 11:30:00,17.31,17.37,17.27,17.35,21700.0,12.5367,12.5802,12.5077,12.5657,21700.0
2014-12-17 12:00:00,17.35,17.36,17.32,17.32,13100.0,12.5657,12.5729,12.5439,12.5439,13100.0
2014-12-17 12:30:00,17.32,17.35,17.3,17.34,13400.0,12.5439,12.5657,12.5295,12.5584,13400.0
2014-12-17 13:00:00,17.35,17.37,17.31,17.32,16200.0,12.5657,12.5802,12.5367,12.5439,16200.0
2014-12-17 13:30:00,17.32,17.32,17.27,17.28,47800.0,12.5439,12.5439,12.5077,12.515,47800.0
2014-12-17 14:00:00,17.29,17.46,17.26,17.44,174500.0,12.5222,12.6453,12.5005,12.6309,174500.0
2014-12-17 14:30:00,17.44,17.44,17.22,17.23,69200.0,12.6309,12.6309,12.4715,12.4788,69200.0
2014-12-17 15:00:00,17.22,17.34,17.18,17.33,78700.0,12.4715,12.5584,12.4426,12.5512,78700.0
2014-12-17 15:30:00,17.34,17.4,17.32,17.37,81300.0,12.5584,12.6019,12.5439,12.5802,81300.0
2014-12-18 09:30:00,17.46,17.47,17.4,17.45,87900.0,12.6453,12.6526,12.6019,12.6381,87900.0
2014-12-18 10:00:00,17.45,17.51,17.45,17.5,54300.0,12.6381,12.6816,12.6381,12.6743,54300.0
2014-12-18 10:30:00,17.49,17.52,17.46,17.46,38800.0,12.6671,12.6888,12.6453,12.6453,38800.0
2014-12-18 11:00:00,17.45,17.46,17.43,17.44,45500.0,12.6381,12.6453,12.6236,12.6309,45500.0
2014-12-18 11:30:00,17.44,17.54,17.44,17.54,49600.0,12.6309,12.7033,12.6309,12.7033,49600.0
2014-12-18 12:00:00,17.53,17.58,17.51,17.52,60900.0,12.696,12.7322,12.6816,12.6888,60900.0
2014-12-18 12:30:00,17.52,17.54,17.47,17.53,28700.0,12.6888,12.7033,12.6526,12.696,28700.0
2014-12-18 13:00:00,17.54,17.56,17.52,17.54,29300.0,12.7033,12.7178,12.6888,12.7033,29300.0
2014-12-18 13:30:00,17.53,17.56,17.5,17.55,50400.0,12.696,12.7178,12.6743,12.7105,50400.0
2014-12-18 14:00:00,17.55,17.57,17.5,17.51,29700.0,12.7105,12.725,12.6743,12.6816,29700.0
2014-12-18 14:30:00,17.5,17.53,17.49,17.5,41400.0,12.6743,12.696,12.6671,12.6743,41400.0
2014-12-18 15:00:00,17.5,17.57,17.5,17.53,63500.0,12.6743,12.725,12.6743,12.696,63500.0
2014-12-18 15:30:00,17.54,17.61,17.53,17.61,129400.0,12.7033,12.754,12.696,12.754,129400.0
2014-12-19 09:30:00,17.33,17.36,17.27,17.36,311000.0,12.5512,12.5729,12.5077,12.5729,311000.0
2014-12-19 10:00:00,17.35,17.38,17.32,17.35,92700.0,12.5657,12.5874,12.5439,12.5657,92700.0
2014-12-19 10:30:00,17.34,17.44,17.33,17.41,58400.0,12.5584,12.6309,12.5512,12.6091,58400.0
2014-12-19 11:00:00,17.4,17.45,17.37,17.38,51200.0,12.6019,12.6381,12.5802,12.5874,51200.0
2014-12-19 11:30:00,17.38,17.39,17.35,17.37,27300.0,12.5874,12.5946,12.5657,12.5802,27300.0
2014-12-19 12:00:00,17.37,17.38,17.32,17.32,22900.0,12.5802,12.5874,12.5439,12.5439,22900.0
2014-12-19 12:30:00,17.32,17.35,17.3,17.34,42000.0,12.5439,12.5657,12.5295,12.5584,42000.0
2014-12-19 13:00:00,17.34,17.37,17.34,17.36,34000.0,12.5584,12.5802,12.5584,12.5729,34000.0
2014-12-19 13:30:00,17.36,17.37,17.35,17.37,34900.0,12.5729,12.5802,12.5657,12.5802,34900.0
2014-12-19 14:00:00,17.37,17.38,17.34,17.35,23600.0,12.5802,12.5874,12.5584,12.5657,23600.0
2014-12-19 14:30:00,17.35,17.39,17.35,17.39,41800.0,12.5657,12.5946,12.5657,12.5946,41800.0
2014-12-19 15:00:00,17.39,17.4,17.34,17.4,61600.0,12.5946,12.6019,12.5584,12.6019,61600.0
2014-12-19 15:30:00,17.39,17.44,17.37,17.39,136700.0,12.5946,12.6309,12.5802,12.5946,136700.0
2014-12-22 09:30:00,17.45,17.49,17.45,17.48,41000.0,12.6381,12.6671,12.6381,12.6598,41000.0
2014-12-22 10:00:00,17.49,17.5,17.46,17.49,36600.0,12.6671,12.6743,12.6453,12.6671,36600.0
2014-12-22 10:30:00,17.49,17.52,17.47,17.52,30100.0,12.6671,12.6888,12.6526,12.6888,30100.0
2014-12-22 11:00:00,17.52,17.53,17.5,17.52,73600.0,12.6888,12.696,12.6743,12.6888,73600.0
2014-12-22 11:30:00,17.53,17.54,17.45,17.47,37700.0,12.696,12.7033,12.6381,12.6526,37700.0
2014-12-22 12:00:00,17.47,17.49,17.44,17.45,60400.0,12.6526,12.6671,12.6309,12.6381,60400.0
2014-12-22 12:30:00,17.45,17.52,17.44,17.52,40700.0,12.6381,12.6888,12.6309,12.6888,40700.0
2014-12-22 13:00:00,17.52,17.52,17.48,17.48,27800.0,12.6888,12.6888,12.6598,12.6598,27800.0
2014-12-22 13:30:00,17.48,17.49,17.47,17.48,19400.0,12.6598,12.6671,12.6526,12.6598,19400.0
2014-12-22 14:00:00,17.49,17.51,17.48,17.48,23200.0,12.6671,12.6816,12.6598,12.6598,23200.0
2014-12-22 14:30:00,17.48,17.49,17.46,17.46,21100.0,12.6598,12.6671,12.6453,12.6453,21100.0
2014-12-22 15:00:00,17.46,17.51,17.45,17.5,96800.0,12.6453,12.6816,12.6381,12.6743,96800.0
2014-12-22 15:30:00,17.5,17.54,17.49,17.54,103400.0,12.6743,12.7033,12.6671,12.7033,103400.0
2014-12-23 09:30:00,17.5,17.53,17.48,17.49,52600.0,12.6743,12.696,12.6598,12.6671,52600.0
2014-12-23 10:00:00,17.48,17.53,17.48,17.53,31100.0,12.6598,12.696,12.6598,12.696,31100.0
2014-12-23 10:30:00,17.52,17.53,17.49,17.5,101500.0,12.6888,12.696,12.6671,12.6743,101500.0
2014-12-23 11:00:00,17.5,17.55,17.49,17.55,98700.0,12.6743,12.7105,12.6671,12.7105,98700.0
2014-12-23 11:30:00,17.55,17.61,17.49,17.57,90500.0,12.7105,12.754,12.6671,12.725,90500.0
2014-12-23 12:00:00,17.56,17.6,17.53,17.57,78800.0,12.7178,12.7467,12.696,12.725,78800.0
2014-12-23 12:30:00,17.58,17.59,17.53,17.55,81100.0,12.7322,12.7395,12.696,12.7105,81100.0
2014-12-23 13:00:00,17.54,17.55,17.49,17.5,101000.0,12.7033,12.7105,12.6671,12.6743,101000.0
2014-12-23 13:30:00,17.51,17.61,17.5,17.59,61100.0,12.6816,12.754,12.6743,12.7395,61100.0
2014-12-23 14:00:00,17.58,17.59,17.52,17.54,40400.0,12.7322,12.7395,12.6888,12.7033,40400.0
2014-12-23 14:30:00,17.53,17.55,17.49,17.5,61000.0,12.696,12.7105,12.6671,12.6743,61000.0
2014-12-23 15:00:00,17.49,17.51,17.47,17.5,72200.0,12.6671,12.6816,12.6526,12.6743,72200.0
2014-12-23 15:30:00,17.5,17.54,17.49,17.51,95400.0,12.6743,12.7033,12.6671,12.6816,95400.0
2014-12-24 09:30:00,17.47,17.57,17.46,17.55,66600.0,12.6526,12.725,12.6453,12.7105,66600.0
2014-12-24 10:00:00,17.55,17.61,17.55,17.6,95100.0,12.7105,12.754,12.7105,12.7467,95100.0
2014-12-24 10:30:00,17.6,17.61,17.58,17.59,57900.0,12.7467,12.754,12.7322,12.7395,57900.0
2014-12-24 11:00:00,17.6,17.63,17.59,17.61,33600.0,12.7467,12.7685,12.7395,12.754,33600.0
2014-12-24 11:30:00,17.61,17.62,17.56,17.57,52900.0,12.754,12.7612,12.7178,12.725,52900.0
2014-12-24 12:00:00,17.57,17.6,17.57,17.59,54100.0,12.725,12.7467,12.725,12.7395,54100.0
2014-12-24 12:30:00,17.59,17.63,17.58,17.58,67600.0,12.7395,12.7685,12.7322,12.7322,67600.0
2014-12-26 09:30:00,17.52,17.61,17.51,17.61,41200.0,12.6888,12.754,12.6816,12.754,41200.0
2014-12-26 10:00:00,17.61,17.63,17.6,17.61,21700.0,12.754,12.7685,12.7467,12.754,21700.0
2014-12-26 10:30:00,17.61,17.61,17.58,17.58,24000.0,12.754,12.754,12.7322,12.7322,24000.0
2014-12-26 11:00:00,17.59,17.61,17.58,17.61,9600.0,12.7395,12.754,12.7322,12.754,9600.0
2014-12-26 11:30:00,17.6,17.62,17.6,17.62,24800.0,12.7467,12.7612,12.7467,12.7612,24800.0
2014-12-26 12:00:00,17.62,17.65,17.61,17.65,30800.0,12.7612,12.7829,12.754,12.7829,30800.0
2014-12-26 12:30:00,17.65,17.65,17.64,17.65,23400.0,12.7829,12.7829,12.7757,12.7829,23400.0
2014-12-26 13:00:00,17.65,17.66,17.58,17.64,50300.0,12.7829,12.7902,12.7322,12.7757,50300.0
2014-12-26 13:30:00,17.63,17.71,17.63,17.71,67200.0,12.7685,12.8264,12.7685,12.8264,67200.0
2014-12-26 14:00:00,17.71,17.72,17.66,17.67,40300.0,12.8264,12.8336,12.7902,12.7974,40300.0
2014-12-26 14:30:00,17.67,17.67,17.64,17.66,55800.0,12.7974,12.7974,12.7757,12.7902,55800.0
2014-12-26 15:00:00,17.65,17.72,17.65,17.71,40400.0,12.7829,12.8336,12.7829,12.8264,40400.0
2014-12-26 15:30:00,17.71,17.71,17.65,17.67,74700.0,12.8264,12.8264,12.7829,12.7974,74700.0
2014-12-29 09:30:00,17.36,17.39,17.34,17.36,197200.0,12.5729,12.5946,12.5584,12.5729,197200.0
2014-12-29 10:00:00,17.37,17.37,17.35,17.36,46300.0,12.5802,12.5802,12.5657,12.5729,46300.0
2014-12-29 10:30:00,17.36,17.37,17.33,17.36,74200.0,12.5729,12.5802,12.5512,12.5729,74200.0
2014-12-29 11:00:00,17.36,17.4,17.34,17.37,40500.0,12.5729,12.6019,12.5584,12.5802,40500.0
2014-12-29 11:30:00,17.38,17.4,17.35,17.35,30300.0,12.5874,12.6019,12.5657,12.5657,30300.0
2014-12-29 12:00:00,17.36,17.37,17.36,17.37,26000.0,12.5729,12.5802,12.5729,12.5802,26000.0
2014-12-29 12:30:00,17.37,17.37,17.35,17.35,14900.0,12.5802,12.5802,12.5657,12.5657,14900.0
2014-12-29 13:00:00,17.35,17.35,17.31,17.34,18800.0,12.5657,12.5657,12.5367,12.5584,18800.0
2014-12-29 13:30:00,17.34,17.34,17.31,17.32,31800.0,12.5584,12.5584,12.5367,12.5439,31800.0
2014-12-29 14:00:00,17.32,17.32,17.31,17.32,22500.0,12.5439,12.5439,12.5367,12.5439,22500.0
2014-12-29 14:30:00,17.32,17.32,17.27,17.3,70100.0,12.5439,12.5439,12.5077,12.5295,70100.0
2014-12-29 15:00:00,17.3,17.32,17.29,17.32,39600.0,12.5295,12.5439,12.5222,12.5439,39600.0
2014-12-29 15:30:00,17.32,17.36,17.31,17.32,97800.0,12.5439,12.5729,12.5367,12.5439,97800.0
2014-12-30 09:30:00,17.26,17.3,17.26,17.27,16100.0,12.5005,12.5295,12.5005,12.5077,16100.0
2014-12-30 10:00:00,17.27,17.28,17.25,17.26,55200.0,12.5077,12.515,12.4932,12.5005,55200.0
2014-12-30 10:30:00,17.26,17.32,17.25,17.32,55900.0,12.5005,12.5439,12.4932,12.5439,55900.0
2014-12-30 11:00:00,17.31,17.32,17.28,17.28,87400.0,12.5367,12.5439,12.515,12.515,87400.0
2014-12-30 11:30:00,17.28,17.28,17.23,17.24,14700.0,12.515,12.515,12.4788,12.486,14700.0
2014-12-30 12:00:00,17.24,17.28,17.24,17.27,20400.0,12.486,12.515,12.486,12.5077,20400.0
2014-12-30 12:30:00,17.27,17.3,17.27,17.29,12500.0,12.5077,12.5295,12.5077,12.5222,12500.0
2014-12-30 13:00:00,17.29,17.3,17.28,17.29,21400.0,12.5222,12.5295,12.515,12.5222,21400.0
2014-12-30 13:30:00,17.3,17.31,17.28,17.29,26100.0,12.5295,12.5367,12.515,12.5222,26100.0
2014-12-30 14:00:00,17.3,17.32,17.29,17.3,28500.0,12.5295,12.5439,12.5222,12.5295,28500.0
2014-12-30 14:30:00,17.31,17.35,17.3,17.32,71400.0,12.5367,12.5657,12.5295,12.5439,71400.0
2014-12-30 15:00:00,17.32,17.35,17.31,17.34,34300.0,12.5439,12.5657,12.5367,12.5584,34300.0
2014-12-30 15:30:00,17.34,17.34,17.27,17.28,110600.0,12.5584,12.5584,12.5077,12.515,110600.0
2014-12-31 09:30:00,17.23,17.26,17.2,17.23,33900.0,12.4788,12.5005,12.457,12.4788,33900.0
2014-12-31 10:00:00,17.23,17.25,17.23,17.24,17500.0,12.4788,12.4932,12.4788,12.486,17500.0
2014-12-31 10:30:00,17.24,17.24,17.19,17.23,59200.0,12.486,12.486,12.4498,12.4788,59200.0
2014-12-31 11:00:00,17.23,17.23,17.13,17.14,61200.0,12.4788,12.4788,12.4063,12.4136,61200.0
2014-12-31 11:30:00,17.14,17.15,17.13,17.14,13800.0,12.4136,12.4208,12.4063,12.4136,13800.0
2014-12-31 12:00:00,17.14,17.16,17.08,17.15,55400.0,12.4136,12.4281,12.3701,12.4208,55400.0
2014-12-31 12:30:00,17.14,17.15,17.07,17.07,13200.0,12.4136,12.4208,12.3629,12.3629,13200.0
2014-12-31 13:00:00,17.07,17.11,17.07,17.09,19500.0,12.3629,12.3919,12.3629,12.3774,19500.0
2014-12-31 13:30:00,17.08,17.11,17.08,17.1,14100.0,12.3701,12.3919,12.3701,12.3846,14100.0
2014-12-31 14:00:00,17.11,17.12,17.09,17.11,87100.0,12.3919,12.3991,12.3774,12.3919,87100.0
2014-12-31 14:30:00,17.11,17.11,17.04,17.05,27300.0,12.3919,12.3919,12.3412,12.3484,27300.0
2014-12-31 15:00:00,17.04,17.07,17.03,17.06,41300.0,12.3412,12.3629,12.3339,12.3556,41300.0
2014-12-31 15:30:00,17.07,17.08,17.05,17.06,76100.0,12.3629,12.3701,12.3484,12.3556,76100.0
2015-01-02 09:30:00,17.05,17.12,17.05,17.12,133500.0,12.3484,12.3991,12.3484,12.3991,133500.0
2015-01-02 10:00:00,17.12,17.3,17.11,17.29,373900.0,12.3991,12.5295,12.3919,12.5222,373900.0
2015-01-02 10:30:00,17.28,17.28,17.09,17.12,116600.0,12.515,12.515,12.3774,12.3991,116600.0
2015-01-02 11:00:00,17.12,17.13,17.04,17.13,33900.0,12.3991,12.4063,12.3412,12.4063,33900.0
2015-01-02 11:30:00,17.13,17.13,17.0,17.0,47600.0,12.4063,12.4063,12.3122,12.3122,47600.0
2015-01-02 12:00:00,17.0,17.01,17.0,17.01,15000.0,12.3122,12.3194,12.3122,12.3194,15000.0
2015-01-02 12:30:00,17.01,17.04,17.0,17.01,25900.0,12.3194,12.3412,12.3122,12.3194,25900.0
2015-01-02 13:00:00,17.0,17.01,17.0,17.01,11200.0,12.3122,12.3194,12.3122,12.3194,11200.0
2015-01-02 13:30:00,17.0,17.05,17.0,17.05,32400.0,12.3122,12.3484,12.3122,12.3484,32400.0
2015-01-02 14:00:00,17.05,17.07,17.04,17.05,67900.0,12.3484,12.3629,12.3412,12.3484,67900.0
2015-01-02 14:30:00,17.05,17.11,17.05,17.1,83400.0,12.3484,12.3919,12.3484,12.3846,83400.0
2015-01-02 15:00:00,17.11,17.12,17.05,17.11,220800.0,12.3919,12.3991,12.3484,12.3919,220800.0
2015-01-02 15:30:00,17.12,17.17,17.09,17.11,229300.0,12.3991,12.4353,12.3774,12.3919,229300.0
2015-01-05 09:30:00,16.81,16.82,16.69,16.72,163400.0,12.1746,12.1818,12.0877,12.1094,163400.0
2015-01-05 10:00:00,16.72,16.76,16.64,16.64,137000.0,12.1094,12.1384,12.0515,12.0515,137000.0
2015-01-05 10:30:00,16.65,16.66,16.55,16.64,104500.0,12.0587,12.0659,11.9863,12.0515,104500.0
2015-01-05 11:00:00,16.65,16.67,16.59,16.61,242900.0,12.0587,12.0732,12.0152,12.0297,242900.0
2015-01-05 11:30:00,16.61,16.62,16.56,16.57,59500.0,12.0297,12.037,11.9935,12.0008,59500.0
2015-01-05 12:00:00,16.58,16.6,16.53,16.55,60600.0,12.008,12.0225,11.9718,11.9863,60600.0
2015-01-05 12:30:00,16.54,16.58,16.52,16.54,61800.0,11.979,12.008,11.9645,11.979,61800.0
2015-01-05 13:00:00,16.54,16.55,16.5,16.52,58300.0,11.979,11.9863,11.9501,11.9645,58300.0
2015-01-05 13:30:00,16.52,16.59,16.52,16.55,51000.0,11.9645,12.0152,11.9645,11.9863,51000.0
2015-01-05 14:00:00,16.55,16.57,16.52,16.53,46400.0,11.9863,12.0008,11.9645,11.9718,46400.0
2015-01-05 14:30:00,16.54,16.57,16.53,16.54,113400.0,11.979,12.0008,11.9718,11.979,113400.0
2015-01-05 15:00:00,16.54,16.61,16.53,16.58,109300.0,11.979,12.0297,11.9718,12.008,109300.0
2015-01-05 15:30:00,16.58,16.61,16.57,16.59,105700.0,12.008,12.0297,12.0008,12.0152,105700.0
2015-01-06 09:30:00,16.62,16.66,16.61,16.62,59400.0,12.037,12.0659,12.0297,12.037,59400.0
2015-01-06 10:00:00,16.62,16.64,16.57,16.59,33900.0,12.037,12.0515,12.0008,12.0152,33900.0
2015-01-06 10:30:00,16.59,16.59,16.49,16.49,40900.0,12.0152,12.0152,11.9428,11.9428,40900.0
2015-01-06 11:00:00,16.49,16.52,16.46,16.49,160100.0,11.9428,11.9645,11.9211,11.9428,160100.0
2015-01-06 11:30:00,16.49,16.53,16.44,16.47,57400.0,11.9428,11.9718,11.9066,11.9283,57400.0
2015-01-06 12:00:00,16.46,16.46,16.4,16.45,32600.0,11.9211,11.9211,11.8776,11.9139,32600.0
2015-01-06 12:30:00,16.44,16.48,16.42,16.45,12600.0,11.9066,11.9356,11.8921,11.9139,12600.0
2015-01-06 13:00:00,16.45,16.45,16.37,16.39,30300.0,11.9139,11.9139,11.8559,11.8704,30300.0
2015-01-06 13:30:00,16.4,16.45,16.35,16.45,21100.0,11.8776,11.9139,11.8414,11.9139,21100.0
2015-01-06 14:00:00,16.44,16.48,16.42,16.47,46300.0,11.9066,11.9356,11.8921,11.9283,46300.0
2015-01-06 14:30:00,16.47,16.52,16.45,16.49,71700.0,11.9283,11.9645,11.9139,11.9428,71700.0
2015-01-06 15:00:00,16.48,16.51,16.46,16.51,69000.0,11.9356,11.9573,11.9211,11.9573,69000.0
2015-01-06 15:30:00,16.51,16.51,16.41,16.41,59200.0,11.9573,11.9573,11.8849,11.8849,59200.0
2015-01-07 09:30:00,16.6,16.63,16.57,16.6,57300.0,12.0225,12.0442,12.0008,12.0225,57300.0
2015-01-07 10:00:00,16.6,16.61,16.57,16.59,47400.0,12.0225,12.0297,12.0008,12.0152,47400.0
2015-01-07 10:30:00,16.59,16.59,16.5,16.52,30300.0,12.0152,12.0152,11.9501,11.9645,30300.0
2015-01-07 11:00:00,16.51,16.57,16.49,16.51,79800.0,11.9573,12.0008,11.9428,11.9573,79800.0
2015-01-07 11:30:00,16.51,16.65,16.5,16.65,87300.0,11.9573,12.0587,11.9501,12.0587,87300.0
2015-01-07 12:00:00,16.65,16.71,16.64,16.7,64100.0,12.0587,12.1022,12.0515,12.0949,64100.0
2015-01-07 12:30:00,16.7,16.73,16.66,16.66,29600.0,12.0949,12.1166,12.0659,12.0659,29600.0
2015-01-07 13:00:00,16.66,16.67,16.63,16.63,47500.0,12.0659,12.0732,12.0442,12.0442,47500.0
2015-01-07 13:30:00,16.63,16.72,16.63,16.7,29300.0,12.0442,12.1094,12.0442,12.0949,29300.0
2015-01-07 14:00:00,16.7,16.72,16.65,16.71,40000.0,12.0949,12.1094,12.0587,12.1022,40000.0
2015-01-07 14:30:00,16.71,16.75,16.7,16.71,73600.0,12.1022,12.1311,12.0949,12.1022,73600.0
2015-01-07 15:00:00,16.71,16.72,16.68,16.71,37900.0,12.1022,12.1094,12.0804,12.1022,37900.0
2015-01-07 15:30:00,16.71,16.72,16.68,16.69,124400.0,12.1022,12.1094,12.0804,12.0877,124400.0
2015-01-08 09:30:00,16.6,16.69,16.59,16.65,147100.0,12.0225,12.0877,12.0152,12.0587,147100.0
2015-01-08 10:00:00,16.66,16.69,16.65,16.69,84100.0,12.0659,12.0877,12.0587,12.0877,84100.0
2015-01-08 10:30:00,16.68,16.7,16.66,16.68,144400.0,12.0804,12.0949,12.0659,12.0804,144400.0
2015-01-08 11:00:00,16.68,16.74,16.68,16.71,58200.0,12.0804,12.1239,12.0804,12.1022,58200.0
2015-01-08 11:30:00,16.71,16.72,16.68,16.68,14600.0,12.1022,12.1094,12.0804,12.0804,14600.0
2015-01-08 12:00:00,16.69,16.69,16.65,16.65,57500.0,12.0877,12.0877,12.0587,12.0587,57500.0
2015-01-08 12:30:00,16.66,16.69,16.65,16.68,20600.0,12.0659,12.0877,12.0587,12.0804,20600.0
2015-01-08 13:00:00,16.69,16.71,16.68,16.69,25300.0,12.0877,12.1022,12.0804,12.0877,25300.0
2015-01-08 13:30:00,16.69,16.7,16.65,16.66,76300.0,12.0877,12.0949,12.0587,12.0659,76300.0
2015-01-08 14:00:00,16.66,16.66,16.64,16.65,49600.0,12.0659,12.0659,12.0515,12.0587,49600.0
2015-01-08 14:30:00,16.65,16.66,16.64,16.64,55000.0,12.0587,12.0659,12.0515,12.0515,55000.0
2015-01-08 15:00:00,16.65,16.67,16.64,16.66,132600.0,12.0587,12.0732,12.0515,12.0659,132600.0
2015-01-08 15:30:00,16.67,16.67,16.61,16.64,180100.0,12.0732,12.0732,12.0297,12.0515,180100.0
2015-01-09 09:30:00,16.59,16.61,16.52,16.53,83000.0,12.0152,12.0297,11.9645,11.9718,83000.0
2015-01-09 10:00:00,16.52,16.58,16.48,16.48,77300.0,11.9645,12.008,11.9356,11.9356,77300.0
2015-01-09 10:30:00,16.49,16.53,16.45,16.52,95000.0,11.9428,11.9718,11.9139,11.9645,95000.0
2015-01-09 11:00:00,16.51,16.51,16.43,16.47,49400.0,11.9573,11.9573,11.8994,11.9283,49400.0
2015-01-09 11:30:00,16.48,16.53,16.47,16.52,24400.0,11.9356,11.9718,11.9283,11.9645,24400.0
2015-01-09 12:00:00,16.52,16.56,16.51,16.53,17300.0,11.9645,11.9935,11.9573,11.9718,17300.0
2015-01-09 12:30:00,16.53,16.53,16.47,16.47,10200.0,11.9718,11.9718,11.9283,11.9283,10200.0
2015-01-09 13:00:00,16.48,16.56,16.47,16.52,20800.0,11.9356,11.9935,11.9283,11.9645,20800.0
2015-01-09 13:30:00,16.52,16.56,16.51,16.54,30100.0,11.9645,11.9935,11.9573,11.979,30100.0
2015-01-09 14:00:00,16.53,16.54,16.52,16.53,29200.0,11.9718,11.979,11.9645,11.9718,29200.0
2015-01-09 14:30:00,16.54,16.58,16.53,16.57,63000.0,11.979,12.008,11.9718,12.0008,63000.0
2015-01-09 15:00:00,16.57,16.6,16.56,16.57,51000.0,12.0008,12.0225,11.9935,12.0008,51000.0
2015-01-09 15:30:00,16.57,16.59,16.52,16.53,123300.0,12.0008,12.0152,11.9645,11.9718,123300.0
2015-01-12 09:30:00,16.42,16.45,16.32,16.35,76800.0,11.8921,11.9139,11.8197,11.8414,76800.0
2015-01-12 10:00:00,16.34,16.39,16.31,16.37,105500.0,11.8342,11.8704,11.8125,11.8559,105500.0
2015-01-12 10:30:00,16.37,16.47,16.33,16.45,81000.0,11.8559,11.9283,11.8269,11.9139,81000.0
2015-01-12 11:00:00,16.46,16.49,16.38,16.39,72700.0,11.9211,11.9428,11.8632,11.8704,72700.0
2015-01-12 11:30:00,16.39,16.48,16.39,16.43,83900.0,11.8704,11.9356,11.8704,11.8994,83900.0
2015-01-12 12:00:00,16.43,16.44,16.41,16.43,30100.0,11.8994,11.9066,11.8849,11.8994,30100.0
2015-01-12 12:30:00,16.43,16.44,16.42,16.43,22800.0,11.8994,11.9066,11.8921,11.8994,22800.0
2015-01-12 13:00:00,16.43,16.45,16.39,16.39,27800.0,11.8994,11.9139,11.8704,11.8704,27800.0
2015-01-12 13:30:00,16.4,16.45,16.39,16.41,41700.0,11.8776,11.9139,11.8704,11.8849,41700.0
2015-01-12 14:00:00,16.41,16.43,16.36,16.41,116200.0,11.8849,11.8994,11.8487,11.8849,116200.0
2015-01-12 14:30:00,16.41,16.42,16.37,16.4,45600.0,11.8849,11.8921,11.8559,11.8776,45600.0
2015-01-12 15:00:00,16.4,16.42,16.38,16.38,30300.0,11.8776,11.8921,11.8632,11.8632,30300.0
2015-01-12 15:30:00,16.39,16.42,16.36,16.41,67500.0,11.8704,11.8921,11.8487,11.8849,67500.0
2015-01-13 09:30:00,16.65,16.72,16.65,16.72,99300.0,12.0587,12.1094,12.0587,12.1094,99300.0
2015-01-13 10:00:00,16.72,16.74,16.69,16.7,56900.0,12.1094,12.1239,12.0877,12.0949,56900.0
2015-01-13 10:30:00,16.71,16.8,16.7,16.79,100700.0,12.1022,12.1673,12.0949,12.1601,100700.0
2015-01-13 11:00:00,16.79,16.83,16.77,16.82,214900.0,12.1601,12.1891,12.1456,12.1818,214900.0
2015-01-13 11:30:00,16.81,16.82,16.72,16.72,129500.0,12.1746,12.1818,12.1094,12.1094,129500.0
2015-01-13 12:00:00,16.72,16.73,16.7,16.73,49300.0,12.1094,12.1166,12.0949,12.1166,49300.0
2015-01-13 12:30:00,16.72,16.74,16.7,16.73,35100.0,12.1094,12.1239,12.0949,12.1166,35100.0
2015-01-13 13:00:00,16.73,16.75,16.62,16.63,38500.0,12.1166,12.1311,12.037,12.0442,38500.0
2015-01-13 13:30:00,16.63,16.63,16.49,16.54,352700.0,12.0442,12.0442,11.9428,11.979,352700.0
2015-01-13 14:00:00,16.55,16.55,16.46,16.53,80200.0,11.9863,11.9863,11.9211,11.9718,80200.0
2015-01-13 14:30:00,16.54,16.58,16.5,16.51,83300.0,11.979,12.008,11.9501,11.9573,83300.0
2015-01-13 15:00:00,16.51,16.58,16.51,16.55,148300.0,11.9573,12.008,11.9573,11.9863,148300.0
2015-01-13 15:30:00,16.56,16.62,16.55,16.6,238500.0,11.9935,12.037,11.9863,12.0225,238500.0
2015-01-14 09:30:00,16.54,16.55,16.49,16.5,236200.0,11.979,11.9863,11.9428,11.9501,236200.0
2015-01-14 10:00:00,16.5,16.58,16.47,16.49,262500.0,11.9501,12.008,11.9283,11.9428,262500.0
2015-01-14 10:30:00,16.49,16.52,16.45,16.46,258900.0,11.9428,11.9645,11.9139,11.9211,258900.0
2015-01-14 11:00:00,16.45,16.45,16.35,16.39,239000.0,11.9139,11.9139,11.8414,11.8704,239000.0
2015-01-14 11:30:00,16.38,16.44,16.33,16.35,106700.0,11.8632,11.9066,11.8269,11.8414,106700.0
2015-01-14 12:00:00,16.36,16.39,16.34,16.37,43900.0,11.8487,11.8704,11.8342,11.8559,43900.0
2015-01-14 12:30:00,16.36,16.37,16.3,16.34,42200.0,11.8487,11.8559,11.8052,11.8342,42200.0
2015-01-14 13:00:00,16.35,16.36,16.28,16.29,51300.0,11.8414,11.8487,11.7907,11.798,51300.0
2015-01-14 13:30:00,16.29,16.31,16.26,16.3,30000.0,11.798,11.8125,11.7762,11.8052,30000.0
2015-01-14 14:00:00,16.31,16.38,16.3,16.36,68400.0,11.8125,11.8632,11.8052,11.8487,68400.0
2015-01-14 14:30:00,16.36,16.43,16.36,16.38,49900.0,11.8487,11.8994,11.8487,11.8632,49900.0
2015-01-14 15:00:00,16.38,16.47,16.38,16.46,62100.0,11.8632,11.9283,11.8632,11.9211,62100.0
2015-01-14 15:30:00,16.47,16.49,16.43,16.46,61000.0,11.9283,11.9428,11.8994,11.9211,61000.0
2015-01-15 09:30:00,16.9,16.98,16.6,16.67,586800.0,12.2398,12.2977,12.0225,12.0732,586800.0
2015-01-15 10:00:00,16.67,16.68,16.33,16.4,476900.0,12.0732,12.0804,11.8269,11.8776,476900.0
2015-01-15 10:30:00,16.39,16.43,16.17,16.22,557500.0,11.8704,11.8994,11.7111,11.7473,557500.0
2015-01-15 11:00:00,16.21,16.5,16.18,16.35,1308300.0,11.74,11.9501,11.7183,11.8414,1308300.0
2015-01-15 11:30:00,16.35,16.36,16.21,16.34,716300.0,11.8414,11.8487,11.74,11.8342,716300.0
2015-01-15 12:00:00,16.34,16.35,16.26,16.27,252700.0,11.8342,11.8414,11.7762,11.7835,252700.0
2015-01-15 12:30:00,16.28,16.34,16.23,16.29,190100.0,11.7907,11.8342,11.7545,11.798,190100.0
2015-01-15 13:00:00,16.29,16.52,16.28,16.37,205600.0,11.798,11.9645,11.7907,11.8559,205600.0
2015-01-15 13:30:00,16.37,16.45,16.36,16.39,138800.0,11.8559,11.9139,11.8487,11.8704,138800.0
2015-01-15 14:00:00,16.39,16.42,16.36,16.39,120700.0,11.8704,11.8921,11.8487,11.8704,120700.0
2015-01-15 14:30:00,16.39,16.53,16.37,16.51,251800.0,11.8704,11.9718,11.8559,11.9573,251800.0
2015-01-15 15:00:00,16.52,16.63,16.51,16.6,241900.0,11.9645,12.0442,11.9573,12.0225,241900.0
2015-01-15 15:30:00,16.61,16.65,16.52,16.54,259900.0,12.0297,12.0587,11.9645,11.979,259900.0
2015-01-16 09:30:00,16.02,16.19,16.01,16.1,295200.0,11.6024,11.7255,11.5952,11.6604,295200.0
2015-01-16 10:00:00,16.11,16.23,16.02,16.1,299300.0,11.6676,11.7545,11.6024,11.6604,299300.0
2015-01-16 10:30:00,16.09,16.23,16.06,16.21,222600.0,11.6531,11.7545,11.6314,11.74,222600.0
2015-01-16 11:00:00,16.22,16.24,16.05,16.15,274200.0,11.7473,11.7618,11.6242,11.6966,274200.0
2015-01-16 11:30:00,16.14,16.23,16.13,16.23,183900.0,11.6893,11.7545,11.6821,11.7545,183900.0
2015-01-16 12:00:00,16.24,16.34,16.24,16.31,90600.0,11.7618,11.8342,11.7618,11.8125,90600.0
2015-01-16 12:30:00,16.31,16.38,16.26,16.29,108000.0,11.8125,11.8632,11.7762,11.798,108000.0
2015-01-16 13:00:00,16.29,16.34,16.26,16.27,223000.0,11.798,11.8342,11.7762,11.7835,223000.0
2015-01-16 13:30:00,16.27,16.32,16.18,16.2,97300.0,11.7835,11.8197,11.7183,11.7328,97300.0
2015-01-16 14:00:00,16.2,16.23,16.15,16.15,79300.0,11.7328,11.7545,11.6966,11.6966,79300.0
2015-01-16 14:30:00,16.15,16.23,16.12,16.23,134800.0,11.6966,11.7545,11.6749,11.7545,134800.0
2015-01-16 15:00:00,16.24,16.26,16.18,16.19,137200.0,11.7618,11.7762,11.7183,11.7255,137200.0
2015-01-16 15:30:00,16.19,16.23,16.15,16.23,360700.0,11.7255,11.7545,11.6966,11.7545,360700.0
2015-01-20 09:30:00,16.79,16.79,16.63,16.65,414400.0,12.1601,12.1601,12.0442,12.0587,414400.0
2015-01-20 10:00:00,16.65,16.7,16.61,16.67,105600.0,12.0587,12.0949,12.0297,12.0732,105600.0
2015-01-20 10:30:00,16.67,16.67,16.5,16.51,93400.0,12.0732,12.0732,11.9501,11.9573,93400.0
2015-01-20 11:00:00,16.51,16.52,16.4,16.48,130800.0,11.9573,11.9645,11.8776,11.9356,130800.0
2015-01-20 11:30:00,16.48,16.48,16.44,16.46,26000.0,11.9356,11.9356,11.9066,11.9211,26000.0
2015-01-20 12:00:00,16.46,16.56,16.45,16.55,151500.0,11.9211,11.9935,11.9139,11.9863,151500.0
2015-01-20 12:30:00,16.54,16.56,16.51,16.53,65900.0,11.979,11.9935,11.9573,11.9718,65900.0
2015-01-20 13:00:00,16.53,16.56,16.5,16.56,38800.0,11.9718,11.9935,11.9501,11.9935,38800.0
2015-01-20 13:30:00,16.57,16.61,16.56,16.57,77400.0,12.0008,12.0297,11.9935,12.0008,77400.0
2015-01-20 14:00:00,16.56,16.57,16.53,16.53,30400.0,11.9935,12.0008,11.9718,11.9718,30400.0
2015-01-20 14:30:00,16.53,16.6,16.53,16.57,67100.0,11.9718,12.0225,11.9718,12.0008,67100.0
2015-01-20 15:00:00,16.58,16.6,16.56,16.58,57000.0,12.008,12.0225,11.9935,12.008,57000.0
2015-01-20 15:30:00,16.58,16.59,16.54,16.57,181700.0,12.008,12.0152,11.979,12.0008,181700.0
2015-01-21 09:30:00,16.58,16.8,16.54,16.69,131100.0,12.008,12.1673,11.979,12.0877,131100.0
2015-01-21 10:00:00,16.69,16.77,16.63,16.73,48500.0,12.0877,12.1456,12.0442,12.1166,48500.0
2015-01-21 10:30:00,16.72,16.79,16.64,16.79,169100.0,12.1094,12.1601,12.0515,12.1601,169100.0
2015-01-21 11:00:00,16.79,16.82,16.72,16.79,117300.0,12.1601,12.1818,12.1094,12.1601,117300.0
2015-01-21 11:30:00,16.79,16.85,16.78,16.85,67900.0,12.1601,12.2035,12.1529,12.2035,67900.0
2015-01-21 12:00:00,16.85,16.87,16.76,16.79,40500.0,12.2035,12.218,12.1384,12.1601,40500.0
2015-01-21 12:30:00,16.79,16.8,16.74,16.76,16100.0,12.1601,12.1673,12.1239,12.1384,16100.0
2015-01-21 13:00:00,16.76,16.77,16.71,16.72,45900.0,12.1384,12.1456,12.1022,12.1094,45900.0
2015-01-21 13:30:00,16.72,16.72,16.68,16.7,36600.0,12.1094,12.1094,12.0804,12.0949,36600.0
2015-01-21 14:00:00,16.71,16.73,16.69,16.73,57000.0,12.1022,12.1166,12.0877,12.1166,57000.0
2015-01-21 14:30:00,16.74,16.8,16.73,16.77,70700.0,12.1239,12.1673,12.1166,12.1456,70700.0
2015-01-21 15:00:00,16.76,16.78,16.7,16.74,61800.0,12.1384,12.1529,12.0949,12.1239,61800.0
2015-01-21 15:30:00,16.75,16.83,16.74,16.8,233800.0,12.1311,12.1891,12.1239,12.1673,233800.0
2015-01-22 09:30:00,17.03,17.13,16.99,17.1,192400.0,12.3339,12.4063,12.3049,12.3846,192400.0
2015-01-22 10:00:00,17.1,17.17,17.08,17.16,71300.0,12.3846,12.4353,12.3701,12.4281,71300.0
2015-01-22 10:30:00,17.15,17.19,17.1,17.16,94200.0,12.4208,12.4498,12.3846,12.4281,94200.0
2015-01-22 11:00:00,17.15,17.2,17.1,17.11,265400.0,12.4208,12.457,12.3846,12.3919,265400.0
2015-01-22 11:30:00,17.11,17.13,17.07,17.11,51400.0,12.3919,12.4063,12.3629,12.3919,51400.0
2015-01-22 12:00:00,17.12,17.19,17.09,17.18,43800.0,12.3991,12.4498,12.3774,12.4426,43800.0
2015-01-22 12:30:00,17.19,17.19,17.14,17.16,16800.0,12.4498,12.4498,12.4136,12.4281,16800.0
2015-01-22 13:00:00,17.16,17.17,17.09,17.12,61300.0,12.4281,12.4353,12.3774,12.3991,61300.0
2015-01-22 13:30:00,17.12,17.22,17.12,17.21,42900.0,12.3991,12.4715,12.3991,12.4643,42900.0
2015-01-22 14:00:00,17.2,17.23,17.17,17.18,52000.0,12.457,12.4788,12.4353,12.4426,52000.0
2015-01-22 14:30:00,17.19,17.25,17.17,17.23,72800.0,12.4498,12.4932,12.4353,12.4788,72800.0
2015-01-22 15:00:00,17.24,17.26,17.18,17.19,68100.0,12.486,12.5005,12.4426,12.4498,68100.0
2015-01-22 15:30:00,17.19,17.25,17.18,17.23,207600.0,12.4498,12.4932,12.4426,12.4788,207600.0
2015-01-23 09:30:00,17.32,17.35,17.27,17.3,152000.0,12.5439,12.5657,12.5077,12.5295,152000.0
2015-01-23 10:00:00,17.29,17.3,17.2,17.25,63400.0,12.5222,12.5295,12.457,12.4932,63400.0
2015-01-23 10:30:00,17.25,17.29,17.19,17.2,73700.0,12.4932,12.5222,12.4498,12.457,73700.0
2015-01-23 11:00:00,17.2,17.47,17.2,17.45,358600.0,12.457,12.6526,12.457,12.6381,358600.0
2015-01-23 11:30:00,17.45,17.46,17.37,17.43,106300.0,12.6381,12.6453,12.5802,12.6236,106300.0
2015-01-23 12:00:00,17.43,17.44,17.39,17.41,42300.0,12.6236,12.6309,12.5946,12.6091,42300.0
2015-01-23 12:30:00,17.41,17.42,17.4,17.42,34800.0,12.6091,12.6164,12.6019,12.6164,34800.0
2015-01-23 13:00:00,17.43,17.45,17.4,17.42,137400.0,12.6236,12.6381,12.6019,12.6164,137400.0
2015-01-23 13:30:00,17.42,17.45,17.41,17.42,80400.0,12.6164,12.6381,12.6091,12.6164,80400.0
2015-01-23 14:00:00,17.41,17.44,17.41,17.43,62500.0,12.6091,12.6309,12.6091,12.6236,62500.0
2015-01-23 14:30:00,17.42,17.44,17.38,17.39,92800.0,12.6164,12.6309,12.5874,12.5946,92800.0
2015-01-23 15:00:00,17.39,17.4,17.37,17.4,77700.0,12.5946,12.6019,12.5802,12.6019,77700.0
2015-01-23 15:30:00,17.4,17.41,17.34,17.34,174100.0,12.6019,12.6091,12.5584,12.5584,174100.0
2015-01-26 09:30:00,17.34,17.4,17.33,17.37,90600.0,12.5584,12.6019,12.5512,12.5802,90600.0
2015-01-26 10:00:00,17.39,17.39,17.31,17.35,41400.0,12.5946,12.5946,12.5367,12.5657,41400.0
2015-01-26 10:30:00,17.34,17.35,17.3,17.3,44800.0,12.5584,12.5657,12.5295,12.5295,44800.0
2015-01-26 11:00:00,17.3,17.32,17.28,17.29,46400.0,12.5295,12.5439,12.515,12.5222,46400.0
2015-01-26 11:30:00,17.29,17.29,17.23,17.26,42300.0,12.5222,12.5222,12.4788,12.5005,42300.0
2015-01-26 12:00:00,17.25,17.27,17.22,17.27,21900.0,12.4932,12.5077,12.4715,12.5077,21900.0
2015-01-26 12:30:00,17.28,17.32,17.26,17.29,22200.0,12.515,12.5439,12.5005,12.5222,22200.0
2015-01-26 13:00:00,17.29,17.34,17.28,17.32,31800.0,12.5222,12.5584,12.515,12.5439,31800.0
2015-01-26 13:30:00,17.32,17.37,17.3,17.32,49600.0,12.5439,12.5802,12.5295,12.5439,49600.0
2015-01-26 14:00:00,17.31,17.31,17.26,17.26,16400.0,12.5367,12.5367,12.5005,12.5005,16400.0
2015-01-26 14:30:00,17.26,17.27,17.23,17.24,15600.0,12.5005,12.5077,12.4788,12.486,15600.0
2015-01-26 15:00:00,17.24,17.25,17.22,17.24,18500.0,12.486,12.4932,12.4715,12.486,18500.0
2015-01-26 15:30:00,17.23,17.25,17.21,17.24,114300.0,12.4788,12.4932,12.4643,12.486,114300.0
2015-01-27 09:30:00,17.07,17.09,17.0,17.07,131200.0,12.3629,12.3774,12.3122,12.3629,131200.0
2015-01-27 10:00:00,17.07,17.14,17.03,17.04,108700.0,12.3629,12.4136,12.3339,12.3412,108700.0
2015-01-27 10:30:00,17.04,17.13,17.0,17.1,109000.0,12.3412,12.4063,12.3122,12.3846,109000.0
2015-01-27 11:00:00,17.09,17.17,17.08,17.17,168800.0,12.3774,12.4353,12.3701,12.4353,168800.0
2015-01-27 11:30:00,17.17,17.18,17.09,17.09,34400.0,12.4353,12.4426,12.3774,12.3774,34400.0
2015-01-27 12:00:00,17.09,17.11,17.07,17.09,18500.0,12.3774,12.3919,12.3629,12.3774,18500.0
2015-01-27 12:30:00,17.1,17.14,17.1,17.14,16100.0,12.3846,12.4136,12.3846,12.4136,16100.0
2015-01-27 13:00:00,17.15,17.21,17.12,17.18,19000.0,12.4208,12.4643,12.3991,12.4426,19000.0
2015-01-27 13:30:00,17.18,17.21,17.13,17.17,20700.0,12.4426,12.4643,12.4063,12.4353,20700.0
2015-01-27 14:00:00,17.16,17.23,17.15,17.21,20700.0,12.4281,12.4788,12.4208,12.4643,20700.0
2015-01-27 14:30:00,17.2,17.2,17.16,17.19,41200.0,12.457,12.457,12.4281,12.4498,41200.0
2015-01-27 15:00:00,17.19,17.19,17.13,17.13,43400.0,12.4498,12.4498,12.4063,12.4063,43400.0
2015-01-27 15:30:00,17.13,17.19,17.12,17.15,65100.0,12.4063,12.4498,12.3991,12.4208,65100.0
2015-01-28 09:30:00,16.93,16.93,16.83,16.85,128600.0,12.2615,12.2615,12.1891,12.2035,128600.0
2015-01-28 10:00:00,16.85,16.9,16.82,16.85,95500.0,12.2035,12.2398,12.1818,12.2035,95500.0
2015-01-28 10:30:00,16.85,16.88,16.82,16.85,80000.0,12.2035,12.2253,12.1818,12.2035,80000.0
2015-01-28 11:00:00,16.84,16.86,16.75,16.78,138600.0,12.1963,12.2108,12.1311,12.1529,138600.0
2015-01-28 11:30:00,16.78,16.82,16.76,16.78,71400.0,12.1529,12.1818,12.1384,12.1529,71400.0
2015-01-28 12:00:00,16.78,16.82,16.77,16.81,47500.0,12.1529,12.1818,12.1456,12.1746,47500.0
2015-01-28 12:30:00,16.82,16.82,16.77,16.77,36000.0,12.1818,12.1818,12.1456,12.1456,36000.0
2015-01-28 13:00:00,16.77,16.78,16.76,16.78,33500.0,12.1456,12.1529,12.1384,12.1529,33500.0
2015-01-28 13:30:00,16.78,16.8,16.77,16.78,49500.0,12.1529,12.1673,12.1456,12.1529,49500.0
2015-01-28 14:00:00,16.79,16.84,16.73,16.76,145200.0,12.1601,12.1963,12.1166,12.1384,145200.0
2015-01-28 14:30:00,16.76,16.78,16.7,16.7,84400.0,12.1384,12.1529,12.0949,12.0949,84400.0
2015-01-28 15:00:00,16.7,16.71,16.61,16.62,98200.0,12.0949,12.1022,12.0297,12.037,98200.0
2015-01-28 15:30:00,16.62,16.63,16.54,16.6,224000.0,12.037,12.0442,11.979,12.0225,224000.0
2015-01-29 09:30:00,16.73,16.77,16.67,16.73,134500.0,12.1166,12.1456,12.0732,12.1166,134500.0
2015-01-29 10:00:00,16.74,16.78,16.7,16.78,73200.0,12.1239,12.1529,12.0949,12.1529,73200.0
2015-01-29 10:30:00,16.78,16.82,16.7,16.74,79800.0,12.1529,12.1818,12.0949,12.1239,79800.0
2015-01-29 11:00:00,16.74,16.76,16.68,16.73,73800.0,12.1239,12.1384,12.0804,12.1166,73800.0
2015-01-29 11:30:00,16.73,16.8,16.69,16.72,452800.0,12.1166,12.1673,12.0877,12.1094,452800.0
2015-01-29 12:00:00,16.73,16.75,16.69,16.69,21300.0,12.1166,12.1311,12.0877,12.0877,21300.0
2015-01-29 12:30:00,16.7,16.72,16.66,16.69,55200.0,12.0949,12.1094,12.0659,12.0877,55200.0
2015-01-29 13:00:00,16.69,16.76,16.67,16.76,29200.0,12.0877,12.1384,12.0732,12.1384,29200.0
2015-01-29 13:30:00,16.76,16.8,16.74,16.74,23700.0,12.1384,12.1673,12.1239,12.1239,23700.0
2015-01-29 14:00:00,16.75,16.78,16.74,16.76,16600.0,12.1311,12.1529,12.1239,12.1384,16600.0
2015-01-29 14:30:00,16.77,16.78,16.72,16.74,21900.0,12.1456,12.1529,12.1094,12.1239,21900.0
2015-01-29 15:00:00,16.74,16.82,16.73,16.8,180800.0,12.1239,12.1818,12.1166,12.1673,180800.0
2015-01-29 15:30:00,16.8,16.86,16.8,16.85,168300.0,12.1673,12.2108,12.1673,12.2035,168300.0
2015-01-30 09:30:00,16.68,16.76,16.68,16.73,68900.0,12.0804,12.1384,12.0804,12.1166,68900.0
2015-01-30 10:00:00,16.73,16.74,16.68,16.68,44800.0,12.1166,12.1239,12.0804,12.0804,44800.0
2015-01-30 10:30:00,16.68,16.8,16.64,16.8,57600.0,12.0804,12.1673,12.0515,12.1673,57600.0
2015-01-30 11:00:00,16.81,16.82,16.69,16.69,139000.0,12.1746,12.1818,12.0877,12.0877,139000.0
2015-01-30 11:30:00,16.69,16.76,16.68,16.74,28600.0,12.0877,12.1384,12.0804,12.1239,28600.0
2015-01-30 12:00:00,16.74,16.8,16.74,16.79,30500.0,12.1239,12.1673,12.1239,12.1601,30500.0
2015-01-30 12:30:00,16.79,16.8,16.76,16.79,34600.0,12.1601,12.1673,12.1384,12.1601,34600.0
2015-01-30 13:00:00,16.79,16.83,16.77,16.83,38100.0,12.1601,12.1891,12.1456,12.1891,38100.0
2015-01-30 13:30:00,16.82,16.83,16.77,16.81,47100.0,12.1818,12.1891,12.1456,12.1746,47100.0
2015-01-30 14:00:00,16.81,16.83,16.78,16.82,50200.0,12.1746,12.1891,12.1529,12.1818,50200.0
2015-01-30 14:30:00,16.83,16.84,16.76,16.78,54400.0,12.1891,12.1963,12.1384,12.1529,54400.0
2015-01-30 15:00:00,16.78,16.8,16.72,16.76,51200.0,12.1529,12.1673,12.1094,12.1384,51200.0
2015-01-30 15:30:00,16.76,16.77,16.66,16.69,122600.0,12.1384,12.1456,12.0659,12.0877,122600.0
2015-02-02 09:30:00,16.58,16.64,16.58,16.61,200300.0,12.008,12.0515,12.008,12.0297,200300.0
2015-02-02 10:00:00,16.59,16.63,16.57,16.63,287200.0,12.0152,12.0442,12.0008,12.0442,287200.0
2015-02-02 10:30:00,16.62,16.69,16.6,16.69,93200.0,12.037,12.0877,12.0225,12.0877,93200.0
2015-02-02 11:00:00,16.71,16.8,16.68,16.8,41200.0,12.1022,12.1673,12.0804,12.1673,41200.0
2015-02-02 11:30:00,16.79,16.89,16.79,16.8,196000.0,12.1601,12.2325,12.1601,12.1673,196000.0
2015-02-02 12:00:00,16.8,16.81,16.73,16.75,69200.0,12.1673,12.1746,12.1166,12.1311,69200.0
2015-02-02 12:30:00,16.74,16.76,16.71,16.75,48100.0,12.1239,12.1384,12.1022,12.1311,48100.0
2015-02-02 13:00:00,16.76,16.76,16.73,16.75,50400.0,12.1384,12.1384,12.1166,12.1311,50400.0
2015-02-02 13:30:00,16.75,16.77,16.71,16.73,56000.0,12.1311,12.1456,12.1022,12.1166,56000.0
2015-02-02 14:00:00,16.73,16.81,16.72,16.8,62400.0,12.1166,12.1746,12.1094,12.1673,62400.0
2015-02-02 14:30:00,16.81,16.81,16.72,16.76,68600.0,12.1746,12.1746,12.1094,12.1384,68600.0
2015-02-02 15:00:00,16.76,16.82,16.75,16.8,27900.0,12.1384,12.1818,12.1311,12.1673,27900.0
2015-02-02 15:30:00,16.79,16.9,16.79,16.88,102000.0,12.1601,12.2398,12.1601,12.2253,102000.0
2015-02-03 09:30:00,16.98,17.1,16.98,17.07,121800.0,12.2977,12.3846,12.2977,12.3629,121800.0
2015-02-03 10:00:00,17.07,17.1,17.04,17.07,46500.0,12.3629,12.3846,12.3412,12.3629,46500.0
2015-02-03 10:30:00,17.08,17.09,17.05,17.07,122700.0,12.3701,12.3774,12.3484,12.3629,122700.0
2015-02-03 11:00:00,17.07,17.17,17.06,17.17,157300.0,12.3629,12.4353,12.3556,12.4353,157300.0
2015-02-03 11:30:00,17.17,17.2,17.11,17.12,33200.0,12.4353,12.457,12.3919,12.3991,33200.0
2015-02-03 12:00:00,17.12,17.18,17.09,17.18,25000.0,12.3991,12.4426,12.3774,12.4426,25000.0
2015-02-03 12:30:00,17.17,17.21,17.14,17.19,30500.0,12.4353,12.4643,12.4136,12.4498,30500.0
2015-02-03 13:00:00,17.21,17.27,17.19,17.27,15400.0,12.4643,12.5077,12.4498,12.5077,15400.0
2015-02-03 13:30:00,17.26,17.28,17.21,17.21,22100.0,12.5005,12.515,12.4643,12.4643,22100.0
2015-02-03 14:00:00,17.21,17.24,17.19,17.2,33100.0,12.4643,12.486,12.4498,12.457,33100.0
2015-02-03 14:30:00,17.2,17.21,17.16,17.16,38800.0,12.457,12.4643,12.4281,12.4281,38800.0
2015-02-03 15:00:00,17.16,17.21,17.16,17.18,63500.0,12.4281,12.4643,12.4281,12.4426,63500.0
2015-02-03 15:30:00,17.17,17.2,17.15,17.19,66900.0,12.4353,12.457,12.4208,12.4498,66900.0
2015-02-04 09:30:00,17.35,17.41,17.34,17.38,104500.0,12.5657,12.6091,12.5584,12.5874,104500.0
2015-02-04 10:00:00,17.37,17.47,17.37,17.43,94300.0,12.5802,12.6526,12.5802,12.6236,94300.0
2015-02-04 10:30:00,17.42,17.5,17.42,17.49,52000.0,12.6164,12.6743,12.6164,12.6671,52000.0
2015-02-04 11:00:00,17.48,17.51,17.46,17.5,42400.0,12.6598,12.6816,12.6453,12.6743,42400.0
2015-02-04 11:30:00,17.49,17.51,17.48,17.5,69500.0,12.6671,12.6816,12.6598,12.6743,69500.0
2015-02-04 12:00:00,17.5,17.5,17.46,17.48,48400.0,12.6743,12.6743,12.6453,12.6598,48400.0
2015-02-04 12:30:00,17.49,17.5,17.47,17.49,43000.0,12.6671,12.6743,12.6526,12.6671,43000.0
2015-02-04 13:00:00,17.48,17.57,17.48,17.56,41000.0,12.6598,12.725,12.6598,12.7178,41000.0
2015-02-04 13:30:00,17.57,17.58,17.48,17.5,22200.0,12.725,12.7322,12.6598,12.6743,22200.0
2015-02-04 14:00:00,17.49,17.52,17.47,17.51,47600.0,12.6671,12.6888,12.6526,12.6816,47600.0
2015-02-04 14:30:00,17.51,17.57,17.5,17.55,58000.0,12.6816,12.725,12.6743,12.7105,58000.0
2015-02-04 15:00:00,17.55,17.6,17.52,17.59,71900.0,12.7105,12.7467,12.6888,12.7395,71900.0
2015-02-04 15:30:00,17.6,17.61,17.4,17.44,235500.0,12.7467,12.754,12.6019,12.6309,235500.0
2015-02-05 09:30:00,17.26,17.31,17.25,17.25,93400.0,12.5005,12.5367,12.4932,12.4932,93400.0
2015-02-05 10:00:00,17.25,17.3,17.25,17.29,43300.0,12.4932,12.5295,12.4932,12.5222,43300.0
2015-02-05 10:30:00,17.3,17.36,17.29,17.35,50000.0,12.5295,12.5729,12.5222,12.5657,50000.0
2015-02-05 11:00:00,17.35,17.38,17.34,17.34,80700.0,12.5657,12.5874,12.5584,12.5584,80700.0
2015-02-05 11:30:00,17.35,17.41,17.35,17.4,38300.0,12.5657,12.6091,12.5657,12.6019,38300.0
2015-02-05 12:00:00,17.4,17.41,17.35,17.36,25900.0,12.6019,12.6091,12.5657,12.5729,25900.0
2015-02-05 12:30:00,17.36,17.41,17.35,17.39,40300.0,12.5729,12.6091,12.5657,12.5946,40300.0
2015-02-05 13:00:00,17.4,17.45,17.39,17.42,34600.0,12.6019,12.6381,12.5946,12.6164,34600.0
2015-02-05 13:30:00,17.41,17.44,17.41,17.42,16900.0,12.6091,12.6309,12.6091,12.6164,16900.0
2015-02-05 14:00:00,17.42,17.43,17.39,17.41,31700.0,12.6164,12.6236,12.5946,12.6091,31700.0
2015-02-05 14:30:00,17.41,17.41,17.37,17.39,35500.0,12.6091,12.6091,12.5802,12.5946,35500.0
2015-02-05 15:00:00,17.39,17.44,17.38,17.44,48500.0,12.5946,12.6309,12.5874,12.6309,48500.0
2015-02-05 15:30:00,17.43,17.47,17.43,17.44,112400.0,12.6236,12.6526,12.6236,12.6309,112400.0
2015-02-06 09:30:00,17.46,17.54,17.46,17.51,80100.0,12.6453,12.7033,12.6453,12.6816,80100.0
2015-02-06 10:00:00,17.51,17.54,17.5,17.52,85100.0,12.6816,12.7033,12.6743,12.6888,85100.0
2015-02-06 10:30:00,17.52,17.57,17.49,17.55,37800.0,12.6888,12.725,12.6671,12.7105,37800.0
2015-02-06 11:00:00,17.55,17.55,17.51,17.52,28500.0,12.7105,12.7105,12.6816,12.6888,28500.0
2015-02-06 11:30:00,17.52,17.55,17.49,17.51,40400.0,12.6888,12.7105,12.6671,12.6816,40400.0
2015-02-06 12:00:00,17.51,17.54,17.48,17.48,58500.0,12.6816,12.7033,12.6598,12.6598,58500.0
2015-02-06 12:30:00,17.48,17.52,17.44,17.46,20600.0,12.6598,12.6888,12.6309,12.6453,20600.0
2015-02-06 13:00:00,17.46,17.46,17.35,17.38,42200.0,12.6453,12.6453,12.5657,12.5874,42200.0
2015-02-06 13:30:00,17.38,17.42,17.38,17.39,31000.0,12.5874,12.6164,12.5874,12.5946,31000.0
2015-02-06 14:00:00,17.4,17.41,17.36,17.39,21600.0,12.6019,12.6091,12.5729,12.5946,21600.0
2015-02-06 14:30:00,17.39,17.45,17.36,17.36,51300.0,12.5946,12.6381,12.5729,12.5729,51300.0
2015-02-06 15:00:00,17.36,17.38,17.3,17.33,136700.0,12.5729,12.5874,12.5295,12.5512,136700.0
2015-02-06 15:30:00,17.32,17.38,17.31,17.37,204300.0,12.5439,12.5874,12.5367,12.5802,204300.0
2015-02-09 09:30:00,17.21,17.3,17.2,17.29,79100.0,12.4643,12.5295,12.457,12.5222,79100.0
2015-02-09 10:00:00,17.3,17.32,17.26,17.27,26500.0,12.5295,12.5439,12.5005,12.5077,26500.0
2015-02-09 10:30:00,17.28,17.33,17.27,17.27,32700.0,12.515,12.5512,12.5077,12.5077,32700.0
2015-02-09 11:00:00,17.28,17.4,17.27,17.38,131300.0,12.515,12.6019,12.5077,12.5874,131300.0
2015-02-09 11:30:00,17.39,17.42,17.3,17.32,50300.0,12.5946,12.6164,12.5295,12.5439,50300.0
2015-02-09 12:00:00,17.33,17.4,17.32,17.34,35800.0,12.5512,12.6019,12.5439,12.5584,35800.0
2015-02-09 12:30:00,17.34,17.4,17.34,17.35,23100.0,12.5584,12.6019,12.5584,12.5657,23100.0
2015-02-09 13:00:00,17.34,17.4,17.33,17.34,23900.0,12.5584,12.6019,12.5512,12.5584,23900.0
2015-02-09 13:30:00,17.34,17.37,17.32,17.35,27600.0,12.5584,12.5802,12.5439,12.5657,27600.0
2015-02-09 14:00:00,17.35,17.37,17.32,17.37,29700.0,12.5657,12.5802,12.5439,12.5802,29700.0
2015-02-09 14:30:00,17.38,17.39,17.31,17.32,70500.0,12.5874,12.5946,12.5367,12.5439,70500.0
2015-02-09 15:00:00,17.31,17.33,17.27,17.32,44400.0,12.5367,12.5512,12.5077,12.5439,44400.0
2015-02-09 15:30:00,17.33,17.35,17.3,17.33,76700.0,12.5512,12.5657,12.5295,12.5512,76700.0
2015-02-10 09:30:00,16.62,16.65,16.58,16.65,281900.0,12.037,12.0587,12.008,12.0587,281900.0
2015-02-10 10:00:00,16.65,16.89,16.62,16.87,204200.0,12.0587,12.2325,12.037,12.218,204200.0
2015-02-10 10:30:00,16.86,16.87,16.78,16.79,196700.0,12.2108,12.218,12.1529,12.1601,196700.0
2015-02-10 11:00:00,16.79,16.94,16.74,16.94,236300.0,12.1601,12.2687,12.1239,12.2687,236300.0
2015-02-10 11:30:00,16.93,16.93,16.86,16.88,63700.0,12.2615,12.2615,12.2108,12.2253,63700.0
2015-02-10 12:00:00,16.87,16.91,16.85,16.89,140800.0,12.218,12.247,12.2035,12.2325,140800.0
2015-02-10 12:30:00,16.89,16.89,16.85,16.88,63000.0,12.2325,12.2325,12.2035,12.2253,63000.0
2015-02-10 13:00:00,16.88,16.89,16.83,16.86,74400.0,12.2253,12.2325,12.1891,12.2108,74400.0
2015-02-10 13:30:00,16.85,16.87,16.84,16.85,35700.0,12.2035,12.218,12.1963,12.2035,35700.0
2015-02-10 14:00:00,16.85,16.88,16.84,16.87,48900.0,12.2035,12.2253,12.1963,12.218,48900.0
2015-02-10 14:30:00,16.87,16.91,16.86,16.9,129400.0,12.218,12.247,12.2108,12.2398,129400.0
2015-02-10 15:00:00,16.91,16.92,16.87,16.9,109100.0,12.247,12.2542,12.218,12.2398,109100.0
2015-02-10 15:30:00,16.9,16.94,16.88,16.93,226700.0,12.2398,12.2687,12.2253,12.2615,226700.0
2015-02-11 09:30:00,16.57,16.57,16.45,16.48,199200.0,12.0008,12.0008,11.9139,11.9356,199200.0
2015-02-11 10:00:00,16.47,16.49,16.42,16.42,76100.0,11.9283,11.9428,11.8921,11.8921,76100.0
2015-02-11 10:30:00,16.42,16.45,16.4,16.45,83800.0,11.8921,11.9139,11.8776,11.9139,83800.0
2015-02-11 11:00:00,16.45,16.5,16.44,16.48,75900.0,11.9139,11.9501,11.9066,11.9356,75900.0
2015-02-11 11:30:00,16.48,16.48,16.43,16.43,59500.0,11.9356,11.9356,11.8994,11.8994,59500.0
2015-02-11 12:00:00,16.43,16.43,16.4,16.41,39300.0,11.8994,11.8994,11.8776,11.8849,39300.0
2015-02-11 12:30:00,16.41,16.41,16.36,16.38,42600.0,11.8849,11.8849,11.8487,11.8632,42600.0
2015-02-11 13:00:00,16.39,16.45,16.38,16.44,101600.0,11.8704,11.9139,11.8632,11.9066,101600.0
2015-02-11 13:30:00,16.44,16.44,16.38,16.43,161100.0,11.9066,11.9066,11.8632,11.8994,161100.0
2015-02-11 14:00:00,16.43,16.44,16.37,16.39,288100.0,11.8994,11.9066,11.8559,11.8704,288100.0
2015-02-11 14:30:00,16.4,16.46,16.38,16.45,133000.0,11.8776,11.9211,11.8632,11.9139,133000.0
2015-02-11 15:00:00,16.45,16.57,16.44,16.55,295300.0,11.9139,12.0008,11.9066,11.9863,295300.0
2015-02-11 15:30:00,16.55,16.57,16.51,16.53,356800.0,11.9863,12.0008,11.9573,11.9718,356800.0
2015-02-12 09:30:00,16.92,17.08,16.91,17.07,268300.0,12.2542,12.3701,12.247,12.3629,268300.0
2015-02-12 10:00:00,17.09,17.13,17.07,17.07,132000.0,12.3774,12.4063,12.3629,12.3629,132000.0
2015-02-12 10:30:00,17.07,17.09,16.88,16.93,226000.0,12.3629,12.3774,12.2253,12.2615,226000.0
2015-02-12 11:00:00,16.93,16.98,16.9,16.91,148700.0,12.2615,12.2977,12.2398,12.247,148700.0
2015-02-12 11:30:00,16.92,17.04,16.92,17.0,94300.0,12.2542,12.3412,12.2542,12.3122,94300.0
2015-02-12 12:00:00,17.0,17.0,16.96,16.96,49000.0,12.3122,12.3122,12.2832,12.2832,49000.0
2015-02-12 12:30:00,16.96,16.97,16.94,16.94,33400.0,12.2832,12.2905,12.2687,12.2687,33400.0
2015-02-12 13:00:00,16.93,16.96,16.93,16.95,37300.0,12.2615,12.2832,12.2615,12.276,37300.0
2015-02-12 13:30:00,16.94,16.98,16.94,16.97,38500.0,12.2687,12.2977,12.2687,12.2905,38500.0
2015-02-12 14:00:00,16.97,16.99,16.95,16.96,51500.0,12.2905,12.3049,12.276,12.2832,51500.0
2015-02-12 14:30:00,16.96,16.97,16.93,16.94,52100.0,12.2832,12.2905,12.2615,12.2687,52100.0
2015-02-12 15:00:00,16.93,16.98,16.92,16.95,65600.0,12.2615,12.2977,12.2542,12.276,65600.0
2015-02-12 15:30:00,16.95,16.98,16.93,16.97,167200.0,12.276,12.2977,12.2615,12.2905,167200.0
2015-02-13 09:30:00,17.16,17.24,17.16,17.23,92200.0,12.4281,12.486,12.4281,12.4788,92200.0
2015-02-13 10:00:00,17.22,17.23,17.15,17.17,68700.0,12.4715,12.4788,12.4208,12.4353,68700.0
2015-02-13 10:30:00,17.17,17.2,17.14,17.17,279200.0,12.4353,12.457,12.4136,12.4353,279200.0
2015-02-13 11:00:00,17.18,17.22,17.15,17.18,45400.0,12.4426,12.4715,12.4208,12.4426,45400.0
2015-02-13 11:30:00,17.18,17.22,17.18,17.19,22700.0,12.4426,12.4715,12.4426,12.4498,22700.0
2015-02-13 12:00:00,17.18,17.2,17.17,17.19,28500.0,12.4426,12.457,12.4353,12.4498,28500.0
2015-02-13 12:30:00,17.19,17.22,17.19,17.21,49500.0,12.4498,12.4715,12.4498,12.4643,49500.0
2015-02-13 13:00:00,17.2,17.21,17.16,17.16,20900.0,12.457,12.4643,12.4281,12.4281,20900.0
2015-02-13 13:30:00,17.17,17.17,17.1,17.14,56900.0,12.4353,12.4353,12.3846,12.4136,56900.0
2015-02-13 14:00:00,17.14,17.18,17.14,17.18,79600.0,12.4136,12.4426,12.4136,12.4426,79600.0
2015-02-13 14:30:00,17.18,17.2,17.17,17.19,75600.0,12.4426,12.457,12.4353,12.4498,75600.0
2015-02-13 15:00:00,17.19,17.23,17.16,17.21,128400.0,12.4498,12.4788,12.4281,12.4643,128400.0
2015-02-13 15:30:00,17.2,17.22,17.18,17.19,163700.0,12.457,12.4715,12.4426,12.4498,163700.0
2015-02-17 09:30:00,17.41,17.41,17.28,17.33,180800.0,12.6091,12.6091,12.515,12.5512,180800.0
2015-02-17 10:00:00,17.34,17.36,17.28,17.29,46500.0,12.5584,12.5729,12.515,12.5222,46500.0
2015-02-17 10:30:00,17.3,17.35,17.29,17.32,122900.0,12.5295,12.5657,12.5222,12.5439,122900.0
2015-02-17 11:00:00,17.31,17.33,17.3,17.33,69800.0,12.5367,12.5512,12.5295,12.5512,69800.0
2015-02-17 11:30:00,17.33,17.37,17.33,17.36,11300.0,12.5512,12.5802,12.5512,12.5729,11300.0
2015-02-17 12:00:00,17.37,17.38,17.35,17.37,23100.0,12.5802,12.5874,12.5657,12.5802,23100.0
2015-02-17 12:30:00,17.37,17.46,17.37,17.41,47800.0,12.5802,12.6453,12.5802,12.6091,47800.0
2015-02-17 13:00:00,17.4,17.46,17.4,17.44,23300.0,12.6019,12.6453,12.6019,12.6309,23300.0
2015-02-17 13:30:00,17.44,17.45,17.41,17.42,27500.0,12.6309,12.6381,12.6091,12.6164,27500.0
2015-02-17 14:00:00,17.43,17.44,17.4,17.4,51900.0,12.6236,12.6309,12.6019,12.6019,51900.0
2015-02-17 14:30:00,17.4,17.41,17.37,17.38,39400.0,12.6019,12.6091,12.5802,12.5874,39400.0
2015-02-17 15:00:00,17.38,17.41,17.37,17.4,72100.0,12.5874,12.6091,12.5802,12.6019,72100.0
2015-02-17 15:30:00,17.4,17.41,17.35,17.37,156900.0,12.6019,12.6091,12.5657,12.5802,156900.0
2015-02-18 09:30:00,17.46,17.5,17.44,17.46,101800.0,12.6453,12.6743,12.6309,12.6453,101800.0
2015-02-18 10:00:00,17.45,17.49,17.42,17.45,53500.0,12.6381,12.6671,12.6164,12.6381,53500.0
2015-02-18 10:30:00,17.45,17.47,17.41,17.41,31800.0,12.6381,12.6526,12.6091,12.6091,31800.0
2015-02-18 11:00:00,17.41,17.42,17.37,17.37,54100.0,12.6091,12.6164,12.5802,12.5802,54100.0
2015-02-18 11:30:00,17.37,17.41,17.36,17.38,22100.0,12.5802,12.6091,12.5729,12.5874,22100.0
2015-02-18 12:00:00,17.38,17.4,17.38,17.38,18200.0,12.5874,12.6019,12.5874,12.5874,18200.0
2015-02-18 12:30:00,17.38,17.39,17.34,17.34,7100.0,12.5874,12.5946,12.5584,12.5584,7100.0
2015-02-18 13:00:00,17.34,17.37,17.34,17.36,7300.0,12.5584,12.5802,12.5584,12.5729,7300.0
2015-02-18 13:30:00,17.36,17.38,17.34,17.38,12100.0,12.5729,12.5874,12.5584,12.5874,12100.0
2015-02-18 14:00:00,17.39,17.43,17.36,17.39,96300.0,12.5946,12.6236,12.5729,12.5946,96300.0
2015-02-18 14:30:00,17.39,17.41,17.37,17.39,45600.0,12.5946,12.6091,12.5802,12.5946,45600.0
2015-02-18 15:00:00,17.4,17.42,17.39,17.41,26600.0,12.6019,12.6164,12.5946,12.6091,26600.0
2015-02-18 15:30:00,17.41,17.41,17.39,17.39,86500.0,12.6091,12.6091,12.5946,12.5946,86500.0
2015-02-19 09:30:00,17.38,17.38,17.32,17.32,76100.0,12.5874,12.5874,12.5439,12.5439,76100.0
2015-02-19 10:00:00,17.32,17.39,17.32,17.35,124400.0,12.5439,12.5946,12.5439,12.5657,124400.0
2015-02-19 10:30:00,17.35,17.39,17.33,17.35,28000.0,12.5657,12.5946,12.5512,12.5657,28000.0
2015-02-19 11:00:00,17.35,17.39,17.34,17.37,187100.0,12.5657,12.5946,12.5584,12.5802,187100.0
2015-02-19 11:30:00,17.39,17.43,17.36,17.43,118400.0,12.5946,12.6236,12.5729,12.6236,118400.0
2015-02-19 12:00:00,17.42,17.42,17.38,17.39,44000.0,12.6164,12.6164,12.5874,12.5946,44000.0
2015-02-19 12:30:00,17.38,17.38,17.32,17.32,32600.0,12.5874,12.5874,12.5439,12.5439,32600.0
2015-02-19 13:00:00,17.32,17.35,17.32,17.35,39400.0,12.5439,12.5657,12.5439,12.5657,39400.0
2015-02-19 13:30:00,17.35,17.38,17.34,17.38,55300.0,12.5657,12.5874,12.5584,12.5874,55300.0
2015-02-19 14:00:00,17.38,17.4,17.37,17.39,55400.0,12.5874,12.6019,12.5802,12.5946,55400.0
2015-02-19 14:30:00,17.39,17.4,17.36,17.37,56700.0,12.5946,12.6019,12.5729,12.5802,56700.0
2015-02-19 15:00:00,17.37,17.39,17.36,17.36,84200.0,12.5802,12.5946,12.5729,12.5729,84200.0
2015-02-19 15:30:00,17.36,17.38,17.33,17.33,168700.0,12.5729,12.5874,12.5512,12.5512,168700.0
2015-02-20 09:30:00,17.28,17.35,17.26,17.26,67600.0,12.515,12.5657,12.5005,12.5005,67600.0
2015-02-20 10:00:00,17.26,17.35,17.23,17.35,71300.0,12.5005,12.5657,12.4788,12.5657,71300.0
2015-02-20 10:30:00,17.35,17.48,17.35,17.48,168300.0,12.5657,12.6598,12.5657,12.6598,168300.0
2015-02-20 11:00:00,17.48,17.5,17.43,17.47,132800.0,12.6598,12.6743,12.6236,12.6526,132800.0
2015-02-20 11:30:00,17.48,17.53,17.48,17.52,70500.0,12.6598,12.696,12.6598,12.6888,70500.0
2015-02-20 12:00:00,17.53,17.55,17.49,17.52,34800.0,12.696,12.7105,12.6671,12.6888,34800.0
2015-02-20 12:30:00,17.52,17.63,17.5,17.56,83400.0,12.6888,12.7685,12.6743,12.7178,83400.0
2015-02-20 13:00:00,17.56,17.61,17.56,17.56,59400.0,12.7178,12.754,12.7178,12.7178,59400.0
2015-02-20 13:30:00,17.57,17.61,17.55,17.59,45500.0,12.725,12.754,12.7105,12.7395,45500.0
2015-02-20 14:00:00,17.6,17.61,17.54,17.61,86100.0,12.7467,12.754,12.7033,12.754,86100.0
2015-02-20 14:30:00,17.61,17.65,17.6,17.63,32700.0,12.754,12.7829,12.7467,12.7685,32700.0
2015-02-20 15:00:00,17.64,17.69,17.63,17.65,68700.0,12.7757,12.8119,12.7685,12.7829,68700.0
2015-02-20 15:30:00,17.65,17.67,17.63,17.64,68000.0,12.7829,12.7974,12.7685,12.7757,68000.0
2015-02-23 09:30:00,17.42,17.47,17.41,17.46,174300.0,12.6164,12.6526,12.6091,12.6453,174300.0
2015-02-23 10:00:00,17.46,17.5,17.43,17.48,23800.0,12.6453,12.6743,12.6236,12.6598,23800.0
2015-02-23 10:30:00,17.47,17.47,17.44,17.47,13600.0,12.6526,12.6526,12.6309,12.6526,13600.0
2015-02-23 11:00:00,17.47,17.48,17.43,17.45,76800.0,12.6526,12.6598,12.6236,12.6381,76800.0
2015-02-23 11:30:00,17.45,17.52,17.45,17.46,36300.0,12.6381,12.6888,12.6381,12.6453,36300.0
2015-02-23 12:00:00,17.46,17.47,17.38,17.39,35000.0,12.6453,12.6526,12.5874,12.5946,35000.0
2015-02-23 12:30:00,17.39,17.4,17.34,17.34,161200.0,12.5946,12.6019,12.5584,12.5584,161200.0
2015-02-23 13:00:00,17.34,17.37,17.33,17.37,23800.0,12.5584,12.5802,12.5512,12.5802,23800.0
2015-02-23 13:30:00,17.37,17.4,17.36,17.37,47900.0,12.5802,12.6019,12.5729,12.5802,47900.0
2015-02-23 14:00:00,17.38,17.38,17.36,17.37,22800.0,12.5874,12.5874,12.5729,12.5802,22800.0
2015-02-23 14:30:00,17.37,17.37,17.33,17.37,21100.0,12.5802,12.5802,12.5512,12.5802,21100.0
2015-02-23 15:00:00,17.36,17.37,17.35,17.36,20800.0,12.5729,12.5802,12.5657,12.5729,20800.0
2015-02-23 15:30:00,17.36,17.38,17.35,17.37,85300.0,12.5729,12.5874,12.5657,12.5802,85300.0
2015-02-24 09:30:00,17.33,17.42,17.32,17.39,89400.0,12.5512,12.6164,12.5439,12.5946,89400.0
2015-02-24 10:00:00,17.38,17.4,17.34,17.36,105100.0,12.5874,12.6019,12.5584,12.5729,105100.0
2015-02-24 10:30:00,17.36,17.42,17.36,17.39,42800.0,12.5729,12.6164,12.5729,12.5946,42800.0
2015-02-24 11:00:00,17.39,17.43,17.35,17.39,59000.0,12.5946,12.6236,12.5657,12.5946,59000.0
2015-02-24 11:30:00,17.39,17.4,17.34,17.34,28600.0,12.5946,12.6019,12.5584,12.5584,28600.0
2015-02-24 12:00:00,17.35,17.39,17.34,17.36,24600.0,12.5657,12.5946,12.5584,12.5729,24600.0
2015-02-24 12:30:00,17.36,17.4,17.34,17.39,44700.0,12.5729,12.6019,12.5584,12.5946,44700.0
2015-02-24 13:00:00,17.4,17.41,17.38,17.4,16500.0,12.6019,12.6091,12.5874,12.6019,16500.0
2015-02-24 13:30:00,17.4,17.42,17.39,17.41,17000.0,12.6019,12.6164,12.5946,12.6091,17000.0
2015-02-24 14:00:00,17.41,17.41,17.37,17.38,67400.0,12.6091,12.6091,12.5802,12.5874,67400.0
2015-02-24 14:30:00,17.38,17.39,17.36,17.37,35100.0,12.5874,12.5946,12.5729,12.5802,35100.0
2015-02-24 15:00:00,17.37,17.42,17.37,17.39,174800.0,12.5802,12.6164,12.5802,12.5946,174800.0
2015-02-24 15:30:00,17.39,17.39,17.37,17.38,52100.0,12.5946,12.5946,12.5802,12.5874,52100.0
2015-02-25 09:30:00,17.39,17.42,17.36,17.38,326800.0,12.5946,12.6164,12.5729,12.5874,326800.0
2015-02-25 10:00:00,17.38,17.43,17.38,17.4,116700.0,12.5874,12.6236,12.5874,12.6019,116700.0
2015-02-25 10:30:00,17.4,17.41,17.36,17.41,158800.0,12.6019,12.6091,12.5729,12.6091,158800.0
2015-02-25 11:00:00,17.4,17.46,17.38,17.42,215200.0,12.6019,12.6453,12.5874,12.6164,215200.0
2015-02-25 11:30:00,17.43,17.52,17.43,17.51,87600.0,12.6236,12.6888,12.6236,12.6816,87600.0
2015-02-25 12:00:00,17.5,17.52,17.47,17.48,67500.0,12.6743,12.6888,12.6526,12.6598,67500.0
2015-02-25 12:30:00,17.48,17.66,17.47,17.5,363100.0,12.6598,12.7902,12.6526,12.6743,363100.0
2015-02-25 13:00:00,17.5,17.57,17.49,17.56,193500.0,12.6743,12.725,12.6671,12.7178,193500.0
2015-02-25 13:30:00,17.56,17.59,17.49,17.52,89100.0,12.7178,12.7395,12.6671,12.6888,89100.0
2015-02-25 14:00:00,17.53,17.54,17.5,17.5,16400.0,12.696,12.7033,12.6743,12.6743,16400.0
2015-02-25 14:30:00,17.5,17.51,17.47,17.5,32900.0,12.6743,12.6816,12.6526,12.6743,32900.0
2015-02-25 15:00:00,17.5,17.5,17.48,17.49,71500.0,12.6743,12.6743,12.6598,12.6671,71500.0
2015-02-25 15:30:00,17.48,17.51,17.48,17.49,81600.0,12.6598,12.6816,12.6598,12.6671,81600.0
2015-02-26 09:30:00,17.4,17.47,17.4,17.43,118800.0,12.6019,12.6526,12.6019,12.6236,118800.0
2015-02-26 10:00:00,17.44,17.47,17.41,17.41,63800.0,12.6309,12.6526,12.6091,12.6091,63800.0
2015-02-26 10:30:00,17.41,17.47,17.39,17.45,81200.0,12.6091,12.6526,12.5946,12.6381,81200.0
2015-02-26 11:00:00,17.45,17.53,17.45,17.53,213900.0,12.6381,12.696,12.6381,12.696,213900.0
2015-02-26 11:30:00,17.52,17.53,17.41,17.42,88700.0,12.6888,12.696,12.6091,12.6164,88700.0
2015-02-26 12:00:00,17.42,17.44,17.4,17.42,37400.0,12.6164,12.6309,12.6019,12.6164,37400.0
2015-02-26 12:30:00,17.43,17.46,17.42,17.46,32800.0,12.6236,12.6453,12.6164,12.6453,32800.0
2015-02-26 13:00:00,17.45,17.46,17.4,17.43,44400.0,12.6381,12.6453,12.6019,12.6236,44400.0
2015-02-26 13:30:00,17.43,17.45,17.43,17.44,34400.0,12.6236,12.6381,12.6236,12.6309,34400.0
2015-02-26 14:00:00,17.45,17.45,17.41,17.41,40900.0,12.6381,12.6381,12.6091,12.6091,40900.0
2015-02-26 14:30:00,17.41,17.44,17.41,17.44,109500.0,12.6091,12.6309,12.6091,12.6309,109500.0
2015-02-26 15:00:00,17.44,17.46,17.41,17.46,53600.0,12.6309,12.6453,12.6091,12.6453,53600.0
2015-02-26 15:30:00,17.46,17.46,17.44,17.44,116500.0,12.6453,12.6453,12.6309,12.6309,116500.0
2015-02-27 09:30:00,17.57,17.62,17.56,17.6,170700.0,12.725,12.7612,12.7178,12.7467,170700.0
2015-02-27 10:00:00,17.61,17.63,17.58,17.59,87000.0,12.754,12.7685,12.7322,12.7395,87000.0
2015-02-27 10:30:00,17.59,17.66,17.58,17.65,106800.0,12.7395,12.7902,12.7322,12.7829,106800.0
2015-02-27 11:00:00,17.65,17.67,17.6,17.63,177100.0,12.7829,12.7974,12.7467,12.7685,177100.0
2015-02-27 11:30:00,17.62,17.63,17.53,17.55,55100.0,12.7612,12.7685,12.696,12.7105,55100.0
2015-02-27 12:00:00,17.55,17.59,17.52,17.56,68800.0,12.7105,12.7395,12.6888,12.7178,68800.0
2015-02-27 12:30:00,17.57,17.57,17.53,17.54,28800.0,12.725,12.725,12.696,12.7033,28800.0
2015-02-27 13:00:00,17.54,17.55,17.52,17.54,60300.0,12.7033,12.7105,12.6888,12.7033,60300.0
2015-02-27 13:30:00,17.53,17.57,17.53,17.57,44900.0,12.696,12.725,12.696,12.725,44900.0
2015-02-27 14:00:00,17.58,17.59,17.54,17.56,49100.0,12.7322,12.7395,12.7033,12.7178,49100.0
2015-02-27 14:30:00,17.55,17.56,17.5,17.5,37000.0,12.7105,12.7178,12.6743,12.6743,37000.0
2015-02-27 15:00:00,17.51,17.53,17.5,17.53,65900.0,12.6816,12.696,12.6743,12.696,65900.0
2015-02-27 15:30:00,17.53,17.54,17.5,17.51,159400.0,12.696,12.7033,12.6743,12.6816,159400.0
2015-03-02 09:30:00,17.38,17.45,17.35,17.45,1154800.0,12.5874,12.6381,12.5657,12.6381,1154800.0
2015-03-02 10:00:00,17.42,17.49,17.42,17.44,451100.0,12.6164,12.6671,12.6164,12.6309,451100.0
2015-03-02 10:30:00,17.44,17.5,17.43,17.5,240500.0,12.6309,12.6743,12.6236,12.6743,240500.0
2015-03-02 11:00:00,17.49,17.5,17.46,17.49,205300.0,12.6671,12.6743,12.6453,12.6671,205300.0
2015-03-02 11:30:00,17.5,17.51,17.46,17.46,215100.0,12.6743,12.6816,12.6453,12.6453,215100.0
2015-03-02 12:00:00,17.47,17.5,17.42,17.45,151000.0,12.6526,12.6743,12.6164,12.6381,151000.0
2015-03-02 12:30:00,17.45,17.45,17.41,17.42,85200.0,12.6381,12.6381,12.6091,12.6164,85200.0
2015-03-02 13:00:00,17.42,17.44,17.41,17.43,92000.0,12.6164,12.6309,12.6091,12.6236,92000.0
2015-03-02 13:30:00,17.43,17.45,17.42,17.42,62000.0,12.6236,12.6381,12.6164,12.6164,62000.0
2015-03-02 14:00:00,17.42,17.43,17.4,17.41,85400.0,12.6164,12.6236,12.6019,12.6091,85400.0
2015-03-02 14:30:00,17.4,17.44,17.4,17.42,166500.0,12.6019,12.6309,12.6019,12.6164,166500.0
2015-03-02 15:00:00,17.42,17.44,17.4,17.44,113800.0,12.6164,12.6309,12.6019,12.6309,113800.0
2015-03-02 15:30:00,17.44,17.47,17.42,17.47,255800.0,12.6309,12.6526,12.6164,12.6526,255800.0
2015-03-03 09:30:00,17.55,17.61,17.52,17.6,381900.0,12.7105,12.754,12.6888,12.7467,381900.0
2015-03-03 10:00:00,17.59,17.61,17.55,17.58,111300.0,12.7395,12.754,12.7105,12.7322,111300.0
2015-03-03 10:30:00,17.58,17.59,17.52,17.54,167500.0,12.7322,12.7395,12.6888,12.7033,167500.0
2015-03-03 11:00:00,17.54,17.57,17.5,17.56,265200.0,12.7033,12.725,12.6743,12.7178,265200.0
2015-03-03 11:30:00,17.56,17.56,17.44,17.48,138300.0,12.7178,12.7178,12.6309,12.6598,138300.0
2015-03-03 12:00:00,17.48,17.48,17.42,17.45,212600.0,12.6598,12.6598,12.6164,12.6381,212600.0
2015-03-03 12:30:00,17.44,17.46,17.43,17.45,135300.0,12.6309,12.6453,12.6236,12.6381,135300.0
2015-03-03 13:00:00,17.45,17.46,17.41,17.45,132900.0,12.6381,12.6453,12.6091,12.6381,132900.0
2015-03-03 13:30:00,17.45,17.49,17.45,17.47,62300.0,12.6381,12.6671,12.6381,12.6526,62300.0
2015-03-03 14:00:00,17.48,17.49,17.45,17.49,76100.0,12.6598,12.6671,12.6381,12.6671,76100.0
2015-03-03 14:30:00,17.5,17.5,17.46,17.47,121600.0,12.6743,12.6743,12.6453,12.6526,121600.0
2015-03-03 15:00:00,17.48,17.49,17.45,17.46,88100.0,12.6598,12.6671,12.6381,12.6453,88100.0
2015-03-03 15:30:00,17.46,17.51,17.45,17.5,147700.0,12.6453,12.6816,12.6381,12.6743,147700.0
2015-03-04 09:30:00,17.57,17.59,17.53,17.56,254600.0,12.725,12.7395,12.696,12.7178,254600.0
2015-03-04 10:00:00,17.57,17.58,17.43,17.53,188200.0,12.725,12.7322,12.6236,12.696,188200.0
2015-03-04 10:30:00,17.54,17.6,17.53,17.59,193200.0,12.7033,12.7467,12.696,12.7395,193200.0
2015-03-04 11:00:00,17.58,17.65,17.55,17.6,203200.0,12.7322,12.7829,12.7105,12.7467,203200.0
2015-03-04 11:30:00,17.6,17.61,17.54,17.56,71000.0,12.7467,12.754,12.7033,12.7178,71000.0
2015-03-04 12:00:00,17.56,17.63,17.55,17.62,35800.0,12.7178,12.7685,12.7105,12.7612,35800.0
2015-03-04 12:30:00,17.62,17.64,17.59,17.61,51600.0,12.7612,12.7757,12.7395,12.754,51600.0
2015-03-04 13:00:00,17.61,17.61,17.59,17.6,45500.0,12.754,12.754,12.7395,12.7467,45500.0
2015-03-04 13:30:00,17.61,17.61,17.57,17.59,41100.0,12.754,12.754,12.725,12.7395,41100.0
2015-03-04 14:00:00,17.59,17.6,17.56,17.58,67500.0,12.7395,12.7467,12.7178,12.7322,67500.0
2015-03-04 14:30:00,17.57,17.6,17.56,17.6,100000.0,12.725,12.7467,12.7178,12.7467,100000.0
2015-03-04 15:00:00,17.6,17.6,17.57,17.6,92600.0,12.7467,12.7467,12.725,12.7467,92600.0
2015-03-04 15:30:00,17.6,17.63,17.6,17.62,123600.0,12.7467,12.7685,12.7467,12.7612,123600.0
2015-03-05 09:30:00,17.61,17.61,17.52,17.55,274900.0,12.754,12.754,12.6888,12.7105,274900.0
2015-03-05 10:00:00,17.54,17.6,17.51,17.6,140600.0,12.7033,12.7467,12.6816,12.7467,140600.0
2015-03-05 10:30:00,17.59,17.65,17.59,17.63,115200.0,12.7395,12.7829,12.7395,12.7685,115200.0
2015-03-05 11:00:00,17.62,17.66,17.59,17.65,198200.0,12.7612,12.7902,12.7395,12.7829,198200.0
2015-03-05 11:30:00,17.64,17.65,17.58,17.61,50400.0,12.7757,12.7829,12.7322,12.754,50400.0
2015-03-05 12:00:00,17.61,17.61,17.57,17.61,50800.0,12.754,12.754,12.725,12.754,50800.0
2015-03-05 12:30:00,17.6,17.63,17.59,17.6,47300.0,12.7467,12.7685,12.7395,12.7467,47300.0
2015-03-05 13:00:00,17.59,17.62,17.58,17.62,57700.0,12.7395,12.7612,12.7322,12.7612,57700.0
2015-03-05 13:30:00,17.61,17.62,17.6,17.61,31200.0,12.754,12.7612,12.7467,12.754,31200.0
2015-03-05 14:00:00,17.61,17.61,17.57,17.57,76100.0,12.754,12.754,12.725,12.725,76100.0
2015-03-05 14:30:00,17.57,17.61,17.57,17.59,62200.0,12.725,12.754,12.725,12.7395,62200.0
2015-03-05 15:00:00,17.58,17.59,17.57,17.59,60100.0,12.7322,12.7395,12.725,12.7395,60100.0
2015-03-05 15:30:00,17.59,17.59,17.55,17.57,114600.0,12.7395,12.7395,12.7105,12.725,114600.0
2015-03-06 09:30:00,17.68,17.78,17.67,17.72,473800.0,12.8047,12.8771,12.7974,12.8336,473800.0
2015-03-06 10:00:00,17.73,17.76,17.7,17.73,268800.0,12.8409,12.8626,12.8192,12.8409,268800.0
2015-03-06 10:30:00,17.73,17.75,17.67,17.67,342700.0,12.8409,12.8554,12.7974,12.7974,342700.0
2015-03-06 11:00:00,17.67,17.68,17.63,17.66,355500.0,12.7974,12.8047,12.7685,12.7902,355500.0
2015-03-06 11:30:00,17.66,17.66,17.53,17.59,136400.0,12.7902,12.7902,12.696,12.7395,136400.0
2015-03-06 12:00:00,17.59,17.61,17.5,17.52,94200.0,12.7395,12.754,12.6743,12.6888,94200.0
2015-03-06 12:30:00,17.52,17.59,17.51,17.58,100500.0,12.6888,12.7395,12.6816,12.7322,100500.0
2015-03-06 13:00:00,17.58,17.59,17.54,17.56,56400.0,12.7322,12.7395,12.7033,12.7178,56400.0
2015-03-06 13:30:00,17.56,17.56,17.49,17.52,76500.0,12.7178,12.7178,12.6671,12.6888,76500.0
2015-03-06 14:00:00,17.51,17.54,17.49,17.53,96100.0,12.6816,12.7033,12.6671,12.696,96100.0
2015-03-06 14:30:00,17.53,17.54,17.49,17.5,87200.0,12.696,12.7033,12.6671,12.6743,87200.0
2015-03-06 15:00:00,17.5,17.54,17.49,17.5,78700.0,12.6743,12.7033,12.6671,12.6743,78700.0
2015-03-06 15:30:00,17.5,17.54,17.49,17.52,193400.0,12.6743,12.7033,12.6671,12.6888,193400.0
2015-03-09 09:30:00,17.56,17.59,17.5,17.52,204200.0,12.7178,12.7395,12.6743,12.6888,204200.0
2015-03-09 10:00:00,17.52,17.54,17.5,17.53,88600.0,12.6888,12.7033,12.6743,12.696,88600.0
2015-03-09 10:30:00,17.53,17.53,17.48,17.48,97700.0,12.696,12.696,12.6598,12.6598,97700.0
2015-03-09 11:00:00,17.48,17.53,17.47,17.51,124300.0,12.6598,12.696,12.6526,12.6816,124300.0
2015-03-09 11:30:00,17.5,17.53,17.47,17.47,99300.0,12.6743,12.696,12.6526,12.6526,99300.0
2015-03-09 12:00:00,17.48,17.51,17.47,17.47,239100.0,12.6598,12.6816,12.6526,12.6526,239100.0
2015-03-09 12:30:00,17.47,17.47,17.43,17.45,116200.0,12.6526,12.6526,12.6236,12.6381,116200.0
2015-03-09 13:00:00,17.44,17.46,17.43,17.45,120400.0,12.6309,12.6453,12.6236,12.6381,120400.0
2015-03-09 13:30:00,17.45,17.49,17.43,17.48,173600.0,12.6381,12.6671,12.6236,12.6598,173600.0
2015-03-09 14:00:00,17.48,17.48,17.46,17.46,57900.0,12.6598,12.6598,12.6453,12.6453,57900.0
2015-03-09 14:30:00,17.46,17.48,17.45,17.46,64700.0,12.6453,12.6598,12.6381,12.6453,64700.0
2015-03-09 15:00:00,17.47,17.48,17.44,17.46,199600.0,12.6526,12.6598,12.6309,12.6453,199600.0
2015-03-09 15:30:00,17.45,17.49,17.45,17.48,168600.0,12.6381,12.6671,12.6381,12.6598,168600.0
2015-03-10 09:30:00,17.32,17.38,17.3,17.34,383000.0,12.5439,12.5874,12.5295,12.5584,383000.0
2015-03-10 10:00:00,17.34,17.35,17.29,17.31,110200.0,12.5584,12.5657,12.5222,12.5367,110200.0
2015-03-10 10:30:00,17.31,17.34,17.3,17.31,167100.0,12.5367,12.5584,12.5295,12.5367,167100.0
2015-03-10 11:00:00,17.32,17.37,17.3,17.34,167400.0,12.5439,12.5802,12.5295,12.5584,167400.0
2015-03-10 11:30:00,17.34,17.34,17.27,17.28,69000.0,12.5584,12.5584,12.5077,12.515,69000.0
2015-03-10 12:00:00,17.28,17.3,17.24,17.25,178200.0,12.515,12.5295,12.486,12.4932,178200.0
2015-03-10 12:30:00,17.25,17.33,17.21,17.32,125500.0,12.4932,12.5512,12.4643,12.5439,125500.0
2015-03-10 13:00:00,17.32,17.34,17.29,17.29,73400.0,12.5439,12.5584,12.5222,12.5222,73400.0
2015-03-10 13:30:00,17.29,17.3,17.27,17.28,66000.0,12.5222,12.5295,12.5077,12.515,66000.0
2015-03-10 14:00:00,17.28,17.28,17.23,17.23,68700.0,12.515,12.515,12.4788,12.4788,68700.0
2015-03-10 14:30:00,17.23,17.26,17.23,17.24,53200.0,12.4788,12.5005,12.4788,12.486,53200.0
2015-03-10 15:00:00,17.24,17.27,17.22,17.25,78500.0,12.486,12.5077,12.4715,12.4932,78500.0
2015-03-10 15:30:00,17.26,17.28,17.25,17.25,220400.0,12.5005,12.515,12.4932,12.4932,220400.0
2015-03-11 09:30:00,17.19,17.24,17.17,17.24,108900.0,12.4498,12.486,12.4353,12.486,108900.0
2015-03-11 10:00:00,17.24,17.26,17.2,17.21,86100.0,12.486,12.5005,12.457,12.4643,86100.0
2015-03-11 10:30:00,17.21,17.21,17.16,17.17,64400.0,12.4643,12.4643,12.4281,12.4353,64400.0
2015-03-11 11:00:00,17.17,17.24,17.16,17.24,54000.0,12.4353,12.486,12.4281,12.486,54000.0
2015-03-11 11:30:00,17.25,17.26,17.23,17.25,55900.0,12.4932,12.5005,12.4788,12.4932,55900.0
2015-03-11 12:00:00,17.25,17.28,17.23,17.26,118200.0,12.4932,12.515,12.4788,12.5005,118200.0
2015-03-11 12:30:00,17.26,17.28,17.25,17.27,38100.0,12.5005,12.515,12.4932,12.5077,38100.0
2015-03-11 13:00:00,17.27,17.27,17.21,17.21,44000.0,12.5077,12.5077,12.4643,12.4643,44000.0
2015-03-11 13:30:00,17.22,17.22,17.13,17.2,45500.0,12.4715,12.4715,12.4063,12.457,45500.0
2015-03-11 14:00:00,17.19,17.24,17.19,17.23,49300.0,12.4498,12.486,12.4498,12.4788,49300.0
2015-03-11 14:30:00,17.22,17.27,17.22,17.26,71900.0,12.4715,12.5077,12.4715,12.5005,71900.0
2015-03-11 15:00:00,17.26,17.26,17.2,17.21,95100.0,12.5005,12.5005,12.457,12.4643,95100.0
2015-03-11 15:30:00,17.21,17.21,17.17,17.2,225700.0,12.4643,12.4643,12.4353,12.457,225700.0
2015-03-12 09:30:00,17.3,17.35,17.26,17.3,130500.0,12.5295,12.5657,12.5005,12.5295,130500.0
2015-03-12 10:00:00,17.3,17.35,17.27,17.35,84800.0,12.5295,12.5657,12.5077,12.5657,84800.0
2015-03-12 10:30:00,17.34,17.35,17.31,17.33,37400.0,12.5584,12.5657,12.5367,12.5512,37400.0
2015-03-12 11:00:00,17.33,17.37,17.31,17.32,48400.0,12.5512,12.5802,12.5367,12.5439,48400.0
2015-03-12 11:30:00,17.33,17.33,17.28,17.31,68600.0,12.5512,12.5512,12.515,12.5367,68600.0
2015-03-12 12:00:00,17.31,17.33,17.3,17.3,50400.0,12.5367,12.5512,12.5295,12.5295,50400.0
2015-03-12 12:30:00,17.29,17.3,17.24,17.3,69300.0,12.5222,12.5295,12.486,12.5295,69300.0
2015-03-12 13:00:00,17.3,17.31,17.28,17.3,58100.0,12.5295,12.5367,12.515,12.5295,58100.0
2015-03-12 13:30:00,17.3,17.34,17.3,17.31,27400.0,12.5295,12.5584,12.5295,12.5367,27400.0
2015-03-12 14:00:00,17.32,17.33,17.3,17.32,35300.0,12.5439,12.5512,12.5295,12.5439,35300.0
2015-03-12 14:30:00,17.32,17.33,17.3,17.32,50200.0,12.5439,12.5512,12.5295,12.5439,50200.0
2015-03-12 15:00:00,17.32,17.35,17.3,17.32,107700.0,12.5439,12.5657,12.5295,12.5439,107700.0
2015-03-12 15:30:00,17.32,17.36,17.31,17.35,163700.0,12.5439,12.5729,12.5367,12.5657,163700.0
2015-03-13 09:30:00,17.41,17.43,17.37,17.39,89200.0,12.6091,12.6236,12.5802,12.5946,89200.0
2015-03-13 10:00:00,17.39,17.39,17.35,17.36,45700.0,12.5946,12.5946,12.5657,12.5729,45700.0
2015-03-13 10:30:00,17.36,17.46,17.36,17.46,67800.0,12.5729,12.6453,12.5729,12.6453,67800.0
2015-03-13 11:00:00,17.46,17.46,17.39,17.39,82600.0,12.6453,12.6453,12.5946,12.5946,82600.0
2015-03-13 11:30:00,17.38,17.47,17.38,17.47,78700.0,12.5874,12.6526,12.5874,12.6526,78700.0
2015-03-13 12:00:00,17.48,17.49,17.45,17.47,94400.0,12.6598,12.6671,12.6381,12.6526,94400.0
2015-03-13 12:30:00,17.47,17.5,17.44,17.48,64900.0,12.6526,12.6743,12.6309,12.6598,64900.0
2015-03-13 13:00:00,17.47,17.49,17.45,17.45,69800.0,12.6526,12.6671,12.6381,12.6381,69800.0
2015-03-13 13:30:00,17.46,17.48,17.45,17.46,39300.0,12.6453,12.6598,12.6381,12.6453,39300.0
2015-03-13 14:00:00,17.47,17.49,17.46,17.48,44100.0,12.6526,12.6671,12.6453,12.6598,44100.0
2015-03-13 14:30:00,17.48,17.48,17.43,17.45,75700.0,12.6598,12.6598,12.6236,12.6381,75700.0
2015-03-13 15:00:00,17.45,17.49,17.43,17.49,51900.0,12.6381,12.6671,12.6236,12.6671,51900.0
2015-03-13 15:30:00,17.49,17.62,17.48,17.59,417900.0,12.6671,12.7612,12.6598,12.7395,417900.0
2015-03-16 09:30:00,17.9,17.96,17.89,17.94,326100.0,12.964,13.0075,12.9568,12.993,326100.0
2015-03-16 10:00:00,17.94,17.98,17.93,17.94,171300.0,12.993,13.0219,12.9857,12.993,171300.0
2015-03-16 10:30:00,17.94,17.95,17.91,17.93,117700.0,12.993,13.0002,12.9713,12.9857,117700.0
2015-03-16 11:00:00,17.92,17.94,17.9,17.92,64500.0,12.9785,12.993,12.964,12.9785,64500.0
2015-03-16 11:30:00,17.92,17.98,17.92,17.93,96300.0,12.9785,13.0219,12.9785,12.9857,96300.0
2015-03-16 12:00:00,17.92,17.97,17.9,17.94,187200.0,12.9785,13.0147,12.964,12.993,187200.0
2015-03-16 12:30:00,17.94,17.95,17.88,17.91,68700.0,12.993,13.0002,12.9495,12.9713,68700.0
2015-03-16 13:00:00,17.9,17.96,17.88,17.96,38400.0,12.964,13.0075,12.9495,13.0075,38400.0
2015-03-16 13:30:00,17.96,17.96,17.88,17.89,44900.0,13.0075,13.0075,12.9495,12.9568,44900.0
2015-03-16 14:00:00,17.88,17.89,17.86,17.88,52400.0,12.9495,12.9568,12.935,12.9495,52400.0
2015-03-16 14:30:00,17.88,17.94,17.87,17.91,43900.0,12.9495,12.993,12.9423,12.9713,43900.0
2015-03-16 15:00:00,17.91,17.93,17.87,17.9,62600.0,12.9713,12.9857,12.9423,12.964,62600.0
2015-03-16 15:30:00,17.91,17.92,17.88,17.9,122000.0,12.9713,12.9785,12.9495,12.964,122000.0
2015-03-17 09:30:00,17.72,17.79,17.71,17.79,137200.0,12.8336,12.8843,12.8264,12.8843,137200.0
2015-03-17 10:00:00,17.78,17.81,17.74,17.81,76000.0,12.8771,12.8988,12.8481,12.8988,76000.0
2015-03-17 10:30:00,17.81,17.83,17.73,17.79,111400.0,12.8988,12.9133,12.8409,12.8843,111400.0
2015-03-17 11:00:00,17.78,17.79,17.66,17.77,140500.0,12.8771,12.8843,12.7902,12.8699,140500.0
2015-03-17 11:30:00,17.77,17.79,17.74,17.78,59500.0,12.8699,12.8843,12.8481,12.8771,59500.0
2015-03-17 12:00:00,17.77,17.78,17.71,17.73,85000.0,12.8699,12.8771,12.8264,12.8409,85000.0
2015-03-17 12:30:00,17.72,17.77,17.71,17.76,40300.0,12.8336,12.8699,12.8264,12.8626,40300.0
2015-03-17 13:00:00,17.75,17.82,17.74,17.82,62000.0,12.8554,12.9061,12.8481,12.9061,62000.0
2015-03-17 13:30:00,17.82,17.82,17.78,17.81,46300.0,12.9061,12.9061,12.8771,12.8988,46300.0
2015-03-17 14:00:00,17.8,17.8,17.76,17.77,50200.0,12.8916,12.8916,12.8626,12.8699,50200.0
2015-03-17 14:30:00,17.77,17.8,17.74,17.77,76600.0,12.8699,12.8916,12.8481,12.8699,76600.0
2015-03-17 15:00:00,17.76,17.8,17.76,17.78,62400.0,12.8626,12.8916,12.8626,12.8771,62400.0
2015-03-17 15:30:00,17.79,17.8,17.74,17.78,175600.0,12.8843,12.8916,12.8481,12.8771,175600.0
2015-03-18 09:30:00,17.91,17.94,17.89,17.92,201800.0,12.9713,12.993,12.9568,12.9785,201800.0
2015-03-18 10:00:00,17.92,17.97,17.92,17.97,73600.0,12.9785,13.0147,12.9785,13.0147,73600.0
2015-03-18 10:30:00,17.96,17.97,17.93,17.97,55800.0,13.0075,13.0147,12.9857,13.0147,55800.0
2015-03-18 11:00:00,17.98,18.02,17.95,18.0,179000.0,13.0219,13.0509,13.0002,13.0364,179000.0
2015-03-18 11:30:00,17.99,18.06,17.99,18.05,119600.0,13.0292,13.0799,13.0292,13.0726,119600.0
2015-03-18 12:00:00,18.05,18.07,18.01,18.05,130700.0,13.0726,13.0871,13.0437,13.0726,130700.0
2015-03-18 12:30:00,18.05,18.09,18.04,18.07,47900.0,13.0726,13.1016,13.0654,13.0871,47900.0
2015-03-18 13:00:00,18.07,18.1,18.05,18.09,40600.0,13.0871,13.1089,13.0726,13.1016,40600.0
2015-03-18 13:30:00,18.08,18.09,17.96,18.01,152800.0,13.0944,13.1016,13.0075,13.0437,152800.0
2015-03-18 14:00:00,18.01,18.32,18.01,18.23,184400.0,13.0437,13.2682,13.0437,13.203,184400.0
2015-03-18 14:30:00,18.23,18.3,18.14,18.16,119500.0,13.203,13.2537,13.1378,13.1523,119500.0
2015-03-18 15:00:00,18.16,18.33,18.15,18.28,209700.0,13.1523,13.2754,13.1451,13.2392,209700.0
2015-03-18 15:30:00,18.27,18.31,18.25,18.28,309200.0,13.232,13.2609,13.2175,13.2392,309200.0
2015-03-19 09:30:00,18.18,18.24,18.18,18.21,170500.0,13.1668,13.2103,13.1668,13.1885,170500.0
2015-03-19 10:00:00,18.22,18.25,18.2,18.22,74800.0,13.1958,13.2175,13.1813,13.1958,74800.0
2015-03-19 10:30:00,18.22,18.23,18.17,18.19,62400.0,13.1958,13.203,13.1596,13.174,62400.0
2015-03-19 11:00:00,18.19,18.27,18.18,18.24,68600.0,13.174,13.232,13.1668,13.2103,68600.0
2015-03-19 11:30:00,18.24,18.24,18.11,18.13,58800.0,13.2103,13.2103,13.1161,13.1306,58800.0
2015-03-19 12:00:00,18.14,18.19,18.11,18.19,142900.0,13.1378,13.174,13.1161,13.174,142900.0
2015-03-19 12:30:00,18.18,18.2,18.16,18.18,47700.0,13.1668,13.1813,13.1523,13.1668,47700.0
2015-03-19 13:00:00,18.18,18.2,18.15,18.2,27700.0,13.1668,13.1813,13.1451,13.1813,27700.0
2015-03-19 13:30:00,18.2,18.21,18.16,18.16,39800.0,13.1813,13.1885,13.1523,13.1523,39800.0
2015-03-19 14:00:00,18.17,18.18,18.11,18.12,78200.0,13.1596,13.1668,13.1161,13.1233,78200.0
2015-03-19 14:30:00,18.12,18.18,18.11,18.18,73600.0,13.1233,13.1668,13.1161,13.1668,73600.0
2015-03-19 15:00:00,18.18,18.18,18.13,18.13,75500.0,13.1668,13.1668,13.1306,13.1306,75500.0
2015-03-19 15:30:00,18.14,18.17,18.12,18.15,150500.0,13.1378,13.1596,13.1233,13.1451,150500.0
2015-03-20 09:30:00,18.69,18.7,18.58,18.66,313500.0,13.5362,13.5434,13.4565,13.5144,313500.0
2015-03-20 10:00:00,18.65,18.72,18.62,18.7,119400.0,13.5072,13.5579,13.4855,13.5434,119400.0
2015-03-20 10:30:00,18.7,18.75,18.69,18.73,163000.0,13.5434,13.5796,13.5362,13.5651,163000.0
2015-03-20 11:00:00,18.73,18.77,18.72,18.75,85600.0,13.5651,13.5941,13.5579,13.5796,85600.0
2015-03-20 11:30:00,18.74,18.79,18.71,18.78,41800.0,13.5724,13.6086,13.5506,13.6013,41800.0
2015-03-20 12:00:00,18.78,18.8,18.72,18.75,130100.0,13.6013,13.6158,13.5579,13.5796,130100.0
2015-03-20 12:30:00,18.76,18.79,18.75,18.75,62300.0,13.5869,13.6086,13.5796,13.5796,62300.0
2015-03-20 13:00:00,18.76,18.8,18.75,18.76,46200.0,13.5869,13.6158,13.5796,13.5869,46200.0
2015-03-20 13:30:00,18.76,18.79,18.74,18.74,44000.0,13.5869,13.6086,13.5724,13.5724,44000.0
2015-03-20 14:00:00,18.75,18.77,18.73,18.74,50000.0,13.5796,13.5941,13.5651,13.5724,50000.0
2015-03-20 14:30:00,18.75,18.82,18.74,18.82,80100.0,13.5796,13.6303,13.5724,13.6303,80100.0
2015-03-20 15:00:00,18.82,18.84,18.72,18.73,116500.0,13.6303,13.6448,13.5579,13.5651,116500.0
2015-03-20 15:30:00,18.73,18.75,18.69,18.7,196200.0,13.5651,13.5796,13.5362,13.5434,196200.0
2015-03-23 09:30:00,18.93,18.95,18.9,18.93,285400.0,13.71,13.7245,13.6883,13.71,285400.0
2015-03-23 10:00:00,18.93,19.0,18.91,18.97,106800.0,13.71,13.7607,13.6955,13.739,106800.0
2015-03-23 10:30:00,18.97,18.98,18.94,18.97,97600.0,13.739,13.7462,13.7172,13.739,97600.0
2015-03-23 11:00:00,18.98,19.02,18.93,19.0,332800.0,13.7462,13.7752,13.71,13.7607,332800.0
2015-03-23 11:30:00,18.99,19.04,18.96,19.04,204700.0,13.7534,13.7896,13.7317,13.7896,204700.0
2015-03-23 12:00:00,19.04,19.07,18.97,19.04,121800.0,13.7896,13.8114,13.739,13.7896,121800.0
2015-03-23 12:30:00,19.04,19.1,19.04,19.05,133200.0,13.7896,13.8331,13.7896,13.7969,133200.0
2015-03-23 13:00:00,19.05,19.06,19.0,19.04,69100.0,13.7969,13.8041,13.7607,13.7896,69100.0
2015-03-23 13:30:00,19.04,19.07,19.02,19.06,58800.0,13.7896,13.8114,13.7752,13.8041,58800.0
2015-03-23 14:00:00,19.05,19.09,19.04,19.08,80200.0,13.7969,13.8259,13.7896,13.8186,80200.0
2015-03-23 14:30:00,19.08,19.09,19.03,19.06,99000.0,13.8186,13.8259,13.7824,13.8041,99000.0
2015-03-23 15:00:00,19.06,19.08,19.04,19.07,68300.0,13.8041,13.8186,13.7896,13.8114,68300.0
2015-03-23 15:30:00,19.07,19.1,19.03,19.03,224800.0,13.8114,13.8331,13.7824,13.7824,224800.0
2015-03-24 09:30:00,19.22,19.22,19.13,19.14,221000.0,13.92,13.92,13.8548,13.8621,221000.0
2015-03-24 10:00:00,19.15,19.2,19.11,19.13,179100.0,13.8693,13.9055,13.8403,13.8548,179100.0
2015-03-24 10:30:00,19.13,19.25,19.11,19.23,249200.0,13.8548,13.9417,13.8403,13.9273,249200.0
2015-03-24 11:00:00,19.22,19.3,19.22,19.26,175500.0,13.92,13.978,13.92,13.949,175500.0
2015-03-24 11:30:00,19.26,19.27,19.21,19.23,91000.0,13.949,13.9562,13.9128,13.9273,91000.0
2015-03-24 12:00:00,19.23,19.24,19.18,19.19,188900.0,13.9273,13.9345,13.891,13.8983,188900.0
2015-03-24 12:30:00,19.19,19.22,19.15,19.16,102800.0,13.8983,13.92,13.8693,13.8766,102800.0
2015-03-24 13:00:00,19.16,19.2,19.15,19.19,68900.0,13.8766,13.9055,13.8693,13.8983,68900.0
2015-03-24 13:30:00,19.2,19.2,19.15,19.19,44400.0,13.9055,13.9055,13.8693,13.8983,44400.0
2015-03-24 14:00:00,19.2,19.22,19.16,19.19,58900.0,13.9055,13.92,13.8766,13.8983,58900.0
2015-03-24 14:30:00,19.18,19.19,19.13,19.13,52000.0,13.891,13.8983,13.8548,13.8548,52000.0
2015-03-24 15:00:00,19.14,19.17,19.12,19.14,63000.0,13.8621,13.8838,13.8476,13.8621,63000.0
2015-03-24 15:30:00,19.14,19.2,19.13,19.14,232000.0,13.8621,13.9055,13.8548,13.8621,232000.0
2015-03-25 09:30:00,19.18,19.19,19.12,19.14,130500.0,13.891,13.8983,13.8476,13.8621,130500.0
2015-03-25 10:00:00,19.14,19.2,19.14,19.17,72500.0,13.8621,13.9055,13.8621,13.8838,72500.0
2015-03-25 10:30:00,19.17,19.23,19.16,19.22,109800.0,13.8838,13.9273,13.8766,13.92,109800.0
2015-03-25 11:00:00,19.22,19.26,19.16,19.23,74600.0,13.92,13.949,13.8766,13.9273,74600.0
2015-03-25 11:30:00,19.22,19.24,19.14,19.18,133400.0,13.92,13.9345,13.8621,13.891,133400.0
2015-03-25 12:00:00,19.17,19.17,19.09,19.1,191200.0,13.8838,13.8838,13.8259,13.8331,191200.0
2015-03-25 12:30:00,19.1,19.13,19.04,19.06,93600.0,13.8331,13.8548,13.7896,13.8041,93600.0
2015-03-25 13:00:00,19.06,19.07,19.02,19.06,64100.0,13.8041,13.8114,13.7752,13.8041,64100.0
2015-03-25 13:30:00,19.07,19.07,19.04,19.05,25800.0,13.8114,13.8114,13.7896,13.7969,25800.0
2015-03-25 14:00:00,19.04,19.05,19.02,19.04,41500.0,13.7896,13.7969,13.7752,13.7896,41500.0
2015-03-25 14:30:00,19.05,19.07,19.01,19.01,60100.0,13.7969,13.8114,13.7679,13.7679,60100.0
2015-03-25 15:00:00,19.01,19.08,18.98,19.05,115600.0,13.7679,13.8186,13.7462,13.7969,115600.0
2015-03-25 15:30:00,19.05,19.06,19.0,19.03,142900.0,13.7969,13.8041,13.7607,13.7824,142900.0
2015-03-26 09:30:00,18.99,19.02,18.9,18.91,129100.0,13.7534,13.7752,13.6883,13.6955,129100.0
2015-03-26 10:00:00,18.92,18.93,18.82,18.85,81500.0,13.7027,13.71,13.6303,13.652,81500.0
2015-03-26 10:30:00,18.86,18.91,18.85,18.89,99300.0,13.6593,13.6955,13.652,13.681,99300.0
2015-03-26 11:00:00,18.88,18.95,18.88,18.94,63900.0,13.6738,13.7245,13.6738,13.7172,63900.0
2015-03-26 11:30:00,18.94,18.97,18.9,18.97,39700.0,13.7172,13.739,13.6883,13.739,39700.0
2015-03-26 12:00:00,18.96,18.99,18.91,18.98,119100.0,13.7317,13.7534,13.6955,13.7462,119100.0
2015-03-26 12:30:00,18.98,19.04,18.97,19.0,39700.0,13.7462,13.7896,13.739,13.7607,39700.0
2015-03-26 13:00:00,19.0,19.01,18.89,18.91,55700.0,13.7607,13.7679,13.681,13.6955,55700.0
2015-03-26 13:30:00,18.91,18.98,18.9,18.94,44700.0,13.6955,13.7462,13.6883,13.7172,44700.0
2015-03-26 14:00:00,18.95,18.97,18.9,18.9,65600.0,13.7245,13.739,13.6883,13.6883,65600.0
2015-03-26 14:30:00,18.9,19.01,18.9,18.99,123700.0,13.6883,13.7679,13.6883,13.7534,123700.0
2015-03-26 15:00:00,18.99,19.05,18.99,19.05,192900.0,13.7534,13.7969,13.7534,13.7969,192900.0
2015-03-26 15:30:00,19.04,19.08,19.01,19.05,447000.0,13.7896,13.8186,13.7679,13.7969,447000.0
2015-03-27 09:30:00,18.94,19.02,18.92,19.02,133300.0,13.7172,13.7752,13.7027,13.7752,133300.0
2015-03-27 10:00:00,19.01,19.05,18.98,19.02,45600.0,13.7679,13.7969,13.7462,13.7752,45600.0
2015-03-27 10:30:00,19.02,19.03,18.99,19.02,46200.0,13.7752,13.7824,13.7534,13.7752,46200.0
2015-03-27 11:00:00,19.02,19.02,18.97,18.98,42500.0,13.7752,13.7752,13.739,13.7462,42500.0
2015-03-27 11:30:00,18.98,19.04,18.96,19.04,52500.0,13.7462,13.7896,13.7317,13.7896,52500.0
2015-03-27 12:00:00,19.04,19.07,19.02,19.03,131000.0,13.7896,13.8114,13.7752,13.7824,131000.0
2015-03-27 12:30:00,19.02,19.05,18.99,19.01,37900.0,13.7752,13.7969,13.7534,13.7679,37900.0
2015-03-27 13:00:00,19.01,19.02,18.97,18.98,43700.0,13.7679,13.7752,13.739,13.7462,43700.0
2015-03-27 13:30:00,18.98,18.99,18.96,18.96,25300.0,13.7462,13.7534,13.7317,13.7317,25300.0
2015-03-27 14:00:00,18.97,18.98,18.95,18.96,70600.0,13.739,13.7462,13.7245,13.7317,70600.0
2015-03-27 14:30:00,18.96,18.97,18.94,18.96,80600.0,13.7317,13.739,13.7172,13.7317,80600.0
2015-03-27 15:00:00,18.96,18.99,18.96,18.98,74100.0,13.7317,13.7534,13.7317,13.7462,74100.0
2015-03-27 15:30:00,18.98,19.02,18.97,18.99,248000.0,13.7462,13.7752,13.739,13.7534,248000.0
2015-03-30 09:30:00,19.13,19.18,19.12,19.14,109100.0,13.8548,13.891,13.8476,13.8621,109100.0
2015-03-30 10:00:00,19.15,19.16,19.1,19.14,64400.0,13.8693,13.8766,13.8331,13.8621,64400.0
2015-03-30 10:30:00,19.14,19.17,19.13,19.13,73200.0,13.8621,13.8838,13.8548,13.8548,73200.0
2015-03-30 11:00:00,19.13,19.16,19.11,19.14,78000.0,13.8548,13.8766,13.8403,13.8621,78000.0
2015-03-30 11:30:00,19.14,19.14,19.09,19.11,53500.0,13.8621,13.8621,13.8259,13.8403,53500.0
2015-03-30 12:00:00,19.12,19.16,19.11,19.16,15100.0,13.8476,13.8766,13.8403,13.8766,15100.0
2015-03-30 12:30:00,19.16,19.16,19.12,19.12,28800.0,13.8766,13.8766,13.8476,13.8476,28800.0
2015-03-30 13:00:00,19.13,19.15,19.12,19.14,21600.0,13.8548,13.8693,13.8476,13.8621,21600.0
2015-03-30 13:30:00,19.14,19.14,19.12,19.12,15400.0,13.8621,13.8621,13.8476,13.8476,15400.0
2015-03-30 14:00:00,19.12,19.15,19.11,19.14,40300.0,13.8476,13.8693,13.8403,13.8621,40300.0
2015-03-30 14:30:00,19.14,19.15,19.14,19.14,30700.0,13.8621,13.8693,13.8621,13.8621,30700.0
2015-03-30 15:00:00,19.15,19.15,19.13,19.14,72600.0,13.8693,13.8693,13.8548,13.8621,72600.0
2015-03-30 15:30:00,19.15,19.18,19.14,19.16,188000.0,13.8693,13.891,13.8621,13.8766,188000.0
2015-03-31 09:30:00,18.78,18.82,18.73,18.75,271600.0,13.6013,13.6303,13.5651,13.5796,271600.0
2015-03-31 10:00:00,18.74,18.91,18.71,18.85,112500.0,13.5724,13.6955,13.5506,13.652,112500.0
2015-03-31 10:30:00,18.85,18.92,18.82,18.83,54000.0,13.652,13.7027,13.6303,13.6376,54000.0
2015-03-31 11:00:00,18.82,18.88,18.79,18.87,282900.0,13.6303,13.6738,13.6086,13.6665,282900.0
2015-03-31 11:30:00,18.87,18.88,18.8,18.83,85300.0,13.6665,13.6738,13.6158,13.6376,85300.0
2015-03-31 12:00:00,18.82,18.84,18.79,18.83,50200.0,13.6303,13.6448,13.6086,13.6376,50200.0
2015-03-31 12:30:00,18.83,18.86,18.8,18.83,80300.0,13.6376,13.6593,13.6158,13.6376,80300.0
2015-03-31 13:00:00,18.83,18.85,18.82,18.84,30800.0,13.6376,13.652,13.6303,13.6448,30800.0
2015-03-31 13:30:00,18.85,18.85,18.83,18.85,34400.0,13.652,13.652,13.6376,13.652,34400.0
2015-03-31 14:00:00,18.85,18.88,18.85,18.86,48200.0,13.652,13.6738,13.652,13.6593,48200.0
2015-03-31 14:30:00,18.87,18.9,18.86,18.88,97700.0,13.6665,13.6883,13.6593,13.6738,97700.0
2015-03-31 15:00:00,18.88,18.89,18.83,18.84,131700.0,13.6738,13.681,13.6376,13.6448,131700.0
2015-03-31 15:30:00,18.83,18.83,18.77,18.78,256600.0,13.6376,13.6376,13.5941,13.6013,256600.0
2015-04-01 09:30:00,19.15,19.19,19.02,19.04,219300.0,13.8693,13.8983,13.7752,13.7896,219300.0
2015-04-01 10:00:00,19.04,19.08,19.01,19.06,68200.0,13.7896,13.8186,13.7679,13.8041,68200.0
2015-04-01 10:30:00,19.07,19.16,19.06,19.13,86000.0,13.8114,13.8766,13.8041,13.8548,86000.0
2015-04-01 11:00:00,19.13,19.14,19.09,19.09,46200.0,13.8548,13.8621,13.8259,13.8259,46200.0
2015-04-01 11:30:00,19.09,19.11,19.06,19.07,51100.0,13.8259,13.8403,13.8041,13.8114,51100.0
2015-04-01 12:00:00,19.06,19.09,19.04,19.09,42900.0,13.8041,13.8259,13.7896,13.8259,42900.0
2015-04-01 12:30:00,19.08,19.12,19.07,19.11,32000.0,13.8186,13.8476,13.8114,13.8403,32000.0
2015-04-01 13:00:00,19.11,19.11,19.07,19.09,23800.0,13.8403,13.8403,13.8114,13.8259,23800.0
2015-04-01 13:30:00,19.08,19.1,19.07,19.09,28700.0,13.8186,13.8331,13.8114,13.8259,28700.0
2015-04-01 14:00:00,19.08,19.09,19.05,19.07,51400.0,13.8186,13.8259,13.7969,13.8114,51400.0
2015-04-01 14:30:00,19.07,19.12,19.06,19.1,45100.0,13.8114,13.8476,13.8041,13.8331,45100.0
2015-04-01 15:00:00,19.1,19.1,19.06,19.1,29800.0,13.8331,13.8331,13.8041,13.8331,29800.0
2015-04-01 15:30:00,19.1,19.16,19.09,19.16,112600.0,13.8331,13.8766,13.8259,13.8766,112600.0
2015-04-02 09:30:00,19.32,19.37,19.3,19.37,184400.0,13.9924,14.0287,13.978,14.0287,184400.0
2015-04-02 10:00:00,19.36,19.36,19.31,19.31,110700.0,14.0214,14.0214,13.9852,13.9852,110700.0
2015-04-02 10:30:00,19.3,19.34,19.28,19.34,95800.0,13.978,14.0069,13.9635,14.0069,95800.0
2015-04-02 11:00:00,19.34,19.37,19.33,19.35,128300.0,14.0069,14.0287,13.9997,14.0142,128300.0
2015-04-02 11:30:00,19.35,19.36,19.28,19.29,52100.0,14.0142,14.0214,13.9635,13.9707,52100.0
2015-04-02 12:00:00,19.29,19.3,19.26,19.27,37500.0,13.9707,13.978,13.949,13.9562,37500.0
2015-04-02 12:30:00,19.27,19.31,19.27,19.3,15800.0,13.9562,13.9852,13.9562,13.978,15800.0
2015-04-02 13:00:00,19.3,19.3,19.27,19.29,40000.0,13.978,13.978,13.9562,13.9707,40000.0
2015-04-02 13:30:00,19.3,19.31,19.27,19.3,49600.0,13.978,13.9852,13.9562,13.978,49600.0
2015-04-02 14:00:00,19.3,19.37,19.3,19.34,32400.0,13.978,14.0287,13.978,14.0069,32400.0
2015-04-02 14:30:00,19.34,19.35,19.31,19.32,36900.0,14.0069,14.0142,13.9852,13.9924,36900.0
2015-04-02 15:00:00,19.32,19.33,19.28,19.3,35400.0,13.9924,13.9997,13.9635,13.978,35400.0
2015-04-02 15:30:00,19.3,19.32,19.27,19.31,100200.0,13.978,13.9924,13.9562,13.9852,100200.0
2015-04-06 09:30:00,19.32,19.4,19.27,19.4,103400.0,13.9924,14.0504,13.9562,14.0504,103400.0
2015-04-06 10:00:00,19.4,19.43,19.38,19.43,68900.0,14.0504,14.0721,14.0359,14.0721,68900.0
2015-04-06 10:30:00,19.44,19.45,19.38,19.44,127000.0,14.0793,14.0866,14.0359,14.0793,127000.0
2015-04-06 11:00:00,19.43,19.45,19.39,19.43,140100.0,14.0721,14.0866,14.0431,14.0721,140100.0
2015-04-06 11:30:00,19.44,19.45,19.41,19.42,71600.0,14.0793,14.0866,14.0576,14.0649,71600.0
2015-04-06 12:00:00,19.42,19.44,19.39,19.44,35700.0,14.0649,14.0793,14.0431,14.0793,35700.0
2015-04-06 12:30:00,19.43,19.44,19.41,19.44,44100.0,14.0721,14.0793,14.0576,14.0793,44100.0
2015-04-06 13:00:00,19.44,19.44,19.42,19.43,50000.0,14.0793,14.0793,14.0649,14.0721,50000.0
2015-04-06 13:30:00,19.43,19.44,19.42,19.44,21700.0,14.0721,14.0793,14.0649,14.0793,21700.0
2015-04-06 14:00:00,19.44,19.44,19.42,19.44,71400.0,14.0793,14.0793,14.0649,14.0793,71400.0
2015-04-06 14:30:00,19.44,19.44,19.42,19.43,105400.0,14.0793,14.0793,14.0649,14.0721,105400.0
2015-04-06 15:00:00,19.43,19.44,19.37,19.43,133000.0,14.0721,14.0793,14.0287,14.0721,133000.0
2015-04-06 15:30:00,19.43,19.44,19.38,19.42,234100.0,14.0721,14.0793,14.0359,14.0649,234100.0
2015-04-07 09:30:00,19.47,19.54,19.46,19.51,291700.0,14.1011,14.1518,14.0938,14.13,291700.0
2015-04-07 10:00:00,19.51,19.56,19.5,19.55,369700.0,14.13,14.1663,14.1228,14.159,369700.0
2015-04-07 10:30:00,19.55,19.57,19.53,19.54,207500.0,14.159,14.1735,14.1445,14.1518,207500.0
2015-04-07 11:00:00,19.54,19.55,19.51,19.51,167100.0,14.1518,14.159,14.13,14.13,167100.0
2015-04-07 11:30:00,19.52,19.55,19.51,19.53,64700.0,14.1373,14.159,14.13,14.1445,64700.0
2015-04-07 12:00:00,19.53,19.54,19.52,19.52,22400.0,14.1445,14.1518,14.1373,14.1373,22400.0
2015-04-07 12:30:00,19.52,19.53,19.51,19.52,95200.0,14.1373,14.1445,14.13,14.1373,95200.0
2015-04-07 13:00:00,19.52,19.53,19.49,19.51,66600.0,14.1373,14.1445,14.1156,14.13,66600.0
2015-04-07 13:30:00,19.51,19.52,19.5,19.5,76900.0,14.13,14.1373,14.1228,14.1228,76900.0
2015-04-07 14:00:00,19.51,19.53,19.51,19.51,73800.0,14.13,14.1445,14.13,14.13,73800.0
2015-04-07 14:30:00,19.52,19.53,19.5,19.5,103000.0,14.1373,14.1445,14.1228,14.1228,103000.0
2015-04-07 15:00:00,19.51,19.52,19.5,19.51,72500.0,14.13,14.1373,14.1228,14.13,72500.0
2015-04-07 15:30:00,19.51,19.51,19.44,19.45,227100.0,14.13,14.13,14.0793,14.0866,227100.0
2015-04-08 09:30:00,19.43,19.43,19.38,19.41,126600.0,14.0721,14.0721,14.0359,14.0576,126600.0
2015-04-08 10:00:00,19.41,19.42,19.33,19.4,101300.0,14.0576,14.0649,13.9997,14.0504,101300.0
2015-04-08 10:30:00,19.39,19.39,19.27,19.29,82700.0,14.0431,14.0431,13.9562,13.9707,82700.0
2015-04-08 11:00:00,19.29,19.34,19.27,19.3,130800.0,13.9707,14.0069,13.9562,13.978,130800.0
2015-04-08 11:30:00,19.3,19.35,19.27,19.33,67800.0,13.978,14.0142,13.9562,13.9997,67800.0
2015-04-08 12:00:00,19.33,19.34,19.28,19.3,19900.0,13.9997,14.0069,13.9635,13.978,19900.0
2015-04-08 12:30:00,19.3,19.34,19.29,19.34,36800.0,13.978,14.0069,13.9707,14.0069,36800.0
2015-04-08 13:00:00,19.34,19.35,19.29,19.3,20400.0,14.0069,14.0142,13.9707,13.978,20400.0
2015-04-08 13:30:00,19.3,19.32,19.28,19.3,37600.0,13.978,13.9924,13.9635,13.978,37600.0
2015-04-08 14:00:00,19.3,19.35,19.21,19.3,65000.0,13.978,14.0142,13.9128,13.978,65000.0
2015-04-08 14:30:00,19.3,19.31,19.27,19.29,41900.0,13.978,13.9852,13.9562,13.9707,41900.0
2015-04-08 15:00:00,19.29,19.31,19.26,19.27,33200.0,13.9707,13.9852,13.949,13.9562,33200.0
2015-04-08 15:30:00,19.27,19.31,19.26,19.29,108200.0,13.9562,13.9852,13.949,13.9707,108200.0
2015-04-09 09:30:00,19.45,19.46,19.41,19.44,158000.0,14.0866,14.0938,14.0576,14.0793,158000.0
2015-04-09 10:00:00,19.44,19.46,19.4,19.41,184500.0,14.0793,14.0938,14.0504,14.0576,184500.0
2015-04-09 10:30:00,19.41,19.41,19.27,19.3,138900.0,14.0576,14.0576,13.9562,13.978,138900.0
2015-04-09 11:00:00,19.3,19.36,19.27,19.36,60600.0,13.978,14.0214,13.9562,14.0214,60600.0
2015-04-09 11:30:00,19.35,19.38,19.32,19.36,44000.0,14.0142,14.0359,13.9924,14.0214,44000.0
2015-04-09 12:00:00,19.36,19.37,19.31,19.33,71300.0,14.0214,14.0287,13.9852,13.9997,71300.0
2015-04-09 12:30:00,19.32,19.32,19.27,19.3,92500.0,13.9924,13.9924,13.9562,13.978,92500.0
2015-04-09 13:00:00,19.3,19.32,19.27,19.31,129200.0,13.978,13.9924,13.9562,13.9852,129200.0
2015-04-09 13:30:00,19.31,19.31,19.26,19.27,30100.0,13.9852,13.9852,13.949,13.9562,30100.0
2015-04-09 14:00:00,19.27,19.28,19.26,19.26,68500.0,13.9562,13.9635,13.949,13.949,68500.0
2015-04-09 14:30:00,19.26,19.31,19.25,19.29,93400.0,13.949,13.9852,13.9417,13.9707,93400.0
2015-04-09 15:00:00,19.3,19.35,19.29,19.35,28700.0,13.978,14.0142,13.9707,14.0142,28700.0
2015-04-09 15:30:00,19.34,19.36,19.32,19.35,115400.0,14.0069,14.0214,13.9924,14.0142,115400.0
2015-04-10 09:30:00,19.41,19.44,19.37,19.37,140600.0,14.0576,14.0793,14.0287,14.0287,140600.0
2015-04-10 10:00:00,19.37,19.39,19.33,19.34,64900.0,14.0287,14.0431,13.9997,14.0069,64900.0
2015-04-10 10:30:00,19.34,19.41,19.33,19.39,63800.0,14.0069,14.0576,13.9997,14.0431,63800.0
2015-04-10 11:00:00,19.39,19.44,19.36,19.42,192200.0,14.0431,14.0793,14.0214,14.0649,192200.0
2015-04-10 11:30:00,19.43,19.47,19.35,19.36,67900.0,14.0721,14.1011,14.0142,14.0214,67900.0
2015-04-10 12:00:00,19.35,19.37,19.28,19.31,256900.0,14.0142,14.0287,13.9635,13.9852,256900.0
2015-04-10 12:30:00,19.31,19.37,19.3,19.36,61800.0,13.9852,14.0287,13.978,14.0214,61800.0
2015-04-10 13:00:00,19.36,19.38,19.33,19.34,34200.0,14.0214,14.0359,13.9997,14.0069,34200.0
2015-04-10 13:30:00,19.34,19.37,19.34,19.35,37800.0,14.0069,14.0287,14.0069,14.0142,37800.0
2015-04-10 14:00:00,19.35,19.35,19.32,19.33,32900.0,14.0142,14.0142,13.9924,13.9997,32900.0
2015-04-10 14:30:00,19.33,19.35,19.32,19.35,45500.0,13.9997,14.0142,13.9924,14.0142,45500.0
2015-04-10 15:00:00,19.34,19.38,19.34,19.36,88500.0,14.0069,14.0359,14.0069,14.0214,88500.0
2015-04-10 15:30:00,19.36,19.39,19.35,19.37,166400.0,14.0214,14.0431,14.0142,14.0287,166400.0
2015-04-13 09:30:00,19.39,19.45,19.34,19.4,547300.0,14.0431,14.0866,14.0069,14.0504,547300.0
2015-04-13 10:00:00,19.39,19.42,19.34,19.38,150100.0,14.0431,14.0649,14.0069,14.0359,150100.0
2015-04-13 10:30:00,19.37,19.41,19.37,19.4,108800.0,14.0287,14.0576,14.0287,14.0504,108800.0
2015-04-13 11:00:00,19.4,19.4,19.29,19.35,190100.0,14.0504,14.0504,13.9707,14.0142,190100.0
2015-04-13 11:30:00,19.35,19.4,19.35,19.39,35500.0,14.0142,14.0504,14.0142,14.0431,35500.0
2015-04-13 12:00:00,19.39,19.4,19.36,19.39,27200.0,14.0431,14.0504,14.0214,14.0431,27200.0
2015-04-13 12:30:00,19.39,19.4,19.38,19.4,20800.0,14.0431,14.0504,14.0359,14.0504,20800.0
2015-04-13 13:00:00,19.39,19.4,19.33,19.33,43500.0,14.0431,14.0504,13.9997,13.9997,43500.0
2015-04-13 13:30:00,19.33,19.35,19.3,19.32,32800.0,13.9997,14.0142,13.978,13.9924,32800.0
2015-04-13 14:00:00,19.31,19.36,19.31,19.33,45400.0,13.9852,14.0214,13.9852,13.9997,45400.0
2015-04-13 14:30:00,19.33,19.35,19.3,19.32,38100.0,13.9997,14.0142,13.978,13.9924,38100.0
2015-04-13 15:00:00,19.32,19.35,19.3,19.33,73500.0,13.9924,14.0142,13.978,13.9997,73500.0
2015-04-13 15:30:00,19.32,19.34,19.3,19.31,94100.0,13.9924,14.0069,13.978,13.9852,94100.0
2015-04-14 09:30:00,19.42,19.46,19.42,19.45,227100.0,14.0649,14.0938,14.0649,14.0866,227100.0
2015-04-14 10:00:00,19.46,19.48,19.44,19.47,126300.0,14.0938,14.1083,14.0793,14.1011,126300.0
2015-04-14 10:30:00,19.47,19.48,19.43,19.45,66500.0,14.1011,14.1083,14.0721,14.0866,66500.0
2015-04-14 11:00:00,19.44,19.47,19.41,19.42,111200.0,14.0793,14.1011,14.0576,14.0649,111200.0
2015-04-14 11:30:00,19.43,19.46,19.43,19.44,38000.0,14.0721,14.0938,14.0721,14.0793,38000.0
2015-04-14 12:00:00,19.44,19.44,19.42,19.43,15800.0,14.0793,14.0793,14.0649,14.0721,15800.0
2015-04-14 12:30:00,19.44,19.47,19.43,19.46,58300.0,14.0793,14.1011,14.0721,14.0938,58300.0
2015-04-14 13:00:00,19.46,19.48,19.45,19.48,66500.0,14.0938,14.1083,14.0866,14.1083,66500.0
2015-04-14 13:30:00,19.48,19.49,19.47,19.49,86500.0,14.1083,14.1156,14.1011,14.1156,86500.0
2015-04-14 14:00:00,19.49,19.49,19.46,19.47,37900.0,14.1156,14.1156,14.0938,14.1011,37900.0
2015-04-14 14:30:00,19.47,19.48,19.45,19.47,65700.0,14.1011,14.1083,14.0866,14.1011,65700.0
2015-04-14 15:00:00,19.47,19.55,19.47,19.48,198700.0,14.1011,14.159,14.1011,14.1083,198700.0
2015-04-14 15:30:00,19.47,19.5,19.44,19.48,134300.0,14.1011,14.1228,14.0793,14.1083,134300.0
2015-04-15 09:30:00,19.62,19.65,19.6,19.62,356300.0,14.2097,14.2314,14.1952,14.2097,356300.0
2015-04-15 10:00:00,19.63,19.65,19.6,19.62,136000.0,14.217,14.2314,14.1952,14.2097,136000.0
2015-04-15 10:30:00,19.62,19.66,19.6,19.65,136900.0,14.2097,14.2387,14.1952,14.2314,136900.0
2015-04-15 11:00:00,19.66,19.69,19.61,19.69,197800.0,14.2387,14.2604,14.2025,14.2604,197800.0
2015-04-15 11:30:00,19.68,19.74,19.66,19.69,156800.0,14.2532,14.2966,14.2387,14.2604,156800.0
2015-04-15 12:00:00,19.69,19.69,19.63,19.66,90900.0,14.2604,14.2604,14.217,14.2387,90900.0
2015-04-15 12:30:00,19.66,19.68,19.64,19.67,31400.0,14.2387,14.2532,14.2242,14.2459,31400.0
2015-04-15 13:00:00,19.67,19.75,19.66,19.75,94300.0,14.2459,14.3039,14.2387,14.3039,94300.0
2015-04-15 13:30:00,19.74,19.79,19.74,19.75,107100.0,14.2966,14.3328,14.2966,14.3039,107100.0
2015-04-15 14:00:00,19.75,19.78,19.72,19.75,64900.0,14.3039,14.3256,14.2821,14.3039,64900.0
2015-04-15 14:30:00,19.74,19.77,19.72,19.76,57000.0,14.2966,14.3183,14.2821,14.3111,57000.0
2015-04-15 15:00:00,19.76,19.77,19.72,19.77,116400.0,14.3111,14.3183,14.2821,14.3183,116400.0
2015-04-15 15:30:00,19.76,19.77,19.71,19.73,104100.0,14.3111,14.3183,14.2749,14.2894,104100.0
2015-04-16 09:30:00,19.82,19.89,19.82,19.87,272800.0,14.3546,14.4053,14.3546,14.3908,272800.0
2015-04-16 10:00:00,19.87,19.87,19.76,19.77,92700.0,14.3908,14.3908,14.3111,14.3183,92700.0
2015-04-16 10:30:00,19.77,19.81,19.75,19.8,186000.0,14.3183,14.3473,14.3039,14.3401,186000.0
2015-04-16 11:00:00,19.8,19.89,19.8,19.88,101500.0,14.3401,14.4053,14.3401,14.398,101500.0
2015-04-16 11:30:00,19.88,19.89,19.81,19.84,75800.0,14.398,14.4053,14.3473,14.369,75800.0
2015-04-16 12:00:00,19.84,19.87,19.82,19.86,61100.0,14.369,14.3908,14.3546,14.3835,61100.0
2015-04-16 12:30:00,19.87,19.94,19.86,19.94,101400.0,14.3908,14.4415,14.3835,14.4415,101400.0
2015-04-16 13:00:00,19.94,19.94,19.88,19.88,83900.0,14.4415,14.4415,14.398,14.398,83900.0
2015-04-16 13:30:00,19.88,19.92,19.83,19.92,202700.0,14.398,14.427,14.3618,14.427,202700.0
2015-04-16 14:00:00,19.91,19.97,19.91,19.97,64200.0,14.4197,14.4632,14.4197,14.4632,64200.0
2015-04-16 14:30:00,19.97,19.97,19.94,19.95,39600.0,14.4632,14.4632,14.4415,14.4487,39600.0
2015-04-16 15:00:00,19.95,19.96,19.94,19.96,68800.0,14.4487,14.456,14.4415,14.456,68800.0
2015-04-16 15:30:00,19.95,19.98,19.89,19.9,397700.0,14.4487,14.4704,14.4053,14.4125,397700.0
2015-04-17 09:30:00,19.77,19.82,19.75,19.77,163100.0,14.3183,14.3546,14.3039,14.3183,163100.0
2015-04-17 10:00:00,19.77,19.8,19.71,19.78,165300.0,14.3183,14.3401,14.2749,14.3256,165300.0
2015-04-17 10:30:00,19.79,19.82,19.75,19.81,194500.0,14.3328,14.3546,14.3039,14.3473,194500.0
2015-04-17 11:00:00,19.82,19.84,19.74,19.76,123600.0,14.3546,14.369,14.2966,14.3111,123600.0
2015-04-17 11:30:00,19.76,19.79,19.73,19.73,151800.0,14.3111,14.3328,14.2894,14.2894,151800.0
2015-04-17 12:00:00,19.73,19.76,19.72,19.72,61000.0,14.2894,14.3111,14.2821,14.2821,61000.0
2015-04-17 12:30:00,19.73,19.73,19.7,19.71,68200.0,14.2894,14.2894,14.2677,14.2749,68200.0
2015-04-17 13:00:00,19.71,19.73,19.7,19.72,148700.0,14.2749,14.2894,14.2677,14.2821,148700.0
2015-04-17 13:30:00,19.71,19.73,19.67,19.69,125100.0,14.2749,14.2894,14.2459,14.2604,125100.0
2015-04-17 14:00:00,19.7,19.8,19.68,19.79,207700.0,14.2677,14.3401,14.2532,14.3328,207700.0
2015-04-17 14:30:00,19.78,19.82,19.76,19.8,209800.0,14.3256,14.3546,14.3111,14.3401,209800.0
2015-04-17 15:00:00,19.8,19.82,19.79,19.82,72200.0,14.3401,14.3546,14.3328,14.3546,72200.0
2015-04-17 15:30:00,19.81,19.86,19.81,19.84,154000.0,14.3473,14.3835,14.3473,14.369,154000.0
2015-04-20 09:30:00,19.96,20.0,19.93,19.98,312000.0,14.456,14.4849,14.4342,14.4704,312000.0
2015-04-20 10:00:00,19.99,20.02,19.95,19.97,148300.0,14.4777,14.4994,14.4487,14.4632,148300.0
2015-04-20 10:30:00,19.98,20.01,19.93,19.98,76100.0,14.4704,14.4922,14.4342,14.4704,76100.0
2015-04-20 11:00:00,19.99,20.01,19.95,19.95,48100.0,14.4777,14.4922,14.4487,14.4487,48100.0
2015-04-20 11:30:00,19.94,19.94,19.87,19.89,50800.0,14.4415,14.4415,14.3908,14.4053,50800.0
2015-04-20 12:00:00,19.9,19.94,19.89,19.91,44300.0,14.4125,14.4415,14.4053,14.4197,44300.0
2015-04-20 12:30:00,19.92,19.92,19.88,19.89,35100.0,14.427,14.427,14.398,14.4053,35100.0
2015-04-20 13:00:00,19.89,19.9,19.87,19.88,20200.0,14.4053,14.4125,14.3908,14.398,20200.0
2015-04-20 13:30:00,19.88,19.89,19.86,19.87,26300.0,14.398,14.4053,14.3835,14.3908,26300.0
2015-04-20 14:00:00,19.86,19.87,19.82,19.84,31100.0,14.3835,14.3908,14.3546,14.369,31100.0
2015-04-20 14:30:00,19.84,19.84,19.8,19.82,46200.0,14.369,14.369,14.3401,14.3546,46200.0
2015-04-20 15:00:00,19.83,19.85,19.82,19.82,62800.0,14.3618,14.3763,14.3546,14.3546,62800.0
2015-04-20 15:30:00,19.82,19.84,19.81,19.83,148100.0,14.3546,14.369,14.3473,14.3618,148100.0
2015-04-21 09:30:00,20.02,20.04,19.96,20.0,209500.0,14.4994,14.5139,14.456,14.4849,209500.0
2015-04-21 10:00:00,19.99,20.01,19.92,19.97,63900.0,14.4777,14.4922,14.427,14.4632,63900.0
2015-04-21 10:30:00,19.97,20.04,19.94,20.02,100200.0,14.4632,14.5139,14.4415,14.4994,100200.0
2015-04-21 11:00:00,20.02,20.07,20.0,20.04,118100.0,14.4994,14.5356,14.4849,14.5139,118100.0
2015-04-21 11:30:00,20.04,20.05,19.99,20.0,125900.0,14.5139,14.5211,14.4777,14.4849,125900.0
2015-04-21 12:00:00,20.0,20.03,20.0,20.03,48200.0,14.4849,14.5067,14.4849,14.5067,48200.0
2015-04-21 12:30:00,20.03,20.03,20.0,20.0,31600.0,14.5067,14.5067,14.4849,14.4849,31600.0
2015-04-21 13:00:00,20.02,20.02,19.98,19.98,27300.0,14.4994,14.4994,14.4704,14.4704,27300.0
2015-04-21 13:30:00,19.99,20.0,19.96,19.96,49900.0,14.4777,14.4849,14.456,14.456,49900.0
2015-04-21 14:00:00,19.95,19.97,19.94,19.95,55000.0,14.4487,14.4632,14.4415,14.4487,55000.0
2015-04-21 14:30:00,19.96,19.97,19.94,19.96,75800.0,14.456,14.4632,14.4415,14.456,75800.0
2015-04-21 15:00:00,19.96,19.99,19.95,19.99,73500.0,14.456,14.4777,14.4487,14.4777,73500.0
2015-04-21 15:30:00,19.98,19.99,19.95,19.96,76000.0,14.4704,14.4777,14.4487,14.456,76000.0
2015-04-22 09:30:00,19.81,19.81,19.73,19.76,197100.0,14.3473,14.3473,14.2894,14.3111,197100.0
2015-04-22 10:00:00,19.77,19.78,19.7,19.76,98900.0,14.3183,14.3256,14.2677,14.3111,98900.0
2015-04-22 10:30:00,19.76,19.82,19.76,19.78,102200.0,14.3111,14.3546,14.3111,14.3256,102200.0
2015-04-22 11:00:00,19.78,19.78,19.71,19.77,93200.0,14.3256,14.3256,14.2749,14.3183,93200.0
2015-04-22 11:30:00,19.78,19.81,19.77,19.81,69900.0,14.3256,14.3473,14.3183,14.3473,69900.0
2015-04-22 12:00:00,19.8,19.82,19.79,19.81,47600.0,14.3401,14.3546,14.3328,14.3473,47600.0
2015-04-22 12:30:00,19.8,19.82,19.79,19.81,47700.0,14.3401,14.3546,14.3328,14.3473,47700.0
2015-04-22 13:00:00,19.81,19.81,19.78,19.81,33200.0,14.3473,14.3473,14.3256,14.3473,33200.0
2015-04-22 13:30:00,19.8,19.81,19.78,19.79,30800.0,14.3401,14.3473,14.3256,14.3328,30800.0
2015-04-22 14:00:00,19.79,19.82,19.78,19.8,35200.0,14.3328,14.3546,14.3256,14.3401,35200.0
2015-04-22 14:30:00,19.79,19.81,19.78,19.78,45400.0,14.3328,14.3473,14.3256,14.3256,45400.0
2015-04-22 15:00:00,19.78,19.81,19.77,19.79,45100.0,14.3256,14.3473,14.3183,14.3328,45100.0
2015-04-22 15:30:00,19.78,19.79,19.74,19.79,109200.0,14.3256,14.3328,14.2966,14.3328,109200.0
2015-04-23 09:30:00,19.87,19.95,19.86,19.95,189300.0,14.3908,14.4487,14.3835,14.4487,189300.0
2015-04-23 10:00:00,19.96,20.05,19.89,20.03,126500.0,14.456,14.5211,14.4053,14.5067,126500.0
2015-04-23 10:30:00,20.03,20.15,20.02,20.12,138400.0,14.5067,14.5936,14.4994,14.5718,138400.0
2015-04-23 11:00:00,20.13,20.16,20.06,20.13,129300.0,14.5791,14.6008,14.5284,14.5791,129300.0
2015-04-23 11:30:00,20.12,20.16,20.1,20.13,111400.0,14.5718,14.6008,14.5574,14.5791,111400.0
2015-04-23 12:00:00,20.14,20.15,20.09,20.14,120100.0,14.5863,14.5936,14.5501,14.5863,120100.0
2015-04-23 12:30:00,20.14,20.19,20.14,20.17,41000.0,14.5863,14.6225,14.5863,14.608,41000.0
2015-04-23 13:00:00,20.17,20.19,20.14,20.16,112500.0,14.608,14.6225,14.5863,14.6008,112500.0
2015-04-23 13:30:00,20.16,20.17,20.12,20.15,66500.0,14.6008,14.608,14.5718,14.5936,66500.0
2015-04-23 14:00:00,20.15,20.18,20.14,20.17,39200.0,14.5936,14.6153,14.5863,14.608,39200.0
2015-04-23 14:30:00,20.17,20.17,20.16,20.17,38000.0,14.608,14.608,14.6008,14.608,38000.0
2015-04-23 15:00:00,20.17,20.19,20.16,20.19,105800.0,14.608,14.6225,14.6008,14.6225,105800.0
2015-04-23 15:30:00,20.19,20.19,20.16,20.18,136500.0,14.6225,14.6225,14.6008,14.6153,136500.0
2015-04-24 09:30:00,20.29,20.31,20.22,20.25,172300.0,14.695,14.7094,14.6443,14.666,172300.0
2015-04-24 10:00:00,20.24,20.24,20.17,20.19,77800.0,14.6587,14.6587,14.608,14.6225,77800.0
2015-04-24 10:30:00,20.19,20.23,20.17,20.2,120900.0,14.6225,14.6515,14.608,14.6298,120900.0
2015-04-24 11:00:00,20.2,20.25,20.2,20.22,136300.0,14.6298,14.666,14.6298,14.6443,136300.0
2015-04-24 11:30:00,20.22,20.28,20.21,20.23,58300.0,14.6443,14.6877,14.637,14.6515,58300.0
2015-04-24 12:00:00,20.24,20.25,20.21,20.23,60700.0,14.6587,14.666,14.637,14.6515,60700.0
2015-04-24 12:30:00,20.24,20.25,20.2,20.21,27000.0,14.6587,14.666,14.6298,14.637,27000.0
2015-04-24 13:00:00,20.21,20.24,20.21,20.23,25700.0,14.637,14.6587,14.637,14.6515,25700.0
2015-04-24 13:30:00,20.23,20.25,20.22,20.23,43900.0,14.6515,14.666,14.6443,14.6515,43900.0
2015-04-24 14:00:00,20.23,20.23,20.19,20.22,50800.0,14.6515,14.6515,14.6225,14.6443,50800.0
2015-04-24 14:30:00,20.23,20.23,20.2,20.21,16200.0,14.6515,14.6515,14.6298,14.637,16200.0
2015-04-24 15:00:00,20.21,20.21,20.2,20.2,24300.0,14.637,14.637,14.6298,14.6298,24300.0
2015-04-24 15:30:00,20.2,20.23,20.2,20.22,84300.0,14.6298,14.6515,14.6298,14.6443,84300.0
2015-04-27 09:30:00,20.09,20.12,20.03,20.09,144000.0,14.5501,14.5718,14.5067,14.5501,144000.0
2015-04-27 10:00:00,20.1,20.14,20.09,20.14,88000.0,14.5574,14.5863,14.5501,14.5863,88000.0
2015-04-27 10:30:00,20.14,20.15,20.1,20.14,64700.0,14.5863,14.5936,14.5574,14.5863,64700.0
2015-04-27 11:00:00,20.14,20.24,20.12,20.24,139300.0,14.5863,14.6587,14.5718,14.6587,139300.0
2015-04-27 11:30:00,20.25,20.32,20.25,20.26,65200.0,14.666,14.7167,14.666,14.6732,65200.0
2015-04-27 12:00:00,20.26,20.28,20.23,20.24,30800.0,14.6732,14.6877,14.6515,14.6587,30800.0
2015-04-27 12:30:00,20.24,20.25,20.21,20.22,29000.0,14.6587,14.666,14.637,14.6443,29000.0
2015-04-27 13:00:00,20.22,20.23,20.16,20.16,22800.0,14.6443,14.6515,14.6008,14.6008,22800.0
2015-04-27 13:30:00,20.17,20.17,20.12,20.13,33900.0,14.608,14.608,14.5718,14.5791,33900.0
2015-04-27 14:00:00,20.13,20.14,20.1,20.14,21100.0,14.5791,14.5863,14.5574,14.5863,21100.0
2015-04-27 14:30:00,20.14,20.15,20.12,20.14,33200.0,14.5863,14.5936,14.5718,14.5863,33200.0
2015-04-27 15:00:00,20.14,20.16,20.11,20.11,35000.0,14.5863,14.6008,14.5646,14.5646,35000.0
2015-04-27 15:30:00,20.12,20.12,20.09,20.1,106500.0,14.5718,14.5718,14.5501,14.5574,106500.0
2015-04-28 09:30:00,19.83,19.89,19.8,19.86,120700.0,14.3618,14.4053,14.3401,14.3835,120700.0
2015-04-28 10:00:00,19.87,19.97,19.87,19.91,97800.0,14.3908,14.4632,14.3908,14.4197,97800.0
2015-04-28 10:30:00,19.91,20.0,19.91,19.99,75900.0,14.4197,14.4849,14.4197,14.4777,75900.0
2015-04-28 11:00:00,19.99,20.01,19.97,19.98,50500.0,14.4777,14.4922,14.4632,14.4704,50500.0
2015-04-28 11:30:00,19.97,20.06,19.97,20.03,86500.0,14.4632,14.5284,14.4632,14.5067,86500.0
2015-04-28 12:00:00,20.03,20.04,20.01,20.01,88400.0,14.5067,14.5139,14.4922,14.4922,88400.0
2015-04-28 12:30:00,20.02,20.02,19.98,20.01,40900.0,14.4994,14.4994,14.4704,14.4922,40900.0
2015-04-28 13:00:00,20.0,20.01,19.99,20.0,11300.0,14.4849,14.4922,14.4777,14.4849,11300.0
2015-04-28 13:30:00,19.99,20.04,19.98,20.01,39900.0,14.4777,14.5139,14.4704,14.4922,39900.0
2015-04-28 14:00:00,20.01,20.03,19.99,20.01,27700.0,14.4922,14.5067,14.4777,14.4922,27700.0
2015-04-28 14:30:00,20.02,20.03,19.98,19.99,76100.0,14.4994,14.5067,14.4704,14.4777,76100.0
2015-04-28 15:00:00,19.98,20.01,19.97,19.98,56000.0,14.4704,14.4922,14.4632,14.4704,56000.0
2015-04-28 15:30:00,19.98,20.0,19.97,20.0,83800.0,14.4704,14.4849,14.4632,14.4849,83800.0
2015-04-29 09:30:00,20.08,20.13,20.05,20.12,633300.0,14.5429,14.5791,14.5211,14.5718,633300.0
2015-04-29 10:00:00,20.12,20.13,20.04,20.1,681900.0,14.5718,14.5791,14.5139,14.5574,681900.0
2015-04-29 10:30:00,20.11,20.19,20.1,20.16,532700.0,14.5646,14.6225,14.5574,14.6008,532700.0
2015-04-29 11:00:00,20.17,20.26,20.1,20.1,379600.0,14.608,14.6732,14.5574,14.5574,379600.0
2015-04-29 11:30:00,20.1,20.11,20.08,20.09,60800.0,14.5574,14.5646,14.5429,14.5501,60800.0
2015-04-29 12:00:00,20.09,20.1,20.05,20.07,75600.0,14.5501,14.5574,14.5211,14.5356,75600.0
2015-04-29 12:30:00,20.06,20.08,20.03,20.07,43100.0,14.5284,14.5429,14.5067,14.5356,43100.0
2015-04-29 13:00:00,20.08,20.09,20.05,20.05,37500.0,14.5429,14.5501,14.5211,14.5211,37500.0
2015-04-29 13:30:00,20.06,20.09,20.05,20.05,75500.0,14.5284,14.5501,14.5211,14.5211,75500.0
2015-04-29 14:00:00,20.05,20.11,20.04,20.09,143300.0,14.5211,14.5646,14.5139,14.5501,143300.0
2015-04-29 14:30:00,20.09,20.11,20.08,20.11,98600.0,14.5501,14.5646,14.5429,14.5646,98600.0
2015-04-29 15:00:00,20.11,20.11,20.07,20.11,112100.0,14.5646,14.5646,14.5356,14.5646,112100.0
2015-04-29 15:30:00,20.1,20.11,20.08,20.1,172200.0,14.5574,14.5646,14.5429,14.5574,172200.0
2015-04-30 09:30:00,20.0,20.0,19.93,19.95,177000.0,14.4849,14.4849,14.4342,14.4487,177000.0
2015-04-30 10:00:00,19.96,20.01,19.95,20.0,175900.0,14.456,14.4922,14.4487,14.4849,175900.0
2015-04-30 10:30:00,20.01,20.04,19.98,20.04,50500.0,14.4922,14.5139,14.4704,14.5139,50500.0
2015-04-30 11:00:00,20.03,20.1,20.03,20.09,166300.0,14.5067,14.5574,14.5067,14.5501,166300.0
2015-04-30 11:30:00,20.09,20.1,20.04,20.04,48900.0,14.5501,14.5574,14.5139,14.5139,48900.0
2015-04-30 12:00:00,20.05,20.1,20.04,20.1,16100.0,14.5211,14.5574,14.5139,14.5574,16100.0
2015-04-30 12:30:00,20.09,20.1,20.03,20.07,38300.0,14.5501,14.5574,14.5067,14.5356,38300.0
2015-04-30 13:00:00,20.07,20.09,20.07,20.08,34400.0,14.5356,14.5501,14.5356,14.5429,34400.0
2015-04-30 13:30:00,20.08,20.12,20.08,20.1,37600.0,14.5429,14.5718,14.5429,14.5574,37600.0
2015-04-30 14:00:00,20.09,20.12,20.08,20.08,47100.0,14.5501,14.5718,14.5429,14.5429,47100.0
2015-04-30 14:30:00,20.08,20.11,20.04,20.07,100700.0,14.5429,14.5646,14.5139,14.5356,100700.0
2015-04-30 15:00:00,20.06,20.09,20.03,20.07,100800.0,14.5284,14.5501,14.5067,14.5356,100800.0
2015-04-30 15:30:00,20.07,20.11,20.05,20.08,213000.0,14.5356,14.5646,14.5211,14.5429,213000.0
2015-05-01 09:30:00,20.12,20.17,20.07,20.17,119300.0,14.5718,14.608,14.5356,14.608,119300.0
2015-05-01 10:00:00,20.16,20.19,20.11,20.11,77500.0,14.6008,14.6225,14.5646,14.5646,77500.0
2015-05-01 10:30:00,20.12,20.14,20.08,20.1,71600.0,14.5718,14.5863,14.5429,14.5574,71600.0
2015-05-01 11:00:00,20.1,20.12,20.06,20.11,33900.0,14.5574,14.5718,14.5284,14.5646,33900.0
2015-05-01 11:30:00,20.1,20.11,20.08,20.11,28200.0,14.5574,14.5646,14.5429,14.5646,28200.0
2015-05-01 12:00:00,20.11,20.12,20.08,20.12,29800.0,14.5646,14.5718,14.5429,14.5718,29800.0
2015-05-01 12:30:00,20.12,20.13,20.1,20.1,27200.0,14.5718,14.5791,14.5574,14.5574,27200.0
2015-05-01 13:00:00,20.1,20.11,20.09,20.09,25900.0,14.5574,14.5646,14.5501,14.5501,25900.0
2015-05-01 13:30:00,20.1,20.12,20.09,20.1,58000.0,14.5574,14.5718,14.5501,14.5574,58000.0
2015-05-01 14:00:00,20.09,20.13,20.09,20.12,67700.0,14.5501,14.5791,14.5501,14.5718,67700.0
2015-05-01 14:30:00,20.13,20.13,20.11,20.12,45900.0,14.5791,14.5791,14.5646,14.5718,45900.0
2015-05-01 15:00:00,20.12,20.13,20.11,20.12,91300.0,14.5718,14.5791,14.5646,14.5718,91300.0
2015-05-01 15:30:00,20.13,20.14,20.1,20.14,243700.0,14.5791,14.5863,14.5574,14.5863,243700.0
2015-05-04 09:30:00,20.39,20.44,20.32,20.36,124400.0,14.7674,14.8036,14.7167,14.7457,124400.0
2015-05-04 10:00:00,20.36,20.37,20.33,20.34,62100.0,14.7457,14.7529,14.7239,14.7312,62100.0
2015-05-04 10:30:00,20.35,20.37,20.33,20.37,45300.0,14.7384,14.7529,14.7239,14.7529,45300.0
2015-05-04 11:00:00,20.37,20.37,20.31,20.36,105000.0,14.7529,14.7529,14.7094,14.7457,105000.0
2015-05-04 11:30:00,20.36,20.36,20.29,20.32,62000.0,14.7457,14.7457,14.695,14.7167,62000.0
2015-05-04 12:00:00,20.31,20.36,20.31,20.34,79800.0,14.7094,14.7457,14.7094,14.7312,79800.0
2015-05-04 12:30:00,20.35,20.35,20.3,20.31,34600.0,14.7384,14.7384,14.7022,14.7094,34600.0
2015-05-04 13:00:00,20.31,20.33,20.3,20.31,44500.0,14.7094,14.7239,14.7022,14.7094,44500.0
2015-05-04 13:30:00,20.32,20.34,20.31,20.34,27200.0,14.7167,14.7312,14.7094,14.7312,27200.0
2015-05-04 14:00:00,20.34,20.35,20.33,20.34,40900.0,14.7312,14.7384,14.7239,14.7312,40900.0
2015-05-04 14:30:00,20.35,20.37,20.33,20.37,60200.0,14.7384,14.7529,14.7239,14.7529,60200.0
2015-05-04 15:00:00,20.37,20.37,20.31,20.36,54900.0,14.7529,14.7529,14.7094,14.7457,54900.0
2015-05-04 15:30:00,20.36,20.36,20.34,20.35,101000.0,14.7457,14.7457,14.7312,14.7384,101000.0
2015-05-05 09:30:00,21.54,21.6,21.43,21.48,471600.0,15.6003,15.6437,15.5206,15.5568,471600.0
2015-05-05 10:00:00,21.48,21.55,21.36,21.53,303500.0,15.5568,15.6075,15.4699,15.593,303500.0
2015-05-05 10:30:00,21.53,21.58,21.51,21.57,148900.0,15.593,15.6292,15.5785,15.622,148900.0
2015-05-05 11:00:00,21.56,21.56,21.32,21.34,310300.0,15.6147,15.6147,15.4409,15.4554,310300.0
2015-05-05 11:30:00,21.34,21.4,21.28,21.36,146600.0,15.4554,15.4989,15.412,15.4699,146600.0
2015-05-05 12:00:00,21.36,21.47,21.35,21.46,81200.0,15.4699,15.5496,15.4627,15.5423,81200.0
2015-05-05 12:30:00,21.45,21.49,21.42,21.44,119300.0,15.5351,15.5641,15.5134,15.5278,119300.0
2015-05-05 13:00:00,21.45,21.45,21.37,21.39,68200.0,15.5351,15.5351,15.4771,15.4916,68200.0
2015-05-05 13:30:00,21.38,21.41,21.32,21.34,69900.0,15.4844,15.5061,15.4409,15.4554,69900.0
2015-05-05 14:00:00,21.34,21.41,21.32,21.38,128100.0,15.4554,15.5061,15.4409,15.4844,128100.0
2015-05-05 14:30:00,21.37,21.39,21.31,21.35,216800.0,15.4771,15.4916,15.4337,15.4627,216800.0
2015-05-05 15:00:00,21.35,21.36,21.31,21.36,132700.0,15.4627,15.4699,15.4337,15.4699,132700.0
2015-05-05 15:30:00,21.35,21.39,21.34,21.37,214200.0,15.4627,15.4916,15.4554,15.4771,214200.0
2015-05-06 09:30:00,20.94,21.07,20.88,21.05,434200.0,15.1657,15.2599,15.1223,15.2454,434200.0
2015-05-06 10:00:00,21.04,21.11,20.99,21.03,144500.0,15.2381,15.2888,15.2019,15.2309,144500.0
2015-05-06 10:30:00,21.03,21.07,20.99,20.99,189600.0,15.2309,15.2599,15.2019,15.2019,189600.0
2015-05-06 11:00:00,20.98,21.07,20.95,21.03,113900.0,15.1947,15.2599,15.173,15.2309,113900.0
2015-05-06 11:30:00,21.04,21.09,21.0,21.05,66200.0,15.2381,15.2744,15.2092,15.2454,66200.0
2015-05-06 12:00:00,21.06,21.07,21.02,21.06,53400.0,15.2526,15.2599,15.2237,15.2526,53400.0
2015-05-06 12:30:00,21.05,21.07,20.93,20.95,98100.0,15.2454,15.2599,15.1585,15.173,98100.0
2015-05-06 13:00:00,20.95,20.98,20.92,20.93,48100.0,15.173,15.1947,15.1512,15.1585,48100.0
2015-05-06 13:30:00,20.92,20.95,20.9,20.95,78400.0,15.1512,15.173,15.1367,15.173,78400.0
2015-05-06 14:00:00,20.94,21.0,20.94,21.0,49900.0,15.1657,15.2092,15.1657,15.2092,49900.0
2015-05-06 14:30:00,20.99,21.0,20.94,20.96,95900.0,15.2019,15.2092,15.1657,15.1802,95900.0
2015-05-06 15:00:00,20.96,20.97,20.92,20.94,116400.0,15.1802,15.1874,15.1512,15.1657,116400.0
2015-05-06 15:30:00,20.94,21.01,20.93,21.01,184400.0,15.1657,15.2164,15.1585,15.2164,184400.0
2015-05-07 09:30:00,21.23,21.29,21.14,21.25,220500.0,15.3757,15.4192,15.3106,15.3902,220500.0
2015-05-07 10:00:00,21.23,21.32,21.23,21.3,223200.0,15.3757,15.4409,15.3757,15.4264,223200.0
2015-05-07 10:30:00,21.29,21.34,21.27,21.28,197800.0,15.4192,15.4554,15.4047,15.412,197800.0
2015-05-07 11:00:00,21.29,21.43,21.28,21.39,165900.0,15.4192,15.5206,15.412,15.4916,165900.0
2015-05-07 11:30:00,21.39,21.39,21.3,21.32,147500.0,15.4916,15.4916,15.4264,15.4409,147500.0
2015-05-07 12:00:00,21.32,21.33,21.25,21.25,426000.0,15.4409,15.4482,15.3902,15.3902,426000.0
2015-05-07 12:30:00,21.25,21.27,21.21,21.25,133000.0,15.3902,15.4047,15.3613,15.3902,133000.0
2015-05-07 13:00:00,21.25,21.25,21.18,21.25,77800.0,15.3902,15.3902,15.3395,15.3902,77800.0
2015-05-07 13:30:00,21.25,21.25,21.2,21.22,122700.0,15.3902,15.3902,15.354,15.3685,122700.0
2015-05-07 14:00:00,21.22,21.23,21.2,21.23,152100.0,15.3685,15.3757,15.354,15.3757,152100.0
2015-05-07 14:30:00,21.23,21.27,21.23,21.27,260000.0,15.3757,15.4047,15.3757,15.4047,260000.0
2015-05-07 15:00:00,21.27,21.29,21.25,21.27,127100.0,15.4047,15.4192,15.3902,15.4047,127100.0
2015-05-07 15:30:00,21.26,21.32,21.26,21.3,262100.0,15.3975,15.4409,15.3975,15.4264,262100.0
2015-05-08 09:30:00,21.46,21.5,21.44,21.46,121000.0,15.5423,15.5713,15.5278,15.5423,121000.0
2015-05-08 10:00:00,21.46,21.47,21.32,21.33,74800.0,15.5423,15.5496,15.4409,15.4482,74800.0
2015-05-08 10:30:00,21.32,21.36,21.28,21.3,92900.0,15.4409,15.4699,15.412,15.4264,92900.0
2015-05-08 11:00:00,21.29,21.36,21.29,21.36,144900.0,15.4192,15.4699,15.4192,15.4699,144900.0
2015-05-08 11:30:00,21.37,21.4,21.35,21.39,80800.0,15.4771,15.4989,15.4627,15.4916,80800.0
2015-05-08 12:00:00,21.39,21.4,21.36,21.37,56100.0,15.4916,15.4989,15.4699,15.4771,56100.0
2015-05-08 12:30:00,21.36,21.37,21.32,21.33,69900.0,15.4699,15.4771,15.4409,15.4482,69900.0
2015-05-08 13:00:00,21.33,21.34,21.29,21.29,63300.0,15.4482,15.4554,15.4192,15.4192,63300.0
2015-05-08 13:30:00,21.29,21.3,21.28,21.29,55600.0,15.4192,15.4264,15.412,15.4192,55600.0
2015-05-08 14:00:00,21.29,21.34,21.29,21.33,65700.0,15.4192,15.4554,15.4192,15.4482,65700.0
2015-05-08 14:30:00,21.33,21.35,21.32,21.34,71200.0,15.4482,15.4627,15.4409,15.4554,71200.0
2015-05-08 15:00:00,21.34,21.38,21.33,21.37,131500.0,15.4554,15.4844,15.4482,15.4771,131500.0
2015-05-08 15:30:00,21.37,21.39,21.36,21.38,157300.0,15.4771,15.4916,15.4699,15.4844,157300.0
2015-05-11 09:30:00,21.17,21.28,21.14,21.28,177800.0,15.6941,15.7756,15.6718,15.7756,177800.0
2015-05-11 10:00:00,21.28,21.33,21.23,21.27,140500.0,15.7756,15.8127,15.7386,15.7682,140500.0
2015-05-11 10:30:00,21.27,21.3,21.25,21.29,143500.0,15.7682,15.7904,15.7534,15.783,143500.0
2015-05-11 11:00:00,21.29,21.32,21.26,21.27,125900.0,15.783,15.8053,15.7608,15.7682,125900.0
2015-05-11 11:30:00,21.27,21.27,21.22,21.25,76300.0,15.7682,15.7682,15.7311,15.7534,76300.0
2015-05-11 12:00:00,21.26,21.26,21.2,21.23,52800.0,15.7608,15.7608,15.7163,15.7386,52800.0
2015-05-11 12:30:00,21.22,21.25,21.22,21.24,47500.0,15.7311,15.7534,15.7311,15.746,47500.0
2015-05-11 13:00:00,21.24,21.26,21.22,21.24,57400.0,15.746,15.7608,15.7311,15.746,57400.0
2015-05-11 13:30:00,21.24,21.27,21.24,21.25,18600.0,15.746,15.7682,15.746,15.7534,18600.0
2015-05-11 14:00:00,21.25,21.26,21.22,21.23,38700.0,15.7534,15.7608,15.7311,15.7386,38700.0
2015-05-11 14:30:00,21.24,21.24,21.17,21.19,47400.0,15.746,15.746,15.6941,15.7089,47400.0
2015-05-11 15:00:00,21.18,21.24,21.17,21.24,53600.0,15.7015,15.746,15.6941,15.746,53600.0
2015-05-11 15:30:00,21.24,21.24,21.19,21.21,118000.0,15.746,15.746,15.7089,15.7237,118000.0
2015-05-12 09:30:00,21.25,21.28,21.2,21.25,357100.0,15.7534,15.7756,15.7163,15.7534,357100.0
2015-05-12 10:00:00,21.25,21.26,21.12,21.15,126400.0,15.7534,15.7608,15.657,15.6792,126400.0
2015-05-12 10:30:00,21.15,21.25,21.14,21.22,75400.0,15.6792,15.7534,15.6718,15.7311,75400.0
2015-05-12 11:00:00,21.22,21.29,21.17,21.27,127300.0,15.7311,15.783,15.6941,15.7682,127300.0
2015-05-12 11:30:00,21.27,21.32,21.26,21.3,62700.0,15.7682,15.8053,15.7608,15.7904,62700.0
2015-05-12 12:00:00,21.31,21.31,21.24,21.27,49100.0,15.7979,15.7979,15.746,15.7682,49100.0
2015-05-12 12:30:00,21.27,21.29,21.26,21.29,38100.0,15.7682,15.783,15.7608,15.783,38100.0
2015-05-12 13:00:00,21.29,21.3,21.23,21.24,51400.0,15.783,15.7904,15.7386,15.746,51400.0
2015-05-12 13:30:00,21.23,21.23,21.19,21.21,40600.0,15.7386,15.7386,15.7089,15.7237,40600.0
2015-05-12 14:00:00,21.21,21.24,21.2,21.24,51000.0,15.7237,15.746,15.7163,15.746,51000.0
2015-05-12 14:30:00,21.24,21.28,21.24,21.25,46000.0,15.746,15.7756,15.746,15.7534,46000.0
2015-05-12 15:00:00,21.25,21.27,21.21,21.22,68300.0,15.7534,15.7682,15.7237,15.7311,68300.0
2015-05-12 15:30:00,21.22,21.24,21.19,21.21,109300.0,15.7311,15.746,15.7089,15.7237,109300.0
2015-05-13 09:30:00,21.02,21.17,20.99,21.17,450300.0,15.5829,15.6941,15.5606,15.6941,450300.0
2015-05-13 10:00:00,21.16,21.23,21.12,21.22,285400.0,15.6867,15.7386,15.657,15.7311,285400.0
2015-05-13 10:30:00,21.22,21.26,21.12,21.15,221800.0,15.7311,15.7608,15.657,15.6792,221800.0
2015-05-13 11:00:00,21.14,21.17,21.09,21.14,377800.0,15.6718,15.6941,15.6348,15.6718,377800.0
2015-05-13 11:30:00,21.14,21.23,21.13,21.18,175500.0,15.6718,15.7386,15.6644,15.7015,175500.0
2015-05-13 12:00:00,21.18,21.23,21.14,21.19,140800.0,15.7015,15.7386,15.6718,15.7089,140800.0
2015-05-13 12:30:00,21.19,21.22,21.17,21.22,81100.0,15.7089,15.7311,15.6941,15.7311,81100.0
2015-05-13 13:00:00,21.22,21.24,21.17,21.22,100800.0,15.7311,15.746,15.6941,15.7311,100800.0
2015-05-13 13:30:00,21.22,21.23,21.15,21.17,58700.0,15.7311,15.7386,15.6792,15.6941,58700.0
2015-05-13 14:00:00,21.17,21.19,21.16,21.18,44600.0,15.6941,15.7089,15.6867,15.7015,44600.0
2015-05-13 14:30:00,21.18,21.18,21.04,21.07,264600.0,15.7015,15.7015,15.5977,15.6199,264600.0
2015-05-13 15:00:00,21.07,21.07,21.03,21.03,312300.0,15.6199,15.6199,15.5903,15.5903,312300.0
2015-05-13 15:30:00,21.03,21.07,20.97,21.06,670900.0,15.5903,15.6199,15.5458,15.6125,670900.0
2015-05-14 09:30:00,21.24,21.34,21.22,21.27,199500.0,15.746,15.8201,15.7311,15.7682,199500.0
2015-05-14 10:00:00,21.27,21.29,21.24,21.27,148700.0,15.7682,15.783,15.746,15.7682,148700.0
2015-05-14 10:30:00,21.26,21.29,21.26,21.27,49000.0,15.7608,15.783,15.7608,15.7682,49000.0
2015-05-14 11:00:00,21.27,21.27,21.23,21.27,72400.0,15.7682,15.7682,15.7386,15.7682,72400.0
2015-05-14 11:30:00,21.27,21.31,21.24,21.26,224000.0,15.7682,15.7979,15.746,15.7608,224000.0
2015-05-14 12:00:00,21.27,21.27,21.11,21.16,444300.0,15.7682,15.7682,15.6496,15.6867,444300.0
2015-05-14 12:30:00,21.15,21.22,21.05,21.21,235600.0,15.6792,15.7311,15.6051,15.7237,235600.0
2015-05-14 13:00:00,21.22,21.33,21.22,21.3,191900.0,15.7311,15.8127,15.7311,15.7904,191900.0
2015-05-14 13:30:00,21.31,21.31,21.22,21.23,166900.0,15.7979,15.7979,15.7311,15.7386,166900.0
2015-05-14 14:00:00,21.23,21.26,21.21,21.24,94900.0,15.7386,15.7608,15.7237,15.746,94900.0
2015-05-14 14:30:00,21.25,21.25,21.21,21.23,240200.0,15.7534,15.7534,15.7237,15.7386,240200.0
2015-05-14 15:00:00,21.23,21.26,21.21,21.23,133700.0,15.7386,15.7608,15.7237,15.7386,133700.0
2015-05-14 15:30:00,21.22,21.27,21.21,21.25,436300.0,15.7311,15.7682,15.7237,15.7534,436300.0
2015-05-15 09:30:00,21.11,21.15,21.09,21.12,214200.0,15.6496,15.6792,15.6348,15.657,214200.0
2015-05-15 10:00:00,21.13,21.2,21.12,21.19,139700.0,15.6644,15.7163,15.657,15.7089,139700.0
2015-05-15 10:30:00,21.2,21.22,21.14,21.17,108000.0,15.7163,15.7311,15.6718,15.6941,108000.0
2015-05-15 11:00:00,21.17,21.21,21.1,21.13,111100.0,15.6941,15.7237,15.6422,15.6644,111100.0
2015-05-15 11:30:00,21.13,21.19,21.12,21.14,34600.0,15.6644,15.7089,15.657,15.6718,34600.0
2015-05-15 12:00:00,21.14,21.15,21.13,21.14,15300.0,15.6718,15.6792,15.6644,15.6718,15300.0
2015-05-15 12:30:00,21.14,21.14,21.11,21.14,71300.0,15.6718,15.6718,15.6496,15.6718,71300.0
2015-05-15 13:00:00,21.14,21.15,21.13,21.15,31200.0,15.6718,15.6792,15.6644,15.6792,31200.0
2015-05-15 13:30:00,21.15,21.15,21.14,21.15,44300.0,15.6792,15.6792,15.6718,15.6792,44300.0
2015-05-15 14:00:00,21.15,21.18,21.14,21.18,47100.0,15.6792,15.7015,15.6718,15.7015,47100.0
2015-05-15 14:30:00,21.18,21.21,21.17,21.21,34800.0,15.7015,15.7237,15.6941,15.7237,34800.0
2015-05-15 15:00:00,21.2,21.22,21.2,21.22,37700.0,15.7163,15.7311,15.7163,15.7311,37700.0
2015-05-15 15:30:00,21.22,21.25,21.21,21.23,196300.0,15.7311,15.7534,15.7237,15.7386,196300.0
2015-05-18 09:30:00,21.17,21.17,21.1,21.11,138400.0,15.6941,15.6941,15.6422,15.6496,138400.0
2015-05-18 10:00:00,21.11,21.18,21.1,21.12,187100.0,15.6496,15.7015,15.6422,15.657,187100.0
2015-05-18 10:30:00,21.12,21.15,21.07,21.09,66600.0,15.657,15.6792,15.6199,15.6348,66600.0
2015-05-18 11:00:00,21.1,21.15,21.09,21.14,93600.0,15.6422,15.6792,15.6348,15.6718,93600.0
2015-05-18 11:30:00,21.15,21.2,21.15,21.19,56400.0,15.6792,15.7163,15.6792,15.7089,56400.0
2015-05-18 12:00:00,21.19,21.21,21.18,21.18,34100.0,15.7089,15.7237,15.7015,15.7015,34100.0
2015-05-18 12:30:00,21.18,21.19,21.17,21.19,29100.0,15.7015,15.7089,15.6941,15.7089,29100.0
2015-05-18 13:00:00,21.19,21.2,21.18,21.19,19700.0,15.7089,15.7163,15.7015,15.7089,19700.0
2015-05-18 13:30:00,21.19,21.21,21.18,21.2,46700.0,15.7089,15.7237,15.7015,15.7163,46700.0
2015-05-18 14:00:00,21.21,21.21,21.19,21.21,68400.0,15.7237,15.7237,15.7089,15.7237,68400.0
2015-05-18 14:30:00,21.2,21.21,21.19,21.2,34900.0,15.7163,15.7237,15.7089,15.7163,34900.0
2015-05-18 15:00:00,21.2,21.22,21.19,21.22,117600.0,15.7163,15.7311,15.7089,15.7311,117600.0
2015-05-18 15:30:00,21.22,21.22,21.17,21.19,136100.0,15.7311,15.7311,15.6941,15.7089,136100.0
2015-05-19 09:30:00,21.03,21.14,21.02,21.12,122100.0,15.5903,15.6718,15.5829,15.657,122100.0
2015-05-19 10:00:00,21.12,21.13,21.08,21.11,77500.0,15.657,15.6644,15.6274,15.6496,77500.0
2015-05-19 10:30:00,21.11,21.12,21.03,21.04,77800.0,15.6496,15.657,15.5903,15.5977,77800.0
2015-05-19 11:00:00,21.05,21.14,21.04,21.13,98000.0,15.6051,15.6718,15.5977,15.6644,98000.0
2015-05-19 11:30:00,21.14,21.15,21.11,21.13,66200.0,15.6718,15.6792,15.6496,15.6644,66200.0
2015-05-19 12:00:00,21.13,21.13,21.1,21.1,17100.0,15.6644,15.6644,15.6422,15.6422,17100.0
2015-05-19 12:30:00,21.11,21.16,21.1,21.15,96800.0,15.6496,15.6867,15.6422,15.6792,96800.0
2015-05-19 13:00:00,21.14,21.17,21.12,21.16,166100.0,15.6718,15.6941,15.657,15.6867,166100.0
2015-05-19 13:30:00,21.17,21.18,21.15,21.16,33000.0,15.6941,15.7015,15.6792,15.6867,33000.0
2015-05-19 14:00:00,21.16,21.17,21.14,21.16,25000.0,15.6867,15.6941,15.6718,15.6867,25000.0
2015-05-19 14:30:00,21.16,21.16,21.13,21.16,76300.0,15.6867,15.6867,15.6644,15.6867,76300.0
2015-05-19 15:00:00,21.16,21.16,21.11,21.13,61500.0,15.6867,15.6867,15.6496,15.6644,61500.0
2015-05-19 15:30:00,21.13,21.14,21.11,21.13,114300.0,15.6644,15.6718,15.6496,15.6644,114300.0
2015-05-20 09:30:00,21.8,21.87,21.79,21.85,505900.0,16.1611,16.213,16.1537,16.1982,505900.0
2015-05-20 10:00:00,21.85,21.92,21.83,21.84,535800.0,16.1982,16.2501,16.1834,16.1908,535800.0
2015-05-20 10:30:00,21.85,21.9,21.84,21.88,229000.0,16.1982,16.2353,16.1908,16.2204,229000.0
2015-05-20 11:00:00,21.88,21.9,21.8,21.8,187800.0,16.2204,16.2353,16.1611,16.1611,187800.0
2015-05-20 11:30:00,21.8,21.81,21.71,21.8,154300.0,16.1611,16.1685,16.0944,16.1611,154300.0
2015-05-20 12:00:00,21.81,21.89,21.8,21.87,89600.0,16.1685,16.2278,16.1611,16.213,89600.0
2015-05-20 12:30:00,21.87,21.9,21.83,21.89,85600.0,16.213,16.2353,16.1834,16.2278,85600.0
2015-05-20 13:00:00,21.88,21.89,21.87,21.88,63300.0,16.2204,16.2278,16.213,16.2204,63300.0
2015-05-20 13:30:00,21.88,21.94,21.87,21.92,99200.0,16.2204,16.2649,16.213,16.2501,99200.0
2015-05-20 14:00:00,21.91,21.95,21.87,21.95,83400.0,16.2427,16.2723,16.213,16.2723,83400.0
2015-05-20 14:30:00,21.94,22.0,21.93,21.97,184400.0,16.2649,16.3094,16.2575,16.2871,184400.0
2015-05-20 15:00:00,21.97,22.0,21.95,21.97,120900.0,16.2871,16.3094,16.2723,16.2871,120900.0
2015-05-20 15:30:00,21.98,21.99,21.94,21.97,297300.0,16.2946,16.302,16.2649,16.2871,297300.0
2015-05-21 09:30:00,21.78,21.79,21.73,21.77,237000.0,16.1463,16.1537,16.1092,16.1389,237000.0
2015-05-21 10:00:00,21.77,21.85,21.77,21.77,94700.0,16.1389,16.1982,16.1389,16.1389,94700.0
2015-05-21 10:30:00,21.78,21.79,21.74,21.74,184800.0,16.1463,16.1537,16.1166,16.1166,184800.0
2015-05-21 11:00:00,21.75,21.82,21.74,21.82,181200.0,16.124,16.1759,16.1166,16.1759,181200.0
2015-05-21 11:30:00,21.83,21.88,21.81,21.87,103900.0,16.1834,16.2204,16.1685,16.213,103900.0
2015-05-21 12:00:00,21.88,21.89,21.8,21.8,109000.0,16.2204,16.2278,16.1611,16.1611,109000.0
2015-05-21 12:30:00,21.8,21.84,21.79,21.79,44900.0,16.1611,16.1908,16.1537,16.1537,44900.0
2015-05-21 13:00:00,21.79,21.8,21.77,21.79,77200.0,16.1537,16.1611,16.1389,16.1537,77200.0
2015-05-21 13:30:00,21.79,21.84,21.78,21.84,83400.0,16.1537,16.1908,16.1463,16.1908,83400.0
2015-05-21 14:00:00,21.83,21.92,21.83,21.91,95500.0,16.1834,16.2501,16.1834,16.2427,95500.0
2015-05-21 14:30:00,21.91,21.94,21.91,21.91,114500.0,16.2427,16.2649,16.2427,16.2427,114500.0
2015-05-21 15:00:00,21.92,21.92,21.87,21.89,113100.0,16.2501,16.2501,16.213,16.2278,113100.0
2015-05-21 15:30:00,21.89,21.93,21.89,21.89,394000.0,16.2278,16.2575,16.2278,16.2278,394000.0
2015-05-22 09:30:00,21.62,21.67,21.58,21.64,221500.0,16.0277,16.0647,15.998,16.0425,221500.0
2015-05-22 10:00:00,21.64,21.71,21.62,21.67,205000.0,16.0425,16.0944,16.0277,16.0647,205000.0
2015-05-22 10:30:00,21.68,21.7,21.64,21.65,77000.0,16.0722,16.087,16.0425,16.0499,77000.0
2015-05-22 11:00:00,21.64,21.64,21.52,21.6,239300.0,16.0425,16.0425,15.9535,16.0128,239300.0
2015-05-22 11:30:00,21.59,21.63,21.59,21.62,51000.0,16.0054,16.0351,16.0054,16.0277,51000.0
2015-05-22 12:00:00,21.62,21.64,21.6,21.64,28400.0,16.0277,16.0425,16.0128,16.0425,28400.0
2015-05-22 12:30:00,21.64,21.67,21.64,21.66,25600.0,16.0425,16.0647,16.0425,16.0573,25600.0
2015-05-22 13:00:00,21.65,21.68,21.63,21.66,79400.0,16.0499,16.0722,16.0351,16.0573,79400.0
2015-05-22 13:30:00,21.66,21.68,21.65,21.66,41500.0,16.0573,16.0722,16.0499,16.0573,41500.0
2015-05-22 14:00:00,21.66,21.67,21.64,21.65,62600.0,16.0573,16.0647,16.0425,16.0499,62600.0
2015-05-22 14:30:00,21.66,21.67,21.64,21.65,31700.0,16.0573,16.0647,16.0425,16.0499,31700.0
2015-05-22 15:00:00,21.64,21.68,21.64,21.66,50800.0,16.0425,16.0722,16.0425,16.0573,50800.0
2015-05-22 15:30:00,21.67,21.68,21.62,21.62,115600.0,16.0647,16.0722,16.0277,16.0277,115600.0
2015-05-26 09:30:00,21.45,21.45,21.32,21.33,185600.0,15.9016,15.9016,15.8053,15.8127,185600.0
2015-05-26 10:00:00,21.33,21.33,21.22,21.23,133500.0,15.8127,15.8127,15.7311,15.7386,133500.0
2015-05-26 10:30:00,21.23,21.32,21.22,21.31,80900.0,15.7386,15.8053,15.7311,15.7979,80900.0
2015-05-26 11:00:00,21.31,21.35,21.26,21.34,94300.0,15.7979,15.8275,15.7608,15.8201,94300.0
2015-05-26 11:30:00,21.34,21.37,21.32,21.32,62300.0,15.8201,15.8423,15.8053,15.8053,62300.0
2015-05-26 12:00:00,21.32,21.39,21.31,21.38,65800.0,15.8053,15.8572,15.7979,15.8498,65800.0
2015-05-26 12:30:00,21.37,21.39,21.36,21.37,47900.0,15.8423,15.8572,15.8349,15.8423,47900.0
2015-05-26 13:00:00,21.38,21.38,21.34,21.35,62800.0,15.8498,15.8498,15.8201,15.8275,62800.0
2015-05-26 13:30:00,21.35,21.35,21.32,21.34,77800.0,15.8275,15.8275,15.8053,15.8201,77800.0
2015-05-26 14:00:00,21.34,21.37,21.33,21.36,52900.0,15.8201,15.8423,15.8127,15.8349,52900.0
2015-05-26 14:30:00,21.36,21.36,21.32,21.33,96900.0,15.8349,15.8349,15.8053,15.8127,96900.0
2015-05-26 15:00:00,21.34,21.34,21.31,21.32,60400.0,15.8201,15.8201,15.7979,15.8053,60400.0
2015-05-26 15:30:00,21.32,21.34,21.3,21.33,121700.0,15.8053,15.8201,15.7904,15.8127,121700.0
2015-05-27 09:30:00,21.5,21.55,21.42,21.53,172600.0,15.9387,15.9758,15.8794,15.961,172600.0
2015-05-27 10:00:00,21.54,21.64,21.54,21.61,228800.0,15.9684,16.0425,15.9684,16.0203,228800.0
2015-05-27 10:30:00,21.62,21.71,21.62,21.69,95800.0,16.0277,16.0944,16.0277,16.0796,95800.0
2015-05-27 11:00:00,21.69,21.8,21.69,21.79,102100.0,16.0796,16.1611,16.0796,16.1537,102100.0
2015-05-27 11:30:00,21.79,21.83,21.78,21.81,36400.0,16.1537,16.1834,16.1463,16.1685,36400.0
2015-05-27 12:00:00,21.81,21.85,21.76,21.77,98500.0,16.1685,16.1982,16.1315,16.1389,98500.0
2015-05-27 12:30:00,21.77,21.77,21.76,21.77,18500.0,16.1389,16.1389,16.1315,16.1389,18500.0
2015-05-27 13:00:00,21.77,21.85,21.76,21.84,55800.0,16.1389,16.1982,16.1315,16.1908,55800.0
2015-05-27 13:30:00,21.85,21.85,21.84,21.85,65400.0,16.1982,16.1982,16.1908,16.1982,65400.0
2015-05-27 14:00:00,21.84,21.85,21.79,21.82,86700.0,16.1908,16.1982,16.1537,16.1759,86700.0
2015-05-27 14:30:00,21.82,21.84,21.82,21.83,89800.0,16.1759,16.1908,16.1759,16.1834,89800.0
2015-05-27 15:00:00,21.83,21.84,21.76,21.76,108200.0,16.1834,16.1908,16.1315,16.1315,108200.0
2015-05-27 15:30:00,21.76,21.77,21.72,21.76,227900.0,16.1315,16.1389,16.1018,16.1315,227900.0
2015-05-28 09:30:00,21.86,21.89,21.82,21.83,181200.0,16.2056,16.2278,16.1759,16.1834,181200.0
2015-05-28 10:00:00,21.84,21.88,21.8,21.8,58200.0,16.1908,16.2204,16.1611,16.1611,58200.0
2015-05-28 10:30:00,21.8,21.8,21.68,21.8,215600.0,16.1611,16.1611,16.0722,16.1611,215600.0
2015-05-28 11:00:00,21.8,21.92,21.8,21.9,105100.0,16.1611,16.2501,16.1611,16.2353,105100.0
2015-05-28 11:30:00,21.9,21.91,21.82,21.87,51000.0,16.2353,16.2427,16.1759,16.213,51000.0
2015-05-28 12:00:00,21.86,21.92,21.84,21.91,35100.0,16.2056,16.2501,16.1908,16.2427,35100.0
2015-05-28 12:30:00,21.9,21.91,21.85,21.89,49600.0,16.2353,16.2427,16.1982,16.2278,49600.0
2015-05-28 13:00:00,21.88,21.89,21.86,21.87,40700.0,16.2204,16.2278,16.2056,16.213,40700.0
2015-05-28 13:30:00,21.88,21.88,21.87,21.88,25900.0,16.2204,16.2204,16.213,16.2204,25900.0
2015-05-28 14:00:00,21.88,21.88,21.87,21.88,47200.0,16.2204,16.2204,16.213,16.2204,47200.0
2015-05-28 14:30:00,21.87,21.89,21.87,21.89,108300.0,16.213,16.2278,16.213,16.2278,108300.0
2015-05-28 15:00:00,21.88,21.91,21.88,21.91,117800.0,16.2204,16.2427,16.2204,16.2427,117800.0
2015-05-28 15:30:00,21.91,21.94,21.9,21.9,213300.0,16.2427,16.2649,16.2353,16.2353,213300.0
2015-05-29 09:30:00,21.81,21.87,21.77,21.85,283800.0,16.1685,16.213,16.1389,16.1982,283800.0
2015-05-29 10:00:00,21.85,21.89,21.75,21.75,138600.0,16.1982,16.2278,16.124,16.124,138600.0
2015-05-29 10:30:00,21.75,21.75,21.58,21.58,144000.0,16.124,16.124,15.998,15.998,144000.0
2015-05-29 11:00:00,21.58,21.62,21.44,21.45,189400.0,15.998,16.0277,15.8942,15.9016,189400.0
2015-05-29 11:30:00,21.44,21.47,21.39,21.44,214000.0,15.8942,15.9165,15.8572,15.8942,214000.0
2015-05-29 12:00:00,21.43,21.56,21.43,21.56,104000.0,15.8868,15.9832,15.8868,15.9832,104000.0
2015-05-29 12:30:00,21.56,21.58,21.55,21.56,61500.0,15.9832,15.998,15.9758,15.9832,61500.0
2015-05-29 13:00:00,21.56,21.63,21.55,21.62,76400.0,15.9832,16.0351,15.9758,16.0277,76400.0
2015-05-29 13:30:00,21.62,21.65,21.61,21.63,54100.0,16.0277,16.0499,16.0203,16.0351,54100.0
2015-05-29 14:00:00,21.63,21.64,21.6,21.61,67200.0,16.0351,16.0425,16.0128,16.0203,67200.0
2015-05-29 14:30:00,21.61,21.61,21.54,21.58,161100.0,16.0203,16.0203,15.9684,15.998,161100.0
2015-05-29 15:00:00,21.57,21.61,21.56,21.6,116100.0,15.9906,16.0203,15.9832,16.0128,116100.0
2015-05-29 15:30:00,21.61,21.61,21.57,21.57,197900.0,16.0203,16.0203,15.9906,15.9906,197900.0
2015-06-01 09:30:00,21.77,21.77,21.68,21.72,194103.0,16.1389,16.1389,16.0722,16.1018,194103.0
2015-06-01 10:00:00,21.72,21.72,21.56,21.56,79830.0,16.1018,16.1018,15.9832,15.9832,79830.0
2015-06-01 10:30:00,21.56,21.58,21.54,21.56,55413.0,15.9832,15.998,15.9684,15.9832,55413.0
2015-06-01 11:00:00,21.55,21.55,21.44,21.47,132141.0,15.9758,15.9758,15.8942,15.9165,132141.0
2015-06-01 11:30:00,21.48,21.53,21.45,21.51,62052.0,15.9239,15.961,15.9016,15.9461,62052.0
2015-06-01 12:00:00,21.5,21.54,21.48,21.54,28456.0,15.9387,15.9684,15.9239,15.9684,28456.0
2015-06-01 12:30:00,21.54,21.55,21.52,21.54,33115.0,15.9684,15.9758,15.9535,15.9684,33115.0
2015-06-01 13:00:00,21.54,21.58,21.53,21.55,29631.0,15.9684,15.998,15.961,15.9758,29631.0
2015-06-01 13:30:00,21.56,21.58,21.54,21.56,24457.0,15.9832,15.998,15.9684,15.9832,24457.0
2015-06-01 14:00:00,21.55,21.56,21.53,21.55,29779.0,15.9758,15.9832,15.961,15.9758,29779.0
2015-06-01 14:30:00,21.55,21.58,21.54,21.56,38854.0,15.9758,15.998,15.9684,15.9832,38854.0
2015-06-01 15:00:00,21.56,21.56,21.52,21.52,26298.0,15.9832,15.9832,15.9535,15.9535,26298.0
2015-06-01 15:30:00,21.53,21.54,21.49,21.54,142581.0,15.961,15.9684,15.9313,15.9684,142581.0
2015-06-02 09:30:00,21.96,21.99,21.89,21.99,254899.0,16.2797,16.302,16.2278,16.302,254899.0
2015-06-02 10:00:00,21.99,22.03,21.95,22.01,202635.0,16.302,16.3316,16.2723,16.3168,202635.0
2015-06-02 10:30:00,22.0,22.04,21.95,21.98,108974.0,16.3094,16.339,16.2723,16.2946,108974.0
2015-06-02 11:00:00,21.98,22.0,21.85,21.88,149675.0,16.2946,16.3094,16.1982,16.2204,149675.0
2015-06-02 11:30:00,21.88,21.94,21.87,21.92,62423.0,16.2204,16.2649,16.213,16.2501,62423.0
2015-06-02 12:00:00,21.93,21.96,21.9,21.96,48804.0,16.2575,16.2797,16.2353,16.2797,48804.0
2015-06-02 12:30:00,21.96,21.99,21.96,21.98,33716.0,16.2797,16.302,16.2797,16.2946,33716.0
2015-06-02 13:00:00,21.98,22.0,21.96,21.96,56438.0,16.2946,16.3094,16.2797,16.2797,56438.0
2015-06-02 13:30:00,21.96,22.01,21.96,22.01,56015.0,16.2797,16.3168,16.2797,16.3168,56015.0
2015-06-02 14:00:00,22.0,22.03,22.0,22.01,56469.0,16.3094,16.3316,16.3094,16.3168,56469.0
2015-06-02 14:30:00,22.01,22.03,21.97,21.98,78627.0,16.3168,16.3316,16.2871,16.2946,78627.0
2015-06-02 15:00:00,21.98,21.99,21.92,21.93,34963.0,16.2946,16.302,16.2501,16.2575,34963.0
2015-06-02 15:30:00,21.93,21.94,21.92,21.92,155696.0,16.2575,16.2649,16.2501,16.2501,155696.0
2015-06-03 09:30:00,21.95,22.06,21.95,22.05,243404.0,16.2723,16.3539,16.2723,16.3465,243404.0
2015-06-03 10:00:00,22.05,22.1,22.03,22.06,219681.0,16.3465,16.3835,16.3316,16.3539,219681.0
2015-06-03 10:30:00,22.06,22.1,22.03,22.06,183062.0,16.3539,16.3835,16.3316,16.3539,183062.0
2015-06-03 11:00:00,22.06,22.08,22.02,22.05,225514.0,16.3539,16.3687,16.3242,16.3465,225514.0
2015-06-03 11:30:00,22.05,22.06,21.96,21.98,93147.0,16.3465,16.3539,16.2797,16.2946,93147.0
2015-06-03 12:00:00,21.97,21.99,21.95,21.96,63191.0,16.2871,16.302,16.2723,16.2797,63191.0
2015-06-03 12:30:00,21.96,22.06,21.96,22.05,43157.0,16.2797,16.3539,16.2797,16.3465,43157.0
2015-06-03 13:00:00,22.04,22.06,22.02,22.05,42134.0,16.339,16.3539,16.3242,16.3465,42134.0
2015-06-03 13:30:00,22.05,22.07,22.02,22.05,49209.0,16.3465,16.3613,16.3242,16.3465,49209.0
2015-06-03 14:00:00,22.05,22.07,22.02,22.02,50449.0,16.3465,16.3613,16.3242,16.3242,50449.0
2015-06-03 14:30:00,22.02,22.03,21.99,22.03,68760.0,16.3242,16.3316,16.302,16.3316,68760.0
2015-06-03 15:00:00,22.03,22.05,22.01,22.03,51801.0,16.3316,16.3465,16.3168,16.3316,51801.0
2015-06-03 15:30:00,22.03,22.06,22.02,22.04,154986.0,16.3316,16.3539,16.3242,16.339,154986.0
2015-06-04 09:30:00,21.85,21.98,21.8,21.98,231167.0,16.1982,16.2946,16.1611,16.2946,231167.0
2015-06-04 10:00:00,21.99,22.16,21.99,22.07,205741.0,16.302,16.428,16.302,16.3613,205741.0
2015-06-04 10:30:00,22.07,22.08,22.02,22.05,97103.0,16.3613,16.3687,16.3242,16.3465,97103.0
2015-06-04 11:00:00,22.04,22.06,21.99,22.01,112644.0,16.339,16.3539,16.302,16.3168,112644.0
2015-06-04 11:30:00,22.01,22.02,21.96,22.0,44520.0,16.3168,16.3242,16.2797,16.3094,44520.0
2015-06-04 12:00:00,22.0,22.03,21.98,22.01,37287.0,16.3094,16.3316,16.2946,16.3168,37287.0
2015-06-04 12:30:00,22.01,22.06,22.01,22.01,44140.0,16.3168,16.3539,16.3168,16.3168,44140.0
2015-06-04 13:00:00,22.0,22.0,21.85,21.9,117131.0,16.3094,16.3094,16.1982,16.2353,117131.0
2015-06-04 13:30:00,21.9,21.93,21.84,21.86,92768.0,16.2353,16.2575,16.1908,16.2056,92768.0
2015-06-04 14:00:00,21.87,21.95,21.86,21.92,90315.0,16.213,16.2723,16.2056,16.2501,90315.0
2015-06-04 14:30:00,21.91,21.92,21.89,21.9,52819.0,16.2427,16.2501,16.2278,16.2353,52819.0
2015-06-04 15:00:00,21.9,21.93,21.9,21.93,39086.0,16.2353,16.2575,16.2353,16.2575,39086.0
2015-06-04 15:30:00,21.93,21.95,21.9,21.94,110832.0,16.2575,16.2723,16.2353,16.2649,110832.0
2015-06-05 09:30:00,21.42,21.45,21.31,21.36,321773.0,15.8794,15.9016,15.7979,15.8349,321773.0
2015-06-05 10:00:00,21.37,21.51,21.37,21.5,148224.0,15.8423,15.9461,15.8423,15.9387,148224.0
2015-06-05 10:30:00,21.5,21.57,21.43,21.48,121287.0,15.9387,15.9906,15.8868,15.9239,121287.0
2015-06-05 11:00:00,21.48,21.5,21.41,21.49,102359.0,15.9239,15.9387,15.872,15.9313,102359.0
2015-06-05 11:30:00,21.48,21.49,21.4,21.46,64689.0,15.9239,15.9313,15.8646,15.9091,64689.0
2015-06-05 12:00:00,21.46,21.51,21.45,21.49,49676.0,15.9091,15.9461,15.9016,15.9313,49676.0
2015-06-05 12:30:00,21.48,21.57,21.45,21.56,68390.0,15.9239,15.9906,15.9016,15.9832,68390.0
2015-06-05 13:00:00,21.56,21.59,21.56,21.57,38352.0,15.9832,16.0054,15.9832,15.9906,38352.0
2015-06-05 13:30:00,21.57,21.59,21.54,21.58,48473.0,15.9906,16.0054,15.9684,15.998,48473.0
2015-06-05 14:00:00,21.57,21.61,21.56,21.61,45361.0,15.9906,16.0203,15.9832,16.0203,45361.0
2015-06-05 14:30:00,21.61,21.63,21.59,21.6,72207.0,16.0203,16.0351,16.0054,16.0128,72207.0
2015-06-05 15:00:00,21.6,21.61,21.57,21.58,49157.0,16.0128,16.0203,15.9906,15.998,49157.0
2015-06-05 15:30:00,21.57,21.6,21.57,21.58,87352.0,15.9906,16.0128,15.9906,15.998,87352.0
2015-06-08 09:30:00,21.63,21.64,21.58,21.61,125804.0,16.0351,16.0425,15.998,16.0203,125804.0
2015-06-08 10:00:00,21.61,21.63,21.57,21.61,37691.0,16.0203,16.0351,15.9906,16.0203,37691.0
2015-06-08 10:30:00,21.6,21.65,21.58,21.59,105069.0,16.0128,16.0499,15.998,16.0054,105069.0
2015-06-08 11:00:00,21.59,21.59,21.51,21.57,71142.0,16.0054,16.0054,15.9461,15.9906,71142.0
2015-06-08 11:30:00,21.57,21.63,21.57,21.6,39337.0,15.9906,16.0351,15.9906,16.0128,39337.0
2015-06-08 12:00:00,21.6,21.65,21.6,21.63,26025.0,16.0128,16.0499,16.0128,16.0351,26025.0
2015-06-08 12:30:00,21.63,21.64,21.6,21.61,16858.0,16.0351,16.0425,16.0128,16.0203,16858.0
2015-06-08 13:00:00,21.61,21.64,21.6,21.6,33803.0,16.0203,16.0425,16.0128,16.0128,33803.0
2015-06-08 13:30:00,21.6,21.6,21.55,21.6,38713.0,16.0128,16.0128,15.9758,16.0128,38713.0
2015-06-08 14:00:00,21.6,21.6,21.57,21.59,31560.0,16.0128,16.0128,15.9906,16.0054,31560.0
2015-06-08 14:30:00,21.59,21.62,21.58,21.62,42570.0,16.0054,16.0277,15.998,16.0277,42570.0
2015-06-08 15:00:00,21.62,21.63,21.6,21.62,60410.0,16.0277,16.0351,16.0128,16.0277,60410.0
2015-06-08 15:30:00,21.62,21.62,21.58,21.58,111706.0,16.0277,16.0277,15.998,15.998,111706.0
2015-06-09 09:30:00,21.56,21.58,21.47,21.48,159929.0,15.9832,15.998,15.9165,15.9239,159929.0
2015-06-09 10:00:00,21.49,21.52,21.43,21.46,166074.0,15.9313,15.9535,15.8868,15.9091,166074.0
2015-06-09 10:30:00,21.45,21.5,21.43,21.49,47984.0,15.9016,15.9387,15.8868,15.9313,47984.0
2015-06-09 11:00:00,21.48,21.58,21.47,21.58,66709.0,15.9239,15.998,15.9165,15.998,66709.0
2015-06-09 11:30:00,21.58,21.61,21.56,21.57,56558.0,15.998,16.0203,15.9832,15.9906,56558.0
2015-06-09 12:00:00,21.57,21.57,21.53,21.53,50858.0,15.9906,15.9906,15.961,15.961,50858.0
2015-06-09 12:30:00,21.54,21.55,21.52,21.55,54335.0,15.9684,15.9758,15.9535,15.9758,54335.0
2015-06-09 13:00:00,21.55,21.56,21.53,21.54,43730.0,15.9758,15.9832,15.961,15.9684,43730.0
2015-06-09 13:30:00,21.53,21.54,21.49,21.5,47722.0,15.961,15.9684,15.9313,15.9387,47722.0
2015-06-09 14:00:00,21.5,21.5,21.47,21.5,40930.0,15.9387,15.9387,15.9165,15.9387,40930.0
2015-06-09 14:30:00,21.5,21.51,21.44,21.46,88447.0,15.9387,15.9461,15.8942,15.9091,88447.0
2015-06-09 15:00:00,21.46,21.49,21.46,21.49,46419.0,15.9091,15.9313,15.9091,15.9313,46419.0
2015-06-09 15:30:00,21.49,21.51,21.47,21.47,106639.0,15.9313,15.9461,15.9165,15.9165,106639.0
2015-06-10 09:30:00,22.02,22.09,22.0,22.02,231641.0,16.3242,16.3761,16.3094,16.3242,231641.0
2015-06-10 10:00:00,22.02,22.03,21.93,21.97,85481.0,16.3242,16.3316,16.2575,16.2871,85481.0
2015-06-10 10:30:00,21.96,22.02,21.94,22.02,180214.0,16.2797,16.3242,16.2649,16.3242,180214.0
2015-06-10 11:00:00,22.01,22.17,22.0,22.1,177249.0,16.3168,16.4354,16.3094,16.3835,177249.0
2015-06-10 11:30:00,22.09,22.11,22.05,22.09,89400.0,16.3761,16.3909,16.3465,16.3761,89400.0
2015-06-10 12:00:00,22.08,22.09,22.0,22.04,36821.0,16.3687,16.3761,16.3094,16.339,36821.0
2015-06-10 12:30:00,22.03,22.07,22.03,22.06,27809.0,16.3316,16.3613,16.3316,16.3539,27809.0
2015-06-10 13:00:00,22.06,22.08,22.05,22.06,30414.0,16.3539,16.3687,16.3465,16.3539,30414.0
2015-06-10 13:30:00,22.07,22.07,22.04,22.05,13560.0,16.3613,16.3613,16.339,16.3465,13560.0
2015-06-10 14:00:00,22.06,22.09,22.05,22.07,31930.0,16.3539,16.3761,16.3465,16.3613,31930.0
2015-06-10 14:30:00,22.08,22.09,22.07,22.09,42681.0,16.3687,16.3761,16.3613,16.3761,42681.0
2015-06-10 15:00:00,22.08,22.1,22.06,22.07,54726.0,16.3687,16.3835,16.3539,16.3613,54726.0
2015-06-10 15:30:00,22.07,22.08,22.03,22.03,110506.0,16.3613,16.3687,16.3316,16.3316,110506.0
2015-06-11 09:30:00,21.87,21.9,21.85,21.88,100173.0,16.213,16.2353,16.1982,16.2204,100173.0
2015-06-11 10:00:00,21.88,21.89,21.85,21.88,81521.0,16.2204,16.2278,16.1982,16.2204,81521.0
2015-06-11 10:30:00,21.87,21.87,21.76,21.77,124412.0,16.213,16.213,16.1315,16.1389,124412.0
2015-06-11 11:00:00,21.76,21.84,21.74,21.82,329201.0,16.1315,16.1908,16.1166,16.1759,329201.0
2015-06-11 11:30:00,21.83,21.83,21.78,21.78,39340.0,16.1834,16.1834,16.1463,16.1463,39340.0
2015-06-11 12:00:00,21.79,21.81,21.75,21.78,42838.0,16.1537,16.1685,16.124,16.1463,42838.0
2015-06-11 12:30:00,21.78,21.78,21.75,21.77,101193.0,16.1463,16.1463,16.124,16.1389,101193.0
2015-06-11 13:00:00,21.77,21.81,21.76,21.81,53053.0,16.1389,16.1685,16.1315,16.1685,53053.0
2015-06-11 13:30:00,21.81,21.81,21.76,21.79,97732.0,16.1685,16.1685,16.1315,16.1537,97732.0
2015-06-11 14:00:00,21.79,21.8,21.78,21.8,72959.0,16.1537,16.1611,16.1463,16.1611,72959.0
2015-06-11 14:30:00,21.79,21.82,21.78,21.81,186460.0,16.1537,16.1759,16.1463,16.1685,186460.0
2015-06-11 15:00:00,21.81,21.82,21.8,21.82,113590.0,16.1685,16.1759,16.1611,16.1759,113590.0
2015-06-11 15:30:00,21.81,21.84,21.81,21.82,162392.0,16.1685,16.1908,16.1685,16.1759,162392.0
2015-06-12 09:30:00,21.68,21.71,21.58,21.63,138217.0,16.0722,16.0944,15.998,16.0351,138217.0
2015-06-12 10:00:00,21.63,21.73,21.62,21.64,76283.0,16.0351,16.1092,16.0277,16.0425,76283.0
2015-06-12 10:30:00,21.64,21.75,21.59,21.7,94864.0,16.0425,16.124,16.0054,16.087,94864.0
2015-06-12 11:00:00,21.7,21.83,21.7,21.74,148894.0,16.087,16.1834,16.087,16.1166,148894.0
2015-06-12 11:30:00,21.74,21.81,21.74,21.77,56779.0,16.1166,16.1685,16.1166,16.1389,56779.0
2015-06-12 12:00:00,21.78,21.8,21.76,21.78,22529.0,16.1463,16.1611,16.1315,16.1463,22529.0
2015-06-12 12:30:00,21.79,21.82,21.77,21.78,18579.0,16.1537,16.1759,16.1389,16.1463,18579.0
2015-06-12 13:00:00,21.78,21.78,21.76,21.76,23317.0,16.1463,16.1463,16.1315,16.1315,23317.0
2015-06-12 13:30:00,21.77,21.81,21.77,21.8,21114.0,16.1389,16.1685,16.1389,16.1611,21114.0
2015-06-12 14:00:00,21.79,21.8,21.77,21.77,14951.0,16.1537,16.1611,16.1389,16.1389,14951.0
2015-06-12 14:30:00,21.77,21.78,21.74,21.74,35170.0,16.1389,16.1463,16.1166,16.1166,35170.0
2015-06-12 15:00:00,21.74,21.76,21.72,21.75,38668.0,16.1166,16.1315,16.1018,16.124,38668.0
2015-06-12 15:30:00,21.75,21.78,21.75,21.75,80694.0,16.124,16.1463,16.124,16.124,80694.0
2015-06-15 09:30:00,21.28,21.39,21.28,21.35,164484.0,15.7756,15.8572,15.7756,15.8275,164484.0
2015-06-15 10:00:00,21.34,21.39,21.31,21.34,79050.0,15.8201,15.8572,15.7979,15.8201,79050.0
2015-06-15 10:30:00,21.34,21.35,21.3,21.31,81564.0,15.8201,15.8275,15.7904,15.7979,81564.0
2015-06-15 11:00:00,21.31,21.47,21.31,21.41,130540.0,15.7979,15.9165,15.7979,15.872,130540.0
2015-06-15 11:30:00,21.41,21.48,21.37,21.47,66809.0,15.872,15.9239,15.8423,15.9165,66809.0
2015-06-15 12:00:00,21.47,21.51,21.44,21.5,35146.0,15.9165,15.9461,15.8942,15.9387,35146.0
2015-06-15 12:30:00,21.5,21.51,21.48,21.51,20205.0,15.9387,15.9461,15.9239,15.9461,20205.0
2015-06-15 13:00:00,21.5,21.54,21.5,21.51,34378.0,15.9387,15.9684,15.9387,15.9461,34378.0
2015-06-15 13:30:00,21.5,21.55,21.45,21.49,54557.0,15.9387,15.9758,15.9016,15.9313,54557.0
2015-06-15 14:00:00,21.48,21.56,21.48,21.54,48312.0,15.9239,15.9832,15.9239,15.9684,48312.0
2015-06-15 14:30:00,21.55,21.57,21.54,21.55,26491.0,15.9758,15.9906,15.9684,15.9758,26491.0
2015-06-15 15:00:00,21.55,21.6,21.54,21.56,54885.0,15.9758,16.0128,15.9684,15.9832,54885.0
2015-06-15 15:30:00,21.57,21.6,21.56,21.59,96672.0,15.9906,16.0128,15.9832,16.0054,96672.0
2015-06-16 09:30:00,21.51,21.55,21.47,21.52,140156.0,15.9461,15.9758,15.9165,15.9535,140156.0
2015-06-16 10:00:00,21.53,21.55,21.4,21.45,52457.0,15.961,15.9758,15.8646,15.9016,52457.0
2015-06-16 10:30:00,21.45,21.49,21.41,21.41,80340.0,15.9016,15.9313,15.872,15.872,80340.0
2015-06-16 11:00:00,21.42,21.45,21.39,21.4,130839.0,15.8794,15.9016,15.8572,15.8646,130839.0
2015-06-16 11:30:00,21.4,21.42,21.36,21.41,41283.0,15.8646,15.8794,15.8349,15.872,41283.0
2015-06-16 12:00:00,21.4,21.42,21.39,21.4,29596.0,15.8646,15.8794,15.8572,15.8646,29596.0
2015-06-16 12:30:00,21.39,21.42,21.35,21.36,51153.0,15.8572,15.8794,15.8275,15.8349,51153.0
2015-06-16 13:00:00,21.36,21.38,21.35,21.35,42579.0,15.8349,15.8498,15.8275,15.8275,42579.0
2015-06-16 13:30:00,21.36,21.36,21.34,21.34,22399.0,15.8349,15.8349,15.8201,15.8201,22399.0
2015-06-16 14:00:00,21.34,21.41,21.34,21.4,18580.0,15.8201,15.872,15.8201,15.8646,18580.0
2015-06-16 14:30:00,21.4,21.46,21.4,21.46,63260.0,15.8646,15.9091,15.8646,15.9091,63260.0
2015-06-16 15:00:00,21.45,21.46,21.44,21.46,42179.0,15.9016,15.9091,15.8942,15.9091,42179.0
2015-06-16 15:30:00,21.46,21.46,21.42,21.45,86562.0,15.9091,15.9091,15.8794,15.9016,86562.0
2015-06-17 09:30:00,21.38,21.38,21.25,21.25,196039.0,15.8498,15.8498,15.7534,15.7534,196039.0
2015-06-17 10:00:00,21.25,21.27,21.17,21.21,182403.0,15.7534,15.7682,15.6941,15.7237,182403.0
2015-06-17 10:30:00,21.21,21.26,21.18,21.25,399448.0,15.7237,15.7608,15.7015,15.7534,399448.0
2015-06-17 11:00:00,21.25,21.28,21.18,21.19,241490.0,15.7534,15.7756,15.7015,15.7089,241490.0
2015-06-17 11:30:00,21.19,21.21,21.16,21.18,61912.0,15.7089,15.7237,15.6867,15.7015,61912.0
2015-06-17 12:00:00,21.19,21.2,21.1,21.15,70766.0,15.7089,15.7163,15.6422,15.6792,70766.0
2015-06-17 12:30:00,21.14,21.2,21.14,21.14,26689.0,15.6718,15.7163,15.6718,15.6718,26689.0
2015-06-17 13:00:00,21.14,21.18,21.12,21.17,39209.0,15.6718,15.7015,15.657,15.6941,39209.0
2015-06-17 13:30:00,21.18,21.21,21.17,21.19,49521.0,15.7015,15.7237,15.6941,15.7089,49521.0
2015-06-17 14:00:00,21.19,21.3,21.14,21.15,93316.0,15.7089,15.7904,15.6718,15.6792,93316.0
2015-06-17 14:30:00,21.14,21.31,21.14,21.29,69478.0,15.6718,15.7979,15.6718,15.783,69478.0
2015-06-17 15:00:00,21.29,21.32,21.26,21.31,66628.0,15.783,15.8053,15.7608,15.7979,66628.0
2015-06-17 15:30:00,21.3,21.31,21.22,21.23,141404.0,15.7904,15.7979,15.7311,15.7386,141404.0
2015-06-18 09:30:00,21.21,21.29,21.18,21.23,178721.0,15.7237,15.783,15.7015,15.7386,178721.0
2015-06-18 10:00:00,21.23,21.28,21.18,21.19,250285.0,15.7386,15.7756,15.7015,15.7089,250285.0
2015-06-18 10:30:00,21.18,21.2,21.13,21.18,263717.0,15.7015,15.7163,15.6644,15.7015,263717.0
2015-06-18 11:00:00,21.18,21.27,21.18,21.27,333762.0,15.7015,15.7682,15.7015,15.7682,333762.0
2015-06-18 11:30:00,21.28,21.29,21.19,21.19,55491.0,15.7756,15.783,15.7089,15.7089,55491.0
2015-06-18 12:00:00,21.19,21.36,21.14,21.34,174618.0,15.7089,15.8349,15.6718,15.8201,174618.0
2015-06-18 12:30:00,21.34,21.38,21.25,21.26,262951.0,15.8201,15.8498,15.7534,15.7608,262951.0
2015-06-18 13:00:00,21.25,21.29,21.19,21.23,105263.0,15.7534,15.783,15.7089,15.7386,105263.0
2015-06-18 13:30:00,21.23,21.28,21.2,21.26,46274.0,15.7386,15.7756,15.7163,15.7608,46274.0
2015-06-18 14:00:00,21.25,21.3,21.22,21.23,69859.0,15.7534,15.7904,15.7311,15.7386,69859.0
2015-06-18 14:30:00,21.22,21.26,21.22,21.26,48532.0,15.7311,15.7608,15.7311,15.7608,48532.0
2015-06-18 15:00:00,21.26,21.3,21.22,21.29,60734.0,15.7608,15.7904,15.7311,15.783,60734.0
2015-06-18 15:30:00,21.29,21.3,21.24,21.25,109486.0,15.783,15.7904,15.746,15.7534,109486.0
2015-06-19 09:30:00,21.31,21.34,21.23,21.27,195141.0,15.7979,15.8201,15.7386,15.7682,195141.0
2015-06-19 10:00:00,21.27,21.31,21.26,21.28,56989.0,15.7682,15.7979,15.7608,15.7756,56989.0
2015-06-19 10:30:00,21.28,21.38,21.26,21.38,111966.0,15.7756,15.8498,15.7608,15.8498,111966.0
2015-06-19 11:00:00,21.38,21.42,21.36,21.39,153280.0,15.8498,15.8794,15.8349,15.8572,153280.0
2015-06-19 11:30:00,21.39,21.42,21.36,21.38,51003.0,15.8572,15.8794,15.8349,15.8498,51003.0
2015-06-19 12:00:00,21.38,21.4,21.35,21.4,28955.0,15.8498,15.8646,15.8275,15.8646,28955.0
2015-06-19 12:30:00,21.4,21.44,21.39,21.43,33157.0,15.8646,15.8942,15.8572,15.8868,33157.0
2015-06-19 13:00:00,21.43,21.46,21.42,21.45,30198.0,15.8868,15.9091,15.8794,15.9016,30198.0
2015-06-19 13:30:00,21.45,21.48,21.44,21.46,28780.0,15.9016,15.9239,15.8942,15.9091,28780.0
2015-06-19 14:00:00,21.46,21.48,21.44,21.46,43110.0,15.9091,15.9239,15.8942,15.9091,43110.0
2015-06-19 14:30:00,21.45,21.47,21.43,21.45,59397.0,15.9016,15.9165,15.8868,15.9016,59397.0
2015-06-19 15:00:00,21.45,21.45,21.43,21.45,49063.0,15.9016,15.9016,15.8868,15.9016,49063.0
2015-06-19 15:30:00,21.45,21.46,21.43,21.43,156897.0,15.9016,15.9091,15.8868,15.8868,156897.0
2015-06-22 09:30:00,21.71,21.74,21.64,21.66,161786.0,16.0944,16.1166,16.0425,16.0573,161786.0
2015-06-22 10:00:00,21.66,21.78,21.65,21.73,117207.0,16.0573,16.1463,16.0499,16.1092,117207.0
2015-06-22 10:30:00,21.73,21.88,21.73,21.86,249285.0,16.1092,16.2204,16.1092,16.2056,249285.0
2015-06-22 11:00:00,21.87,21.89,21.81,21.84,242837.0,16.213,16.2278,16.1685,16.1908,242837.0
2015-06-22 11:30:00,21.84,21.85,21.8,21.82,71030.0,16.1908,16.1982,16.1611,16.1759,71030.0
2015-06-22 12:00:00,21.81,21.84,21.79,21.79,60602.0,16.1685,16.1908,16.1537,16.1537,60602.0
2015-06-22 12:30:00,21.79,21.85,21.79,21.85,66323.0,16.1537,16.1982,16.1537,16.1982,66323.0
2015-06-22 13:00:00,21.85,21.86,21.8,21.81,45477.0,16.1982,16.2056,16.1611,16.1685,45477.0
2015-06-22 13:30:00,21.81,21.82,21.8,21.81,38159.0,16.1685,16.1759,16.1611,16.1685,38159.0
2015-06-22 14:00:00,21.81,21.83,21.8,21.8,57066.0,16.1685,16.1834,16.1611,16.1611,57066.0
2015-06-22 14:30:00,21.8,21.83,21.8,21.81,67093.0,16.1611,16.1834,16.1611,16.1685,67093.0
2015-06-22 15:00:00,21.82,21.82,21.79,21.8,95607.0,16.1759,16.1759,16.1537,16.1611,95607.0
2015-06-22 15:30:00,21.8,21.81,21.77,21.78,201045.0,16.1611,16.1685,16.1389,16.1463,201045.0
2015-06-23 09:30:00,21.77,21.84,21.76,21.84,124596.0,16.1389,16.1908,16.1315,16.1908,124596.0
2015-06-23 10:00:00,21.83,21.9,21.81,21.86,59639.0,16.1834,16.2353,16.1685,16.2056,59639.0
2015-06-23 10:30:00,21.86,21.92,21.85,21.88,91926.0,16.2056,16.2501,16.1982,16.2204,91926.0
2015-06-23 11:00:00,21.89,21.94,21.87,21.91,88678.0,16.2278,16.2649,16.213,16.2427,88678.0
2015-06-23 11:30:00,21.91,21.91,21.86,21.88,46428.0,16.2427,16.2427,16.2056,16.2204,46428.0
2015-06-23 12:00:00,21.88,21.9,21.88,21.89,15127.0,16.2204,16.2353,16.2204,16.2278,15127.0
2015-06-23 12:30:00,21.89,21.89,21.85,21.86,74936.0,16.2278,16.2278,16.1982,16.2056,74936.0
2015-06-23 13:00:00,21.86,21.89,21.86,21.87,30040.0,16.2056,16.2278,16.2056,16.213,30040.0
2015-06-23 13:30:00,21.87,21.9,21.87,21.88,23325.0,16.213,16.2353,16.213,16.2204,23325.0
2015-06-23 14:00:00,21.88,21.9,21.88,21.88,24837.0,16.2204,16.2353,16.2204,16.2204,24837.0
2015-06-23 14:30:00,21.88,21.89,21.86,21.87,98072.0,16.2204,16.2278,16.2056,16.213,98072.0
2015-06-23 15:00:00,21.87,21.88,21.85,21.87,31952.0,16.213,16.2204,16.1982,16.213,31952.0
2015-06-23 15:30:00,21.86,21.89,21.86,21.89,78714.0,16.2056,16.2278,16.2056,16.2278,78714.0
2015-06-24 09:30:00,21.82,21.91,21.8,21.86,83902.0,16.1759,16.2427,16.1611,16.2056,83902.0
2015-06-24 10:00:00,21.87,21.89,21.8,21.84,103616.0,16.213,16.2278,16.1611,16.1908,103616.0
2015-06-24 10:30:00,21.84,21.9,21.83,21.85,51129.0,16.1908,16.2353,16.1834,16.1982,51129.0
2015-06-24 11:00:00,21.85,21.85,21.76,21.77,118159.0,16.1982,16.1982,16.1315,16.1389,118159.0
2015-06-24 11:30:00,21.77,21.82,21.74,21.79,64385.0,16.1389,16.1759,16.1166,16.1537,64385.0
2015-06-24 12:00:00,21.79,21.8,21.75,21.79,57739.0,16.1537,16.1611,16.124,16.1537,57739.0
2015-06-24 12:30:00,21.78,21.79,21.74,21.75,73750.0,16.1463,16.1537,16.1166,16.124,73750.0
2015-06-24 13:00:00,21.75,21.78,21.7,21.7,200307.0,16.124,16.1463,16.087,16.087,200307.0
2015-06-24 13:30:00,21.7,21.73,21.68,21.73,40685.0,16.087,16.1092,16.0722,16.1092,40685.0
2015-06-24 14:00:00,21.73,21.73,21.71,21.72,45249.0,16.1092,16.1092,16.0944,16.1018,45249.0
2015-06-24 14:30:00,21.71,21.72,21.7,21.72,28055.0,16.0944,16.1018,16.087,16.1018,28055.0
2015-06-24 15:00:00,21.71,21.72,21.68,21.7,64489.0,16.0944,16.1018,16.0722,16.087,64489.0
2015-06-24 15:30:00,21.7,21.72,21.68,21.69,274888.0,16.087,16.1018,16.0722,16.0796,274888.0
2015-06-25 09:30:00,21.81,21.85,21.77,21.78,390381.0,16.1685,16.1982,16.1389,16.1463,390381.0
2015-06-25 10:00:00,21.78,21.83,21.75,21.8,269412.0,16.1463,16.1834,16.124,16.1611,269412.0
2015-06-25 10:30:00,21.8,21.81,21.75,21.77,104848.0,16.1611,16.1685,16.124,16.1389,104848.0
2015-06-25 11:00:00,21.78,21.8,21.74,21.77,150524.0,16.1463,16.1611,16.1166,16.1389,150524.0
2015-06-25 11:30:00,21.77,21.81,21.77,21.8,46297.0,16.1389,16.1685,16.1389,16.1611,46297.0
2015-06-25 12:00:00,21.8,21.81,21.77,21.77,36851.0,16.1611,16.1685,16.1389,16.1389,36851.0
2015-06-25 12:30:00,21.77,21.77,21.75,21.76,16923.0,16.1389,16.1389,16.124,16.1315,16923.0
2015-06-25 13:00:00,21.76,21.83,21.75,21.82,71516.0,16.1315,16.1834,16.124,16.1759,71516.0
2015-06-25 13:30:00,21.82,21.83,21.79,21.81,48952.0,16.1759,16.1834,16.1537,16.1685,48952.0
2015-06-25 14:00:00,21.81,21.81,21.75,21.77,80881.0,16.1685,16.1685,16.124,16.1389,80881.0
2015-06-25 14:30:00,21.77,21.8,21.75,21.77,58469.0,16.1389,16.1611,16.124,16.1389,58469.0
2015-06-25 15:00:00,21.78,21.78,21.75,21.75,37848.0,16.1463,16.1463,16.124,16.124,37848.0
2015-06-25 15:30:00,21.76,21.78,21.75,21.77,276650.0,16.1315,16.1463,16.124,16.1389,276650.0
2015-06-26 09:30:00,21.92,22.03,21.92,22.02,441689.0,16.2501,16.3316,16.2501,16.3242,441689.0
2015-06-26 10:00:00,22.01,22.07,21.93,21.99,135730.0,16.3168,16.3613,16.2575,16.302,135730.0
2015-06-26 10:30:00,21.99,22.04,21.93,21.93,73912.0,16.302,16.339,16.2575,16.2575,73912.0
2015-06-26 11:00:00,21.94,21.99,21.92,21.94,54548.0,16.2649,16.302,16.2501,16.2649,54548.0
2015-06-26 11:30:00,21.94,21.94,21.9,21.92,32420.0,16.2649,16.2649,16.2353,16.2501,32420.0
2015-06-26 12:00:00,21.93,21.95,21.93,21.93,22055.0,16.2575,16.2723,16.2575,16.2575,22055.0
2015-06-26 12:30:00,21.92,21.94,21.89,21.9,25405.0,16.2501,16.2649,16.2278,16.2353,25405.0
2015-06-26 13:00:00,21.89,21.92,21.85,21.87,47684.0,16.2278,16.2501,16.1982,16.213,47684.0
2015-06-26 13:30:00,21.87,21.89,21.85,21.86,36279.0,16.213,16.2278,16.1982,16.2056,36279.0
2015-06-26 14:00:00,21.86,21.88,21.81,21.83,78638.0,16.2056,16.2204,16.1685,16.1834,78638.0
2015-06-26 14:30:00,21.84,21.87,21.84,21.86,22124.0,16.1908,16.213,16.1908,16.2056,22124.0
2015-06-26 15:00:00,21.85,21.94,21.85,21.94,51926.0,16.1982,16.2649,16.1982,16.2649,51926.0
2015-06-26 15:30:00,21.94,21.94,21.9,21.92,101507.0,16.2649,16.2649,16.2353,16.2501,101507.0
2015-06-29 09:30:00,21.54,21.6,21.5,21.52,532739.0,15.9684,16.0128,15.9387,15.9535,532739.0
2015-06-29 10:00:00,21.51,21.63,21.51,21.54,271567.0,15.9461,16.0351,15.9461,15.9684,271567.0
2015-06-29 10:30:00,21.54,21.58,21.48,21.49,271561.0,15.9684,15.998,15.9239,15.9313,271561.0
2015-06-29 11:00:00,21.49,21.49,21.4,21.47,225772.0,15.9313,15.9313,15.8646,15.9165,225772.0
2015-06-29 11:30:00,21.46,21.46,21.37,21.42,182710.0,15.9091,15.9091,15.8423,15.8794,182710.0
2015-06-29 12:00:00,21.42,21.45,21.39,21.42,83434.0,15.8794,15.9016,15.8572,15.8794,83434.0
2015-06-29 12:30:00,21.41,21.42,21.38,21.42,116695.0,15.872,15.8794,15.8498,15.8794,116695.0
2015-06-29 13:00:00,21.42,21.42,21.37,21.41,52080.0,15.8794,15.8794,15.8423,15.872,52080.0
2015-06-29 13:30:00,21.41,21.46,21.36,21.38,150892.0,15.872,15.9091,15.8349,15.8498,150892.0
2015-06-29 14:00:00,21.37,21.39,21.34,21.38,112345.0,15.8423,15.8572,15.8201,15.8498,112345.0
2015-06-29 14:30:00,21.37,21.4,21.33,21.36,75491.0,15.8423,15.8646,15.8127,15.8349,75491.0
2015-06-29 15:00:00,21.37,21.37,21.33,21.35,105836.0,15.8423,15.8423,15.8127,15.8275,105836.0
2015-06-29 15:30:00,21.34,21.35,21.24,21.29,189574.0,15.8201,15.8275,15.746,15.783,189574.0
2015-06-30 09:30:00,21.6,21.63,21.42,21.42,280725.0,16.0128,16.0351,15.8794,15.8794,280725.0
2015-06-30 10:00:00,21.42,21.45,21.33,21.39,117316.0,15.8794,15.9016,15.8127,15.8572,117316.0
2015-06-30 10:30:00,21.38,21.39,21.29,21.3,213329.0,15.8498,15.8572,15.783,15.7904,213329.0
2015-06-30 11:00:00,21.3,21.32,21.19,21.19,283985.0,15.7904,15.8053,15.7089,15.7089,283985.0
2015-06-30 11:30:00,21.18,21.21,21.11,21.19,143399.0,15.7015,15.7237,15.6496,15.7089,143399.0
2015-06-30 12:00:00,21.19,21.26,21.06,21.06,151893.0,15.7089,15.7608,15.6125,15.6125,151893.0
2015-06-30 12:30:00,21.07,21.17,21.06,21.15,75351.0,15.6199,15.6941,15.6125,15.6792,75351.0
2015-06-30 13:00:00,21.15,21.25,21.14,21.23,89618.0,15.6792,15.7534,15.6718,15.7386,89618.0
2015-06-30 13:30:00,21.24,21.31,21.2,21.3,97877.0,15.746,15.7979,15.7163,15.7904,97877.0
2015-06-30 14:00:00,21.3,21.39,21.29,21.31,174658.0,15.7904,15.8572,15.783,15.7979,174658.0
2015-06-30 14:30:00,21.32,21.38,21.22,21.22,177206.0,15.8053,15.8498,15.7311,15.7311,177206.0
2015-06-30 15:00:00,21.22,21.26,21.19,21.2,226774.0,15.7311,15.7608,15.7089,15.7163,226774.0
2015-06-30 15:30:00,21.2,21.25,21.16,21.21,326522.0,15.7163,15.7534,15.6867,15.7237,326522.0
2015-07-01 09:30:00,21.44,21.52,21.44,21.52,187566.0,15.8942,15.9535,15.8942,15.9535,187566.0
2015-07-01 10:00:00,21.52,21.65,21.51,21.62,143106.0,15.9535,16.0499,15.9461,16.0277,143106.0
2015-07-01 10:30:00,21.61,21.62,21.56,21.57,178461.0,16.0203,16.0277,15.9832,15.9906,178461.0
2015-07-01 11:00:00,21.57,21.62,21.55,21.61,79918.0,15.9906,16.0277,15.9758,16.0203,79918.0
2015-07-01 11:30:00,21.61,21.63,21.57,21.57,35148.0,16.0203,16.0351,15.9906,15.9906,35148.0
2015-07-01 12:00:00,21.57,21.57,21.49,21.54,63251.0,15.9906,15.9906,15.9313,15.9684,63251.0
2015-07-01 12:30:00,21.54,21.55,21.46,21.47,43864.0,15.9684,15.9758,15.9091,15.9165,43864.0
2015-07-01 13:00:00,21.47,21.5,21.44,21.49,37629.0,15.9165,15.9387,15.8942,15.9313,37629.0
2015-07-01 13:30:00,21.5,21.59,21.49,21.51,103424.0,15.9387,16.0054,15.9313,15.9461,103424.0
2015-07-01 14:00:00,21.52,21.54,21.5,21.52,54283.0,15.9535,15.9684,15.9387,15.9535,54283.0
2015-07-01 14:30:00,21.51,21.52,21.44,21.44,38767.0,15.9461,15.9535,15.8942,15.8942,38767.0
2015-07-01 15:00:00,21.44,21.5,21.44,21.49,53077.0,15.8942,15.9387,15.8942,15.9313,53077.0
2015-07-01 15:30:00,21.5,21.53,21.48,21.53,153719.0,15.9387,15.961,15.9239,15.961,153719.0
2015-07-02 09:30:00,21.72,21.79,21.71,21.77,198143.0,16.1018,16.1537,16.0944,16.1389,198143.0
2015-07-02 10:00:00,21.76,21.8,21.74,21.8,98382.0,16.1315,16.1611,16.1166,16.1611,98382.0
2015-07-02 10:30:00,21.79,21.8,21.71,21.78,143260.0,16.1537,16.1611,16.0944,16.1463,143260.0
2015-07-02 11:00:00,21.78,21.81,21.76,21.78,128872.0,16.1463,16.1685,16.1315,16.1463,128872.0
2015-07-02 11:30:00,21.78,21.8,21.75,21.79,64458.0,16.1463,16.1611,16.124,16.1537,64458.0
2015-07-02 12:00:00,21.79,21.79,21.75,21.75,58019.0,16.1537,16.1537,16.124,16.124,58019.0
2015-07-02 12:30:00,21.76,21.78,21.75,21.76,67648.0,16.1315,16.1463,16.124,16.1315,67648.0
2015-07-02 13:00:00,21.76,21.78,21.76,21.78,63147.0,16.1315,16.1463,16.1315,16.1463,63147.0
2015-07-02 13:30:00,21.78,21.81,21.76,21.77,55053.0,16.1463,16.1685,16.1315,16.1389,55053.0
2015-07-02 14:00:00,21.78,21.79,21.75,21.77,50255.0,16.1463,16.1537,16.124,16.1389,50255.0
2015-07-02 14:30:00,21.78,21.81,21.77,21.8,21604.0,16.1463,16.1685,16.1389,16.1611,21604.0
2015-07-02 15:00:00,21.8,21.85,21.78,21.85,91849.0,16.1611,16.1982,16.1463,16.1982,91849.0
2015-07-02 15:30:00,21.85,21.88,21.83,21.86,197517.0,16.1982,16.2204,16.1834,16.2056,197517.0
2015-07-06 09:30:00,21.07,21.12,21.04,21.11,195469.0,15.6199,15.657,15.5977,15.6496,195469.0
2015-07-06 10:00:00,21.1,21.26,21.1,21.15,148796.0,15.6422,15.7608,15.6422,15.6792,148796.0
2015-07-06 10:30:00,21.14,21.25,21.14,21.17,118830.0,15.6718,15.7534,15.6718,15.6941,118830.0
2015-07-06 11:00:00,21.17,21.2,21.03,21.06,151204.0,15.6941,15.7163,15.5903,15.6125,151204.0
2015-07-06 11:30:00,21.06,21.08,21.03,21.06,88718.0,15.6125,15.6274,15.5903,15.6125,88718.0
2015-07-06 12:00:00,21.06,21.08,21.04,21.06,57593.0,15.6125,15.6274,15.5977,15.6125,57593.0
2015-07-06 12:30:00,21.06,21.08,21.02,21.08,81481.0,15.6125,15.6274,15.5829,15.6274,81481.0
2015-07-06 13:00:00,21.08,21.08,20.98,20.98,77424.0,15.6274,15.6274,15.5532,15.5532,77424.0
2015-07-06 13:30:00,20.98,20.99,20.93,20.93,95477.0,15.5532,15.5606,15.5162,15.5162,95477.0
2015-07-06 14:00:00,20.93,20.97,20.91,20.94,86682.0,15.5162,15.5458,15.5013,15.5236,86682.0
2015-07-06 14:30:00,20.94,20.97,20.92,20.94,80585.0,15.5236,15.5458,15.5087,15.5236,80585.0
2015-07-06 15:00:00,20.95,20.98,20.94,20.95,82504.0,15.531,15.5532,15.5236,15.531,82504.0
2015-07-06 15:30:00,20.96,21.03,20.95,21.02,150264.0,15.5384,15.5903,15.531,15.5829,150264.0
2015-07-07 09:30:00,21.16,21.26,21.1,21.16,356371.0,15.6867,15.7608,15.6422,15.6867,356371.0
2015-07-07 10:00:00,21.16,21.18,21.0,21.0,221353.0,15.6867,15.7015,15.568,15.568,221353.0
2015-07-07 10:30:00,21.0,21.0,20.87,20.87,241922.0,15.568,15.568,15.4717,15.4717,241922.0
2015-07-07 11:00:00,20.87,20.88,20.72,20.75,248510.0,15.4717,15.4791,15.3605,15.3827,248510.0
2015-07-07 11:30:00,20.74,20.86,20.7,20.82,159251.0,15.3753,15.4643,15.3456,15.4346,159251.0
2015-07-07 12:00:00,20.82,20.84,20.77,20.81,95928.0,15.4346,15.4494,15.3975,15.4272,95928.0
2015-07-07 12:30:00,20.82,20.92,20.8,20.9,91277.0,15.4346,15.5087,15.4198,15.4939,91277.0
2015-07-07 13:00:00,20.91,20.97,20.86,20.94,107142.0,15.5013,15.5458,15.4643,15.5236,107142.0
2015-07-07 13:30:00,20.95,20.98,20.89,20.92,157976.0,15.531,15.5532,15.4865,15.5087,157976.0
2015-07-07 14:00:00,20.92,20.98,20.92,20.94,79689.0,15.5087,15.5532,15.5087,15.5236,79689.0
2015-07-07 14:30:00,20.93,21.09,20.93,21.05,294241.0,15.5162,15.6348,15.5162,15.6051,294241.0
2015-07-07 15:00:00,21.05,21.18,21.01,21.15,880706.0,15.6051,15.7015,15.5755,15.6792,880706.0
2015-07-07 15:30:00,21.14,21.2,21.12,21.17,408853.0,15.6718,15.7163,15.657,15.6941,408853.0
2015-07-08 09:30:00,20.65,20.69,20.56,20.57,261618.0,15.3086,15.3382,15.2419,15.2493,261618.0
2015-07-08 10:00:00,20.56,20.57,20.51,20.57,127720.0,15.2419,15.2493,15.2048,15.2493,127720.0
2015-07-08 10:30:00,20.57,20.64,20.51,20.62,87563.0,15.2493,15.3012,15.2048,15.2863,87563.0
2015-07-08 11:00:00,20.62,20.69,20.61,20.69,216212.0,15.2863,15.3382,15.2789,15.3382,216212.0
2015-07-08 11:30:00,20.68,20.69,20.59,20.62,51876.0,15.3308,15.3382,15.2641,15.2863,51876.0
2015-07-08 12:00:00,20.63,20.66,20.58,20.62,41227.0,15.2938,15.316,15.2567,15.2863,41227.0
2015-07-08 12:30:00,20.61,20.66,20.6,20.66,18167.0,15.2789,15.316,15.2715,15.316,18167.0
2015-07-08 13:00:00,20.66,20.69,20.6,20.65,51639.0,15.316,15.3382,15.2715,15.3086,51639.0
2015-07-08 13:30:00,20.64,20.64,20.62,20.64,14412.0,15.3012,15.3012,15.2863,15.3012,14412.0
2015-07-08 14:00:00,20.64,20.71,20.61,20.67,115903.0,15.3012,15.3531,15.2789,15.3234,115903.0
2015-07-08 14:30:00,20.67,20.67,20.58,20.59,97700.0,15.3234,15.3234,15.2567,15.2641,97700.0
2015-07-08 15:00:00,20.59,20.66,20.58,20.6,97369.0,15.2641,15.316,15.2567,15.2715,97369.0
2015-07-08 15:30:00,20.6,20.67,20.58,20.6,131212.0,15.2715,15.3234,15.2567,15.2715,131212.0
2015-07-09 09:30:00,21.1,21.21,21.09,21.21,247067.0,15.6422,15.7237,15.6348,15.7237,247067.0
2015-07-09 10:00:00,21.21,21.25,21.13,21.14,192328.0,15.7237,15.7534,15.6644,15.6718,192328.0
2015-07-09 10:30:00,21.15,21.27,21.12,21.27,106459.0,15.6792,15.7682,15.657,15.7682,106459.0
2015-07-09 11:00:00,21.27,21.29,21.2,21.22,186877.0,15.7682,15.783,15.7163,15.7311,186877.0
2015-07-09 11:30:00,21.23,21.29,21.22,21.23,66146.0,15.7386,15.783,15.7311,15.7386,66146.0
2015-07-09 12:00:00,21.23,21.28,21.22,21.24,128274.0,15.7386,15.7756,15.7311,15.746,128274.0
2015-07-09 12:30:00,21.24,21.26,21.17,21.26,63006.0,15.746,15.7608,15.6941,15.7608,63006.0
2015-07-09 13:00:00,21.25,21.27,21.22,21.24,110674.0,15.7534,15.7682,15.7311,15.746,110674.0
2015-07-09 13:30:00,21.24,21.3,21.23,21.29,57468.0,15.746,15.7904,15.7386,15.783,57468.0
2015-07-09 14:00:00,21.29,21.29,21.23,21.26,92336.0,15.783,15.783,15.7386,15.7608,92336.0
2015-07-09 14:30:00,21.26,21.29,21.21,21.27,187113.0,15.7608,15.783,15.7237,15.7682,187113.0
2015-07-09 15:00:00,21.26,21.28,21.24,21.24,84395.0,15.7608,15.7756,15.746,15.746,84395.0
2015-07-09 15:30:00,21.24,21.25,21.19,21.19,186141.0,15.746,15.7534,15.7089,15.7089,186141.0
2015-07-10 09:30:00,21.9,21.92,21.81,21.82,490836.0,16.2353,16.2501,16.1685,16.1759,490836.0
2015-07-10 10:00:00,21.82,21.88,21.74,21.76,291555.0,16.1759,16.2204,16.1166,16.1315,291555.0
2015-07-10 10:30:00,21.76,21.78,21.71,21.74,112708.0,16.1315,16.1463,16.0944,16.1166,112708.0
2015-07-10 11:00:00,21.74,21.82,21.74,21.77,169218.0,16.1166,16.1759,16.1166,16.1389,169218.0
2015-07-10 11:30:00,21.77,21.82,21.75,21.8,42669.0,16.1389,16.1759,16.124,16.1611,42669.0
2015-07-10 12:00:00,21.81,21.83,21.78,21.83,114957.0,16.1685,16.1834,16.1463,16.1834,114957.0
2015-07-10 12:30:00,21.82,21.83,21.76,21.79,48958.0,16.1759,16.1834,16.1315,16.1537,48958.0
2015-07-10 13:00:00,21.79,21.81,21.76,21.79,49221.0,16.1537,16.1685,16.1315,16.1537,49221.0
2015-07-10 13:30:00,21.78,21.81,21.78,21.8,40365.0,16.1463,16.1685,16.1463,16.1611,40365.0
2015-07-10 14:00:00,21.81,21.84,21.79,21.82,42661.0,16.1685,16.1908,16.1537,16.1759,42661.0
2015-07-10 14:30:00,21.82,21.88,21.81,21.88,34891.0,16.1759,16.2204,16.1685,16.2204,34891.0
2015-07-10 15:00:00,21.88,21.93,21.87,21.91,63274.0,16.2204,16.2575,16.213,16.2427,63274.0
2015-07-10 15:30:00,21.9,21.92,21.86,21.87,125598.0,16.2353,16.2501,16.2056,16.213,125598.0
2015-07-13 09:30:00,22.01,22.07,21.97,21.97,323295.0,16.3168,16.3613,16.2871,16.2871,323295.0
2015-07-13 10:00:00,21.97,21.99,21.92,21.97,138046.0,16.2871,16.302,16.2501,16.2871,138046.0
2015-07-13 10:30:00,21.98,21.99,21.91,21.91,134131.0,16.2946,16.302,16.2427,16.2427,134131.0
2015-07-13 11:00:00,21.92,22.03,21.92,22.0,110027.0,16.2501,16.3316,16.2501,16.3094,110027.0
2015-07-13 11:30:00,22.0,22.05,21.98,22.0,55286.0,16.3094,16.3465,16.2946,16.3094,55286.0
2015-07-13 12:00:00,22.0,22.03,21.97,21.98,25377.0,16.3094,16.3316,16.2871,16.2946,25377.0
2015-07-13 12:30:00,21.98,21.99,21.95,21.96,31090.0,16.2946,16.302,16.2723,16.2797,31090.0
2015-07-13 13:00:00,21.96,21.98,21.95,21.96,38237.0,16.2797,16.2946,16.2723,16.2797,38237.0
2015-07-13 13:30:00,21.96,21.98,21.93,21.95,46825.0,16.2797,16.2946,16.2575,16.2723,46825.0
2015-07-13 14:00:00,21.95,21.99,21.94,21.97,44324.0,16.2723,16.302,16.2649,16.2871,44324.0
2015-07-13 14:30:00,21.97,22.0,21.97,21.99,73924.0,16.2871,16.3094,16.2871,16.302,73924.0
2015-07-13 15:00:00,22.0,22.05,21.98,22.05,87830.0,16.3094,16.3465,16.2946,16.3465,87830.0
2015-07-13 15:30:00,22.05,22.06,22.04,22.05,156979.0,16.3465,16.3539,16.339,16.3465,156979.0
2015-07-14 09:30:00,22.07,22.14,22.05,22.09,434037.0,16.3613,16.4132,16.3465,16.3761,434037.0
2015-07-14 10:00:00,22.1,22.14,22.09,22.12,294368.0,16.3835,16.4132,16.3761,16.3983,294368.0
2015-07-14 10:30:00,22.12,22.14,22.08,22.14,78073.0,16.3983,16.4132,16.3687,16.4132,78073.0
2015-07-14 11:00:00,22.14,22.2,22.14,22.19,150251.0,16.4132,16.4577,16.4132,16.4502,150251.0
2015-07-14 11:30:00,22.19,22.25,22.19,22.23,65793.0,16.4502,16.4947,16.4502,16.4799,65793.0
2015-07-14 12:00:00,22.23,22.24,22.21,22.22,22182.0,16.4799,16.4873,16.4651,16.4725,22182.0
2015-07-14 12:30:00,22.22,22.24,22.19,22.24,39917.0,16.4725,16.4873,16.4502,16.4873,39917.0
2015-07-14 13:00:00,22.23,22.24,22.21,22.24,42010.0,16.4799,16.4873,16.4651,16.4873,42010.0
2015-07-14 13:30:00,22.24,22.24,22.22,22.23,40209.0,16.4873,16.4873,16.4725,16.4799,40209.0
2015-07-14 14:00:00,22.22,22.24,22.22,22.24,28694.0,16.4725,16.4873,16.4725,16.4873,28694.0
2015-07-14 14:30:00,22.24,22.24,22.23,22.24,53162.0,16.4873,16.4873,16.4799,16.4873,53162.0
2015-07-14 15:00:00,22.24,22.24,22.22,22.23,64369.0,16.4873,16.4873,16.4725,16.4799,64369.0
2015-07-14 15:30:00,22.24,22.24,22.2,22.2,116754.0,16.4873,16.4873,16.4577,16.4577,116754.0
2015-07-15 09:30:00,22.41,22.45,22.36,22.43,239444.0,16.6133,16.643,16.5763,16.6282,239444.0
2015-07-15 10:00:00,22.42,22.44,22.34,22.39,143499.0,16.6207,16.6356,16.5614,16.5985,143499.0
2015-07-15 10:30:00,22.39,22.53,22.38,22.52,351402.0,16.5985,16.7023,16.5911,16.6949,351402.0
2015-07-15 11:00:00,22.51,22.58,22.47,22.47,380060.0,16.6875,16.7394,16.6578,16.6578,380060.0
2015-07-15 11:30:00,22.48,22.48,22.43,22.47,115320.0,16.6652,16.6652,16.6282,16.6578,115320.0
2015-07-15 12:00:00,22.47,22.56,22.46,22.55,146029.0,16.6578,16.7245,16.6504,16.7171,146029.0
2015-07-15 12:30:00,22.55,22.58,22.53,22.55,107008.0,16.7171,16.7394,16.7023,16.7171,107008.0
2015-07-15 13:00:00,22.55,22.6,22.55,22.58,166497.0,16.7171,16.7542,16.7171,16.7394,166497.0
2015-07-15 13:30:00,22.58,22.6,22.57,22.58,82222.0,16.7394,16.7542,16.7319,16.7394,82222.0
2015-07-15 14:00:00,22.58,22.6,22.56,22.58,54822.0,16.7394,16.7542,16.7245,16.7394,54822.0
2015-07-15 14:30:00,22.58,22.59,22.44,22.44,200920.0,16.7394,16.7468,16.6356,16.6356,200920.0
2015-07-15 15:00:00,22.44,22.48,22.39,22.43,224919.0,16.6356,16.6652,16.5985,16.6282,224919.0
2015-07-15 15:30:00,22.43,22.53,22.42,22.49,248742.0,16.6282,16.7023,16.6207,16.6726,248742.0
2015-07-16 09:30:00,22.58,22.65,22.58,22.64,250144.0,16.7394,16.7913,16.7394,16.7838,250144.0
2015-07-16 10:00:00,22.65,22.68,22.59,22.63,124941.0,16.7913,16.8135,16.7468,16.7764,124941.0
2015-07-16 10:30:00,22.64,22.67,22.58,22.67,132761.0,16.7838,16.8061,16.7394,16.8061,132761.0
2015-07-16 11:00:00,22.67,22.67,22.58,22.64,84923.0,16.8061,16.8061,16.7394,16.7838,84923.0
2015-07-16 11:30:00,22.63,22.67,22.62,22.62,47465.0,16.7764,16.8061,16.769,16.769,47465.0
2015-07-16 12:00:00,22.62,22.64,22.6,22.61,21839.0,16.769,16.7838,16.7542,16.7616,21839.0
2015-07-16 12:30:00,22.62,22.64,22.59,22.59,28025.0,16.769,16.7838,16.7468,16.7468,28025.0
2015-07-16 13:00:00,22.58,22.65,22.58,22.64,37280.0,16.7394,16.7913,16.7394,16.7838,37280.0
2015-07-16 13:30:00,22.64,22.65,22.61,22.63,31465.0,16.7838,16.7913,16.7616,16.7764,31465.0
2015-07-16 14:00:00,22.63,22.65,22.62,22.64,32343.0,16.7764,16.7913,16.769,16.7838,32343.0
2015-07-16 14:30:00,22.64,22.65,22.63,22.64,27393.0,16.7838,16.7913,16.7764,16.7838,27393.0
2015-07-16 15:00:00,22.64,22.68,22.64,22.66,58996.0,16.7838,16.8135,16.7838,16.7987,58996.0
2015-07-16 15:30:00,22.67,22.67,22.63,22.65,65623.0,16.8061,16.8061,16.7764,16.7913,65623.0
2015-07-17 09:30:00,22.35,22.39,22.31,22.38,236110.0,16.5689,16.5985,16.5392,16.5911,236110.0
2015-07-17 10:00:00,22.37,22.38,22.31,22.35,103272.0,16.5837,16.5911,16.5392,16.5689,103272.0
2015-07-17 10:30:00,22.34,22.46,22.34,22.46,93956.0,16.5614,16.6504,16.5614,16.6504,93956.0
2015-07-17 11:00:00,22.46,22.51,22.43,22.5,197076.0,16.6504,16.6875,16.6282,16.6801,197076.0
2015-07-17 11:30:00,22.52,22.55,22.5,22.5,102197.0,16.6949,16.7171,16.6801,16.6801,102197.0
2015-07-17 12:00:00,22.49,22.56,22.49,22.54,63661.0,16.6726,16.7245,16.6726,16.7097,63661.0
2015-07-17 12:30:00,22.54,22.55,22.52,22.53,43155.0,16.7097,16.7171,16.6949,16.7023,43155.0
2015-07-17 13:00:00,22.52,22.55,22.51,22.55,53760.0,16.6949,16.7171,16.6875,16.7171,53760.0
2015-07-17 13:30:00,22.55,22.56,22.54,22.55,56625.0,16.7171,16.7245,16.7097,16.7171,56625.0
2015-07-17 14:00:00,22.54,22.57,22.52,22.55,67056.0,16.7097,16.7319,16.6949,16.7171,67056.0
2015-07-17 14:30:00,22.55,22.57,22.53,22.56,70520.0,16.7171,16.7319,16.7023,16.7245,70520.0
2015-07-17 15:00:00,22.56,22.58,22.55,22.57,96954.0,16.7245,16.7394,16.7171,16.7319,96954.0
2015-07-17 15:30:00,22.56,22.59,22.56,22.57,151854.0,16.7245,16.7468,16.7245,16.7319,151854.0
2015-07-20 09:30:00,22.5,22.52,22.41,22.43,243047.0,16.6801,16.6949,16.6133,16.6282,243047.0
2015-07-20 10:00:00,22.43,22.46,22.36,22.41,97387.0,16.6282,16.6504,16.5763,16.6133,97387.0
2015-07-20 10:30:00,22.41,22.52,22.41,22.49,77143.0,16.6133,16.6949,16.6133,16.6726,77143.0
2015-07-20 11:00:00,22.48,22.53,22.41,22.47,246370.0,16.6652,16.7023,16.6133,16.6578,246370.0
2015-07-20 11:30:00,22.48,22.58,22.48,22.57,84715.0,16.6652,16.7394,16.6652,16.7319,84715.0
2015-07-20 12:00:00,22.58,22.59,22.53,22.56,86486.0,16.7394,16.7468,16.7023,16.7245,86486.0
2015-07-20 12:30:00,22.55,22.59,22.55,22.57,34453.0,16.7171,16.7468,16.7171,16.7319,34453.0
2015-07-20 13:00:00,22.57,22.59,22.53,22.58,72595.0,16.7319,16.7468,16.7023,16.7394,72595.0
2015-07-20 13:30:00,22.58,22.58,22.53,22.53,58593.0,16.7394,16.7394,16.7023,16.7023,58593.0
2015-07-20 14:00:00,22.54,22.57,22.52,22.56,92079.0,16.7097,16.7319,16.6949,16.7245,92079.0
2015-07-20 14:30:00,22.57,22.57,22.53,22.55,124918.0,16.7319,16.7319,16.7023,16.7171,124918.0
2015-07-20 15:00:00,22.55,22.57,22.54,22.55,85510.0,16.7171,16.7319,16.7097,16.7171,85510.0
2015-07-20 15:30:00,22.55,22.56,22.51,22.52,198393.0,16.7171,16.7245,16.6875,16.6949,198393.0
2015-07-21 09:30:00,22.45,22.52,22.44,22.51,121036.0,16.643,16.6949,16.6356,16.6875,121036.0
2015-07-21 10:00:00,22.52,22.52,22.44,22.48,123126.0,16.6949,16.6949,16.6356,16.6652,123126.0
2015-07-21 10:30:00,22.47,22.47,22.38,22.44,118322.0,16.6578,16.6578,16.5911,16.6356,118322.0
2015-07-21 11:00:00,22.45,22.47,22.38,22.4,174488.0,16.643,16.6578,16.5911,16.6059,174488.0
2015-07-21 11:30:00,22.39,22.49,22.39,22.48,70137.0,16.5985,16.6726,16.5985,16.6652,70137.0
2015-07-21 12:00:00,22.47,22.51,22.47,22.5,78875.0,16.6578,16.6875,16.6578,16.6801,78875.0
2015-07-21 12:30:00,22.5,22.52,22.47,22.5,44259.0,16.6801,16.6949,16.6578,16.6801,44259.0
2015-07-21 13:00:00,22.51,22.52,22.45,22.47,63717.0,16.6875,16.6949,16.643,16.6578,63717.0
2015-07-21 13:30:00,22.46,22.49,22.45,22.48,56561.0,16.6504,16.6726,16.643,16.6652,56561.0
2015-07-21 14:00:00,22.47,22.49,22.44,22.49,64061.0,16.6578,16.6726,16.6356,16.6726,64061.0
2015-07-21 14:30:00,22.5,22.51,22.46,22.49,135768.0,16.6801,16.6875,16.6504,16.6726,135768.0
2015-07-21 15:00:00,22.48,22.5,22.43,22.46,138531.0,16.6652,16.6801,16.6282,16.6504,138531.0
2015-07-21 15:30:00,22.46,22.5,22.46,22.47,218127.0,16.6504,16.6801,16.6504,16.6578,218127.0
2015-07-22 09:30:00,22.05,22.2,22.04,22.17,201941.0,16.3465,16.4577,16.339,16.4354,201941.0
2015-07-22 10:00:00,22.18,22.21,22.14,22.14,112417.0,16.4428,16.4651,16.4132,16.4132,112417.0
2015-07-22 10:30:00,22.14,22.16,22.1,22.12,166215.0,16.4132,16.428,16.3835,16.3983,166215.0
2015-07-22 11:00:00,22.11,22.11,22.04,22.11,184058.0,16.3909,16.3909,16.339,16.3909,184058.0
2015-07-22 11:30:00,22.11,22.18,22.11,22.17,100660.0,16.3909,16.4428,16.3909,16.4354,100660.0
2015-07-22 12:00:00,22.18,22.2,22.13,22.16,102336.0,16.4428,16.4577,16.4058,16.428,102336.0
2015-07-22 12:30:00,22.17,22.23,22.16,22.23,67931.0,16.4354,16.4799,16.428,16.4799,67931.0
2015-07-22 13:00:00,22.23,22.25,22.19,22.22,62691.0,16.4799,16.4947,16.4502,16.4725,62691.0
2015-07-22 13:30:00,22.22,22.25,22.2,22.21,58648.0,16.4725,16.4947,16.4577,16.4651,58648.0
2015-07-22 14:00:00,22.21,22.25,22.2,22.23,96612.0,16.4651,16.4947,16.4577,16.4799,96612.0
2015-07-22 14:30:00,22.22,22.3,22.21,22.29,154888.0,16.4725,16.5318,16.4651,16.5244,154888.0
2015-07-22 15:00:00,22.28,22.29,22.22,22.26,100948.0,16.517,16.5244,16.4725,16.5021,100948.0
2015-07-22 15:30:00,22.26,22.26,22.18,22.22,247882.0,16.5021,16.5021,16.4428,16.4725,247882.0
2015-07-23 09:30:00,22.63,22.69,22.56,22.63,292749.0,16.7764,16.8209,16.7245,16.7764,292749.0
2015-07-23 10:00:00,22.63,22.69,22.6,22.66,176764.0,16.7764,16.8209,16.7542,16.7987,176764.0
2015-07-23 10:30:00,22.66,22.68,22.63,22.66,154337.0,16.7987,16.8135,16.7764,16.7987,154337.0
2015-07-23 11:00:00,22.67,22.68,22.58,22.59,265703.0,16.8061,16.8135,16.7394,16.7468,265703.0
2015-07-23 11:30:00,22.6,22.62,22.52,22.54,59038.0,16.7542,16.769,16.6949,16.7097,59038.0
2015-07-23 12:00:00,22.53,22.54,22.5,22.53,41776.0,16.7023,16.7097,16.6801,16.7023,41776.0
2015-07-23 12:30:00,22.53,22.58,22.52,22.58,42538.0,16.7023,16.7394,16.6949,16.7394,42538.0
2015-07-23 13:00:00,22.58,22.58,22.54,22.56,34843.0,16.7394,16.7394,16.7097,16.7245,34843.0
2015-07-23 13:30:00,22.55,22.6,22.55,22.6,54794.0,16.7171,16.7542,16.7171,16.7542,54794.0
2015-07-23 14:00:00,22.6,22.6,22.57,22.59,28902.0,16.7542,16.7542,16.7319,16.7468,28902.0
2015-07-23 14:30:00,22.6,22.63,22.59,22.6,100808.0,16.7542,16.7764,16.7468,16.7542,100808.0
2015-07-23 15:00:00,22.6,22.6,22.54,22.55,179823.0,16.7542,16.7542,16.7097,16.7171,179823.0
2015-07-23 15:30:00,22.56,22.57,22.53,22.54,123391.0,16.7245,16.7319,16.7023,16.7097,123391.0
2015-07-24 09:30:00,22.54,22.55,22.43,22.55,123586.0,16.7097,16.7171,16.6282,16.7171,123586.0
2015-07-24 10:00:00,22.57,22.58,22.44,22.5,151472.0,16.7319,16.7394,16.6356,16.6801,151472.0
2015-07-24 10:30:00,22.5,22.51,22.42,22.47,154305.0,16.6801,16.6875,16.6207,16.6578,154305.0
2015-07-24 11:00:00,22.47,22.51,22.44,22.48,118605.0,16.6578,16.6875,16.6356,16.6652,118605.0
2015-07-24 11:30:00,22.49,22.5,22.38,22.39,54143.0,16.6726,16.6801,16.5911,16.5985,54143.0
2015-07-24 12:00:00,22.38,22.4,22.35,22.4,62530.0,16.5911,16.6059,16.5689,16.6059,62530.0
2015-07-24 12:30:00,22.41,22.41,22.34,22.35,44608.0,16.6133,16.6133,16.5614,16.5689,44608.0
2015-07-24 13:00:00,22.34,22.37,22.33,22.34,72090.0,16.5614,16.5837,16.554,16.5614,72090.0
2015-07-24 13:30:00,22.34,22.35,22.27,22.3,51361.0,16.5614,16.5689,16.5095,16.5318,51361.0
2015-07-24 14:00:00,22.3,22.31,22.25,22.3,119676.0,16.5318,16.5392,16.4947,16.5318,119676.0
2015-07-24 14:30:00,22.31,22.31,22.27,22.3,87497.0,16.5392,16.5392,16.5095,16.5318,87497.0
2015-07-24 15:00:00,22.3,22.35,22.29,22.33,91505.0,16.5318,16.5689,16.5244,16.554,91505.0
2015-07-24 15:30:00,22.33,22.34,22.29,22.31,186256.0,16.554,16.5614,16.5244,16.5392,186256.0
2015-07-27 09:30:00,22.24,22.28,22.14,22.21,394221.0,16.4873,16.517,16.4132,16.4651,394221.0
2015-07-27 10:00:00,22.22,22.25,22.09,22.16,139174.0,16.4725,16.4947,16.3761,16.428,139174.0
2015-07-27 10:30:00,22.17,22.29,22.13,22.15,137924.0,16.4354,16.5244,16.4058,16.4206,137924.0
2015-07-27 11:00:00,22.14,22.18,22.07,22.15,236401.0,16.4132,16.4428,16.3613,16.4206,236401.0
2015-07-27 11:30:00,22.15,22.16,22.1,22.12,59273.0,16.4206,16.428,16.3835,16.3983,59273.0
2015-07-27 12:00:00,22.12,22.12,22.03,22.04,35999.0,16.3983,16.3983,16.3316,16.339,35999.0
2015-07-27 12:30:00,22.03,22.05,22.01,22.02,62963.0,16.3316,16.3465,16.3168,16.3242,62963.0
2015-07-27 13:00:00,22.02,22.03,21.97,21.99,63399.0,16.3242,16.3316,16.2871,16.302,63399.0
2015-07-27 13:30:00,21.99,22.02,21.97,22.0,51242.0,16.302,16.3242,16.2871,16.3094,51242.0
2015-07-27 14:00:00,22.0,22.02,21.98,21.98,51911.0,16.3094,16.3242,16.2946,16.2946,51911.0
2015-07-27 14:30:00,21.98,21.99,21.95,21.98,53716.0,16.2946,16.302,16.2723,16.2946,53716.0
2015-07-27 15:00:00,21.98,21.99,21.95,21.98,59164.0,16.2946,16.302,16.2723,16.2946,59164.0
2015-07-27 15:30:00,21.97,21.99,21.94,21.98,134390.0,16.2871,16.302,16.2649,16.2946,134390.0
2015-07-28 09:30:00,22.33,22.4,22.32,22.37,265883.0,16.554,16.6059,16.5466,16.5837,265883.0
2015-07-28 10:00:00,22.36,22.39,22.3,22.33,501034.0,16.5763,16.5985,16.5318,16.554,501034.0
2015-07-28 10:30:00,22.33,22.4,22.3,22.36,160531.0,16.554,16.6059,16.5318,16.5763,160531.0
2015-07-28 11:00:00,22.37,22.39,22.32,22.39,369847.0,16.5837,16.5985,16.5466,16.5985,369847.0
2015-07-28 11:30:00,22.38,22.43,22.34,22.41,118121.0,16.5911,16.6282,16.5614,16.6133,118121.0
2015-07-28 12:00:00,22.42,22.46,22.41,22.43,72416.0,16.6207,16.6504,16.6133,16.6282,72416.0
2015-07-28 12:30:00,22.43,22.46,22.4,22.45,67709.0,16.6282,16.6504,16.6059,16.643,67709.0
2015-07-28 13:00:00,22.46,22.54,22.45,22.53,76972.0,16.6504,16.7097,16.643,16.7023,76972.0
2015-07-28 13:30:00,22.52,22.57,22.51,22.56,83969.0,16.6949,16.7319,16.6875,16.7245,83969.0
2015-07-28 14:00:00,22.56,22.56,22.51,22.52,51910.0,16.7245,16.7245,16.6875,16.6949,51910.0
2015-07-28 14:30:00,22.51,22.52,22.49,22.5,96712.0,16.6875,16.6949,16.6726,16.6801,96712.0
2015-07-28 15:00:00,22.51,22.52,22.46,22.5,101876.0,16.6875,16.6949,16.6504,16.6801,101876.0
2015-07-28 15:30:00,22.5,22.53,22.49,22.51,207715.0,16.6801,16.7023,16.6726,16.6875,207715.0
2015-07-29 09:30:00,22.75,22.79,22.71,22.75,315716.0,16.8654,16.895,16.8357,16.8654,315716.0
2015-07-29 10:00:00,22.75,22.8,22.75,22.8,206376.0,16.8654,16.9025,16.8654,16.9025,206376.0
2015-07-29 10:30:00,22.8,22.85,22.77,22.78,85103.0,16.9025,16.9395,16.8802,16.8876,85103.0
2015-07-29 11:00:00,22.78,22.84,22.78,22.83,79674.0,16.8876,16.9321,16.8876,16.9247,79674.0
2015-07-29 11:30:00,22.82,22.89,22.82,22.87,72139.0,16.9173,16.9692,16.9173,16.9543,72139.0
2015-07-29 12:00:00,22.87,22.89,22.85,22.87,52474.0,16.9543,16.9692,16.9395,16.9543,52474.0
2015-07-29 12:30:00,22.88,22.9,22.87,22.89,44404.0,16.9618,16.9766,16.9543,16.9692,44404.0
2015-07-29 13:00:00,22.89,22.92,22.88,22.89,45142.0,16.9692,16.9914,16.9618,16.9692,45142.0
2015-07-29 13:30:00,22.9,22.91,22.86,22.88,74001.0,16.9766,16.984,16.9469,16.9618,74001.0
2015-07-29 14:00:00,22.88,22.96,22.77,22.84,99338.0,16.9618,17.0211,16.8802,16.9321,99338.0
2015-07-29 14:30:00,22.85,22.89,22.84,22.87,86974.0,16.9395,16.9692,16.9321,16.9543,86974.0
2015-07-29 15:00:00,22.86,22.86,22.8,22.84,91131.0,16.9469,16.9469,16.9025,16.9321,91131.0
2015-07-29 15:30:00,22.84,22.85,22.81,22.83,183403.0,16.9321,16.9395,16.9099,16.9247,183403.0
2015-07-30 09:30:00,22.83,22.86,22.71,22.8,128934.0,16.9247,16.9469,16.8357,16.9025,128934.0
2015-07-30 10:00:00,22.79,22.83,22.77,22.8,57736.0,16.895,16.9247,16.8802,16.9025,57736.0
2015-07-30 10:30:00,22.8,22.84,22.79,22.84,67407.0,16.9025,16.9321,16.895,16.9321,67407.0
2015-07-30 11:00:00,22.83,22.91,22.81,22.91,136380.0,16.9247,16.984,16.9099,16.984,136380.0
2015-07-30 11:30:00,22.92,22.98,22.91,22.94,126542.0,16.9914,17.0359,16.984,17.0062,126542.0
2015-07-30 12:00:00,22.95,22.97,22.93,22.93,37882.0,17.0137,17.0285,16.9988,16.9988,37882.0
2015-07-30 12:30:00,22.93,22.96,22.9,22.96,48411.0,16.9988,17.0211,16.9766,17.0211,48411.0
2015-07-30 13:00:00,22.96,22.96,22.93,22.94,38950.0,17.0211,17.0211,16.9988,17.0062,38950.0
2015-07-30 13:30:00,22.94,22.96,22.92,22.94,31481.0,17.0062,17.0211,16.9914,17.0062,31481.0
2015-07-30 14:00:00,22.95,22.96,22.93,22.94,36939.0,17.0137,17.0211,16.9988,17.0062,36939.0
2015-07-30 14:30:00,22.94,22.98,22.93,22.96,61135.0,17.0062,17.0359,16.9988,17.0211,61135.0
2015-07-30 15:00:00,22.97,22.99,22.96,22.98,70708.0,17.0285,17.0433,17.0211,17.0359,70708.0
2015-07-30 15:30:00,22.99,22.99,22.95,22.98,113699.0,17.0433,17.0433,17.0137,17.0359,113699.0
2015-07-31 09:30:00,23.12,23.13,23.04,23.05,185305.0,17.1397,17.1471,17.0804,17.0878,185305.0
2015-07-31 10:00:00,23.05,23.11,23.04,23.08,216664.0,17.0878,17.1323,17.0804,17.11,216664.0
2015-07-31 10:30:00,23.09,23.16,23.07,23.07,116720.0,17.1174,17.1693,17.1026,17.1026,116720.0
2015-07-31 11:00:00,23.07,23.15,23.05,23.14,139341.0,17.1026,17.1619,17.0878,17.1545,139341.0
2015-07-31 11:30:00,23.15,23.19,23.14,23.15,154218.0,17.1619,17.1916,17.1545,17.1619,154218.0
2015-07-31 12:00:00,23.15,23.15,23.11,23.12,47829.0,17.1619,17.1619,17.1323,17.1397,47829.0
2015-07-31 12:30:00,23.11,23.14,23.1,23.13,50433.0,17.1323,17.1545,17.1249,17.1471,50433.0
2015-07-31 13:00:00,23.13,23.14,23.12,23.12,27616.0,17.1471,17.1545,17.1397,17.1397,27616.0
2015-07-31 13:30:00,23.13,23.13,23.09,23.09,27258.0,17.1471,17.1471,17.1174,17.1174,27258.0
2015-07-31 14:00:00,23.1,23.11,23.07,23.1,88892.0,17.1249,17.1323,17.1026,17.1249,88892.0
2015-07-31 14:30:00,23.1,23.12,23.05,23.05,172007.0,17.1249,17.1397,17.0878,17.0878,172007.0
2015-07-31 15:00:00,23.05,23.08,23.01,23.01,53501.0,17.0878,17.11,17.0581,17.0581,53501.0
2015-07-31 15:30:00,23.01,23.06,23.01,23.06,133491.0,17.0581,17.0952,17.0581,17.0952,133491.0
2015-08-03 09:30:00,23.09,23.13,23.04,23.1,326507.0,17.1174,17.1471,17.0804,17.1249,326507.0
2015-08-03 10:00:00,23.1,23.12,23.05,23.11,173622.0,17.1249,17.1397,17.0878,17.1323,173622.0
2015-08-03 10:30:00,23.12,23.17,23.09,23.1,154000.0,17.1397,17.1767,17.1174,17.1249,154000.0
2015-08-03 11:00:00,23.11,23.15,23.08,23.15,272157.0,17.1323,17.1619,17.11,17.1619,272157.0
2015-08-03 11:30:00,23.16,23.19,23.13,23.15,71150.0,17.1693,17.1916,17.1471,17.1619,71150.0
2015-08-03 12:00:00,23.16,23.17,23.08,23.09,122461.0,17.1693,17.1767,17.11,17.1174,122461.0
2015-08-03 12:30:00,23.09,23.1,23.06,23.08,83678.0,17.1174,17.1249,17.0952,17.11,83678.0
2015-08-03 13:00:00,23.07,23.09,23.02,23.03,133396.0,17.1026,17.1174,17.0655,17.073,133396.0
2015-08-03 13:30:00,23.02,23.07,23.02,23.05,59982.0,17.0655,17.1026,17.0655,17.0878,59982.0
2015-08-03 14:00:00,23.04,23.04,23.0,23.01,77537.0,17.0804,17.0804,17.0507,17.0581,77537.0
2015-08-03 14:30:00,23.02,23.04,22.98,22.99,63859.0,17.0655,17.0804,17.0359,17.0433,63859.0
2015-08-03 15:00:00,23.0,23.03,22.98,23.03,161965.0,17.0507,17.073,17.0359,17.073,161965.0
2015-08-03 15:30:00,23.03,23.12,23.02,23.11,231975.0,17.073,17.1397,17.0655,17.1323,231975.0
2015-08-04 09:30:00,22.83,22.87,22.8,22.83,109299.0,16.9247,16.9543,16.9025,16.9247,109299.0
2015-08-04 10:00:00,22.82,22.85,22.79,22.83,114919.0,16.9173,16.9395,16.895,16.9247,114919.0
2015-08-04 10:30:00,22.82,22.85,22.76,22.77,107222.0,16.9173,16.9395,16.8728,16.8802,107222.0
2015-08-04 11:00:00,22.78,22.85,22.78,22.85,96811.0,16.8876,16.9395,16.8876,16.9395,96811.0
2015-08-04 11:30:00,22.86,22.9,22.81,22.82,59595.0,16.9469,16.9766,16.9099,16.9173,59595.0
2015-08-04 12:00:00,22.82,22.86,22.79,22.79,96713.0,16.9173,16.9469,16.895,16.895,96713.0
2015-08-04 12:30:00,22.8,22.82,22.79,22.81,34308.0,16.9025,16.9173,16.895,16.9099,34308.0
2015-08-04 13:00:00,22.81,22.82,22.8,22.8,39840.0,16.9099,16.9173,16.9025,16.9025,39840.0
2015-08-04 13:30:00,22.81,22.82,22.76,22.77,44862.0,16.9099,16.9173,16.8728,16.8802,44862.0
2015-08-04 14:00:00,22.77,22.77,22.69,22.73,78738.0,16.8802,16.8802,16.8209,16.8506,78738.0
2015-08-04 14:30:00,22.73,22.78,22.7,22.75,152738.0,16.8506,16.8876,16.8283,16.8654,152738.0
2015-08-04 15:00:00,22.75,22.77,22.74,22.75,76135.0,16.8654,16.8802,16.858,16.8654,76135.0
2015-08-04 15:30:00,22.76,22.77,22.73,22.75,71446.0,16.8728,16.8802,16.8506,16.8654,71446.0
2015-08-05 09:30:00,22.84,22.91,22.83,22.87,150386.0,16.9321,16.984,16.9247,16.9543,150386.0
2015-08-05 10:00:00,22.87,22.87,22.82,22.86,82279.0,16.9543,16.9543,16.9173,16.9469,82279.0
2015-08-05 10:30:00,22.86,22.87,22.8,22.81,100087.0,16.9469,16.9543,16.9025,16.9099,100087.0
2015-08-05 11:00:00,22.82,22.88,22.81,22.87,260974.0,16.9173,16.9618,16.9099,16.9543,260974.0
2015-08-05 11:30:00,22.88,22.88,22.78,22.78,163964.0,16.9618,16.9618,16.8876,16.8876,163964.0
2015-08-05 12:00:00,22.78,22.81,22.75,22.76,164065.0,16.8876,16.9099,16.8654,16.8728,164065.0
2015-08-05 12:30:00,22.75,22.8,22.74,22.78,75474.0,16.8654,16.9025,16.858,16.8876,75474.0
2015-08-05 13:00:00,22.79,22.81,22.75,22.81,53243.0,16.895,16.9099,16.8654,16.9099,53243.0
2015-08-05 13:30:00,22.8,22.81,22.77,22.79,96653.0,16.9025,16.9099,16.8802,16.895,96653.0
2015-08-05 14:00:00,22.79,22.84,22.77,22.83,51927.0,16.895,16.9321,16.8802,16.9247,51927.0
2015-08-05 14:30:00,22.83,22.84,22.79,22.79,58276.0,16.9247,16.9321,16.895,16.895,58276.0
2015-08-05 15:00:00,22.8,22.82,22.78,22.79,87231.0,16.9025,16.9173,16.8876,16.895,87231.0
2015-08-05 15:30:00,22.79,22.8,22.77,22.78,204211.0,16.895,16.9025,16.8802,16.8876,204211.0
2015-08-06 09:30:00,22.91,22.95,22.85,22.91,113976.0,16.984,17.0137,16.9395,16.984,113976.0
2015-08-06 10:00:00,22.91,22.91,22.86,22.91,100916.0,16.984,16.984,16.9469,16.984,100916.0
2015-08-06 10:30:00,22.91,22.97,22.9,22.96,127094.0,16.984,17.0285,16.9766,17.0211,127094.0
2015-08-06 11:00:00,22.95,22.98,22.93,22.93,155034.0,17.0137,17.0359,16.9988,16.9988,155034.0
2015-08-06 11:30:00,22.92,22.92,22.82,22.83,82513.0,16.9914,16.9914,16.9173,16.9247,82513.0
2015-08-06 12:00:00,22.83,22.88,22.81,22.83,86454.0,16.9247,16.9618,16.9099,16.9247,86454.0
2015-08-06 12:30:00,22.83,22.85,22.8,22.82,113172.0,16.9247,16.9395,16.9025,16.9173,113172.0
2015-08-06 13:00:00,22.82,22.92,22.81,22.91,91906.0,16.9173,16.9914,16.9099,16.984,91906.0
2015-08-06 13:30:00,22.92,22.93,22.88,22.88,63928.0,16.9914,16.9988,16.9618,16.9618,63928.0
2015-08-06 14:00:00,22.88,22.89,22.86,22.88,58804.0,16.9618,16.9692,16.9469,16.9618,58804.0
2015-08-06 14:30:00,22.89,22.9,22.83,22.84,59946.0,16.9692,16.9766,16.9247,16.9321,59946.0
2015-08-06 15:00:00,22.84,22.89,22.83,22.85,89897.0,16.9321,16.9692,16.9247,16.9395,89897.0
2015-08-06 15:30:00,22.86,22.9,22.84,22.88,134697.0,16.9469,16.9766,16.9321,16.9618,134697.0
2015-08-07 09:30:00,22.6,22.62,22.55,22.57,137934.0,16.7542,16.769,16.7171,16.7319,137934.0
2015-08-07 10:00:00,22.56,22.57,22.51,22.52,65671.0,16.7245,16.7319,16.6875,16.6949,65671.0
2015-08-07 10:30:00,22.52,22.56,22.46,22.48,154371.0,16.6949,16.7245,16.6504,16.6652,154371.0
2015-08-07 11:00:00,22.48,22.51,22.39,22.41,67533.0,16.6652,16.6875,16.5985,16.6133,67533.0
2015-08-07 11:30:00,22.41,22.44,22.4,22.42,65476.0,16.6133,16.6356,16.6059,16.6207,65476.0
2015-08-07 12:00:00,22.42,22.45,22.4,22.4,55905.0,16.6207,16.643,16.6059,16.6059,55905.0
2015-08-07 12:30:00,22.4,22.42,22.36,22.37,119785.0,16.6059,16.6207,16.5763,16.5837,119785.0
2015-08-07 13:00:00,22.36,22.37,22.34,22.35,90198.0,16.5763,16.5837,16.5614,16.5689,90198.0
2015-08-07 13:30:00,22.36,22.41,22.35,22.39,64087.0,16.5763,16.6133,16.5689,16.5985,64087.0
2015-08-07 14:00:00,22.38,22.4,22.35,22.37,39149.0,16.5911,16.6059,16.5689,16.5837,39149.0
2015-08-07 14:30:00,22.37,22.4,22.36,22.39,36214.0,16.5837,16.6059,16.5763,16.5985,36214.0
2015-08-07 15:00:00,22.39,22.43,22.37,22.41,100344.0,16.5985,16.6282,16.5837,16.6133,100344.0
2015-08-07 15:30:00,22.42,22.45,22.41,22.44,120280.0,16.6207,16.643,16.6133,16.6356,120280.0
2015-08-10 09:30:00,22.5,22.6,22.49,22.58,91438.0,16.6801,16.7542,16.6726,16.7394,91438.0
2015-08-10 10:00:00,22.59,22.6,22.54,22.56,58906.0,16.7468,16.7542,16.7097,16.7245,58906.0
2015-08-10 10:30:00,22.56,22.6,22.55,22.6,41708.0,16.7245,16.7542,16.7171,16.7542,41708.0
2015-08-10 11:00:00,22.6,22.64,22.58,22.63,57375.0,16.7542,16.7838,16.7394,16.7764,57375.0
2015-08-10 11:30:00,22.63,22.64,22.63,22.63,19360.0,16.7764,16.7838,16.7764,16.7764,19360.0
2015-08-10 12:00:00,22.64,22.68,22.63,22.65,15736.0,16.7838,16.8135,16.7764,16.7913,15736.0
2015-08-10 12:30:00,22.66,22.71,22.65,22.71,22865.0,16.7987,16.8357,16.7913,16.8357,22865.0
2015-08-10 13:00:00,22.7,22.73,22.69,22.72,37167.0,16.8283,16.8506,16.8209,16.8431,37167.0
2015-08-10 13:30:00,22.71,22.73,22.7,22.72,21860.0,16.8357,16.8506,16.8283,16.8431,21860.0
2015-08-10 14:00:00,22.72,22.74,22.71,22.73,12078.0,16.8431,16.858,16.8357,16.8506,12078.0
2015-08-10 14:30:00,22.73,22.74,22.69,22.71,41727.0,16.8506,16.858,16.8209,16.8357,41727.0
2015-08-10 15:00:00,22.71,22.72,22.68,22.69,21090.0,16.8357,16.8431,16.8135,16.8209,21090.0
2015-08-10 15:30:00,22.7,22.71,22.66,22.71,70892.0,16.8283,16.8357,16.7987,16.8357,70892.0
2015-08-11 09:30:00,22.61,22.67,22.6,22.64,132020.0,16.7616,16.8061,16.7542,16.7838,132020.0
2015-08-11 10:00:00,22.65,22.65,22.53,22.53,75556.0,16.7913,16.7913,16.7023,16.7023,75556.0
2015-08-11 10:30:00,22.53,22.54,22.48,22.49,348080.0,16.7023,16.7097,16.6652,16.6726,348080.0
2015-08-11 11:00:00,22.49,22.51,22.39,22.4,360121.0,16.6726,16.6875,16.5985,16.6059,360121.0
2015-08-11 11:30:00,22.41,22.45,22.38,22.4,72687.0,16.6133,16.643,16.5911,16.6059,72687.0
2015-08-11 12:00:00,22.4,22.41,22.36,22.37,83194.0,16.6059,16.6133,16.5763,16.5837,83194.0
2015-08-11 12:30:00,22.37,22.37,22.3,22.3,72506.0,16.5837,16.5837,16.5318,16.5318,72506.0
2015-08-11 13:00:00,22.31,22.38,22.31,22.37,78642.0,16.5392,16.5911,16.5392,16.5837,78642.0
2015-08-11 13:30:00,22.36,22.4,22.33,22.34,63640.0,16.5763,16.6059,16.554,16.5614,63640.0
2015-08-11 14:00:00,22.34,22.36,22.32,22.35,170194.0,16.5614,16.5763,16.5466,16.5689,170194.0
2015-08-11 14:30:00,22.35,22.38,22.34,22.37,63133.0,16.5689,16.5911,16.5614,16.5837,63133.0
2015-08-11 15:00:00,22.37,22.41,22.36,22.4,110223.0,16.5837,16.6133,16.5763,16.6059,110223.0
2015-08-11 15:30:00,22.4,22.41,22.37,22.39,239138.0,16.6059,16.6133,16.5837,16.5985,239138.0
2015-08-12 09:30:00,22.1,22.14,21.98,21.98,364895.0,16.3835,16.4132,16.2946,16.2946,364895.0
2015-08-12 10:00:00,21.98,21.99,21.83,21.86,230609.0,16.2946,16.302,16.1834,16.2056,230609.0
2015-08-12 10:30:00,21.86,21.87,21.8,21.81,97223.0,16.2056,16.213,16.1611,16.1685,97223.0
2015-08-12 11:00:00,21.82,21.92,21.81,21.92,185944.0,16.1759,16.2501,16.1685,16.2501,185944.0
2015-08-12 11:30:00,21.92,21.92,21.87,21.92,63078.0,16.2501,16.2501,16.213,16.2501,63078.0
2015-08-12 12:00:00,21.91,21.94,21.89,21.94,160389.0,16.2427,16.2649,16.2278,16.2649,160389.0
2015-08-12 12:30:00,21.94,21.97,21.9,21.9,56810.0,16.2649,16.2871,16.2353,16.2353,56810.0
2015-08-12 13:00:00,21.9,21.98,21.9,21.94,71812.0,16.2353,16.2946,16.2353,16.2649,71812.0
2015-08-12 13:30:00,21.94,22.01,21.92,22.01,47794.0,16.2649,16.3168,16.2501,16.3168,47794.0
2015-08-12 14:00:00,22.0,22.01,21.96,21.97,93338.0,16.3094,16.3168,16.2797,16.2871,93338.0
2015-08-12 14:30:00,21.97,22.03,21.95,22.03,154955.0,16.2871,16.3316,16.2723,16.3316,154955.0
2015-08-12 15:00:00,22.03,22.09,22.02,22.08,128063.0,16.3316,16.3761,16.3242,16.3687,128063.0
2015-08-12 15:30:00,22.08,22.11,22.04,22.1,210185.0,16.3687,16.3909,16.339,16.3835,210185.0
2015-08-13 09:30:00,22.15,22.19,22.12,22.15,168755.0,16.4206,16.4502,16.3983,16.4206,168755.0
2015-08-13 10:00:00,22.15,22.17,22.04,22.08,103524.0,16.4206,16.4354,16.339,16.3687,103524.0
2015-08-13 10:30:00,22.07,22.17,22.07,22.09,104577.0,16.3613,16.4354,16.3613,16.3761,104577.0
2015-08-13 11:00:00,22.09,22.14,22.05,22.1,214226.0,16.3761,16.4132,16.3465,16.3835,214226.0
2015-08-13 11:30:00,22.1,22.17,22.08,22.17,98525.0,16.3835,16.4354,16.3687,16.4354,98525.0
2015-08-13 12:00:00,22.17,22.2,22.12,22.16,84939.0,16.4354,16.4577,16.3983,16.428,84939.0
2015-08-13 12:30:00,22.16,22.18,22.12,22.16,103644.0,16.428,16.4428,16.3983,16.428,103644.0
2015-08-13 13:00:00,22.16,22.19,22.15,22.19,32045.0,16.428,16.4502,16.4206,16.4502,32045.0
2015-08-13 13:30:00,22.19,22.2,22.15,22.16,63796.0,16.4502,16.4577,16.4206,16.428,63796.0
2015-08-13 14:00:00,22.16,22.22,22.15,22.2,85538.0,16.428,16.4725,16.4206,16.4577,85538.0
2015-08-13 14:30:00,22.2,22.24,22.2,22.22,66653.0,16.4577,16.4873,16.4577,16.4725,66653.0
2015-08-13 15:00:00,22.21,22.24,22.17,22.17,135588.0,16.4651,16.4873,16.4354,16.4354,135588.0
2015-08-13 15:30:00,22.17,22.18,22.13,22.15,137794.0,16.4354,16.4428,16.4058,16.4206,137794.0
2015-08-14 09:30:00,22.08,22.15,22.08,22.13,87587.0,16.3687,16.4206,16.3687,16.4058,87587.0
2015-08-14 10:00:00,22.13,22.17,22.05,22.05,139309.0,16.4058,16.4354,16.3465,16.3465,139309.0
2015-08-14 10:30:00,22.05,22.07,22.01,22.07,118003.0,16.3465,16.3613,16.3168,16.3613,118003.0
2015-08-14 11:00:00,22.07,22.08,22.01,22.02,149249.0,16.3613,16.3687,16.3168,16.3242,149249.0
2015-08-14 11:30:00,22.01,22.05,21.97,22.03,134384.0,16.3168,16.3465,16.2871,16.3316,134384.0
2015-08-14 12:00:00,22.03,22.06,22.01,22.03,39281.0,16.3316,16.3539,16.3168,16.3316,39281.0
2015-08-14 12:30:00,22.03,22.06,22.02,22.06,39757.0,16.3316,16.3539,16.3242,16.3539,39757.0
2015-08-14 13:00:00,22.06,22.14,22.05,22.13,57779.0,16.3539,16.4132,16.3465,16.4058,57779.0
2015-08-14 13:30:00,22.13,22.13,22.06,22.07,30435.0,16.4058,16.4058,16.3539,16.3613,30435.0
2015-08-14 14:00:00,22.07,22.11,22.06,22.09,75339.0,16.3613,16.3909,16.3539,16.3761,75339.0
2015-08-14 14:30:00,22.08,22.09,22.05,22.07,91895.0,16.3687,16.3761,16.3465,16.3613,91895.0
2015-08-14 15:00:00,22.07,22.12,22.07,22.11,73062.0,16.3613,16.3983,16.3613,16.3909,73062.0
2015-08-14 15:30:00,22.1,22.12,22.08,22.09,272523.0,16.3835,16.3983,16.3687,16.3761,272523.0
2015-08-17 09:30:00,22.04,22.09,21.98,22.09,136619.0,16.339,16.3761,16.2946,16.3761,136619.0
2015-08-17 10:00:00,22.1,22.19,22.08,22.18,145697.0,16.3835,16.4502,16.3687,16.4428,145697.0
2015-08-17 10:30:00,22.18,22.24,22.15,22.19,202676.0,16.4428,16.4873,16.4206,16.4502,202676.0
2015-08-17 11:00:00,22.2,22.25,22.2,22.24,171678.0,16.4577,16.4947,16.4577,16.4873,171678.0
2015-08-17 11:30:00,22.24,22.25,22.2,22.2,84575.0,16.4873,16.4947,16.4577,16.4577,84575.0
2015-08-17 12:00:00,22.21,22.26,22.2,22.23,100463.0,16.4651,16.5021,16.4577,16.4799,100463.0
2015-08-17 12:30:00,22.24,22.28,22.22,22.27,33830.0,16.4873,16.517,16.4725,16.5095,33830.0
2015-08-17 13:00:00,22.28,22.29,22.24,22.28,48518.0,16.517,16.5244,16.4873,16.517,48518.0
2015-08-17 13:30:00,22.28,22.28,22.24,22.24,30057.0,16.517,16.517,16.4873,16.4873,30057.0
2015-08-17 14:00:00,22.25,22.26,22.23,22.23,31319.0,16.4947,16.5021,16.4799,16.4799,31319.0
2015-08-17 14:30:00,22.23,22.27,22.23,22.26,71934.0,16.4799,16.5095,16.4799,16.5021,71934.0
2015-08-17 15:00:00,22.26,22.27,22.24,22.25,44868.0,16.5021,16.5095,16.4873,16.4947,44868.0
2015-08-17 15:30:00,22.26,22.3,22.26,22.29,93459.0,16.5021,16.5318,16.5021,16.5244,93459.0
2015-08-18 09:30:00,22.28,22.3,22.24,22.27,154717.0,16.517,16.5318,16.4873,16.5095,154717.0
2015-08-18 10:00:00,22.27,22.3,22.25,22.29,51275.0,16.5095,16.5318,16.4947,16.5244,51275.0
2015-08-18 10:30:00,22.29,22.31,22.26,22.3,62076.0,16.5244,16.5392,16.5021,16.5318,62076.0
2015-08-18 11:00:00,22.31,22.31,22.21,22.21,92602.0,16.5392,16.5392,16.4651,16.4651,92602.0
2015-08-18 11:30:00,22.21,22.21,22.11,22.13,64180.0,16.4651,16.4651,16.3909,16.4058,64180.0
2015-08-18 12:00:00,22.13,22.21,22.13,22.2,50527.0,16.4058,16.4651,16.4058,16.4577,50527.0
2015-08-18 12:30:00,22.2,22.22,22.18,22.19,31992.0,16.4577,16.4725,16.4428,16.4502,31992.0
2015-08-18 13:00:00,22.18,22.2,22.16,22.2,86991.0,16.4428,16.4577,16.428,16.4577,86991.0
2015-08-18 13:30:00,22.19,22.23,22.18,22.23,35484.0,16.4502,16.4799,16.4428,16.4799,35484.0
2015-08-18 14:00:00,22.23,22.26,22.2,22.25,68603.0,16.4799,16.5021,16.4577,16.4947,68603.0
2015-08-18 14:30:00,22.25,22.26,22.21,22.21,48976.0,16.4947,16.5021,16.4651,16.4651,48976.0
2015-08-18 15:00:00,22.21,22.23,22.2,22.23,125972.0,16.4651,16.4799,16.4577,16.4799,125972.0
2015-08-18 15:30:00,22.23,22.23,22.2,22.21,54902.0,16.4799,16.4799,16.4577,16.4651,54902.0
2015-08-19 09:30:00,22.02,22.04,21.94,21.99,335812.0,16.3242,16.339,16.2649,16.302,335812.0
2015-08-19 10:00:00,21.98,22.02,21.96,21.96,113627.0,16.2946,16.3242,16.2797,16.2797,113627.0
2015-08-19 10:30:00,21.96,21.98,21.93,21.93,143382.0,16.2797,16.2946,16.2575,16.2575,143382.0
2015-08-19 11:00:00,21.93,21.97,21.92,21.95,241461.0,16.2575,16.2871,16.2501,16.2723,241461.0
2015-08-19 11:30:00,21.95,21.95,21.88,21.91,27203.0,16.2723,16.2723,16.2204,16.2427,27203.0
2015-08-19 12:00:00,21.91,21.98,21.91,21.98,56675.0,16.2427,16.2946,16.2427,16.2946,56675.0
2015-08-19 12:30:00,21.98,22.0,21.96,21.98,50077.0,16.2946,16.3094,16.2797,16.2946,50077.0
2015-08-19 13:00:00,21.99,22.04,21.98,22.01,27939.0,16.302,16.339,16.2946,16.3168,27939.0
2015-08-19 13:30:00,22.01,22.08,22.0,22.05,78317.0,16.3168,16.3687,16.3094,16.3465,78317.0
2015-08-19 14:00:00,22.05,22.17,22.05,22.12,75272.0,16.3465,16.4354,16.3465,16.3983,75272.0
2015-08-19 14:30:00,22.12,22.13,22.05,22.09,76451.0,16.3983,16.4058,16.3465,16.3761,76451.0
2015-08-19 15:00:00,22.08,22.08,22.02,22.06,140726.0,16.3687,16.3687,16.3242,16.3539,140726.0
2015-08-19 15:30:00,22.06,22.08,22.04,22.05,180608.0,16.3539,16.3687,16.339,16.3465,180608.0
2015-08-20 09:30:00,21.85,21.85,21.69,21.7,130508.0,16.1982,16.1982,16.0796,16.087,130508.0
2015-08-20 10:00:00,21.7,21.74,21.65,21.69,133773.0,16.087,16.1166,16.0499,16.0796,133773.0
2015-08-20 10:30:00,21.69,21.79,21.66,21.66,188950.0,16.0796,16.1537,16.0573,16.0573,188950.0
2015-08-20 11:00:00,21.66,21.68,21.59,21.62,371572.0,16.0573,16.0722,16.0054,16.0277,371572.0
2015-08-20 11:30:00,21.63,21.63,21.57,21.62,104062.0,16.0351,16.0351,15.9906,16.0277,104062.0
2015-08-20 12:00:00,21.62,21.63,21.57,21.57,92925.0,16.0277,16.0351,15.9906,15.9906,92925.0
2015-08-20 12:30:00,21.57,21.58,21.5,21.52,92226.0,15.9906,15.998,15.9387,15.9535,92226.0
2015-08-20 13:00:00,21.52,21.55,21.49,21.54,131669.0,15.9535,15.9758,15.9313,15.9684,131669.0
2015-08-20 13:30:00,21.54,21.56,21.51,21.55,81939.0,15.9684,15.9832,15.9461,15.9758,81939.0
2015-08-20 14:00:00,21.55,21.55,21.51,21.51,169871.0,15.9758,15.9758,15.9461,15.9461,169871.0
2015-08-20 14:30:00,21.52,21.52,21.46,21.47,201343.0,15.9535,15.9535,15.9091,15.9165,201343.0
2015-08-20 15:00:00,21.48,21.5,21.44,21.48,261790.0,15.9239,15.9387,15.8942,15.9239,261790.0
2015-08-20 15:30:00,21.48,21.52,21.45,21.45,383102.0,15.9239,15.9535,15.9016,15.9016,383102.0
2015-08-21 09:30:00,21.37,21.39,21.28,21.35,378382.0,15.8423,15.8572,15.7756,15.8275,378382.0
2015-08-21 10:00:00,21.35,21.47,21.29,21.29,288867.0,15.8275,15.9165,15.783,15.783,288867.0
2015-08-21 10:30:00,21.29,21.3,21.23,21.25,375063.0,15.783,15.7904,15.7386,15.7534,375063.0
2015-08-21 11:00:00,21.25,21.26,21.09,21.1,218069.0,15.7534,15.7608,15.6348,15.6422,218069.0
2015-08-21 11:30:00,21.1,21.1,20.92,21.08,207015.0,15.6422,15.6422,15.5087,15.6274,207015.0
2015-08-21 12:00:00,21.08,21.14,21.06,21.09,138814.0,15.6274,15.6718,15.6125,15.6348,138814.0
2015-08-21 12:30:00,21.09,21.12,21.04,21.04,157572.0,15.6348,15.657,15.5977,15.5977,157572.0
2015-08-21 13:00:00,21.03,21.06,21.0,21.05,82831.0,15.5903,15.6125,15.568,15.6051,82831.0
2015-08-21 13:30:00,21.04,21.05,20.99,21.03,102470.0,15.5977,15.6051,15.5606,15.5903,102470.0
2015-08-21 14:00:00,21.04,21.07,21.0,21.02,69966.0,15.5977,15.6199,15.568,15.5829,69966.0
2015-08-21 14:30:00,21.02,21.04,20.93,20.97,194618.0,15.5829,15.5977,15.5162,15.5458,194618.0
2015-08-21 15:00:00,20.97,20.97,20.82,20.92,218838.0,15.5458,15.5458,15.4346,15.5087,218838.0
2015-08-21 15:30:00,20.91,20.92,20.79,20.8,598247.0,15.5013,15.5087,15.4124,15.4198,598247.0
2015-08-24 09:30:00,20.41,20.57,19.96,20.52,703263.0,15.1307,15.2493,14.7971,15.2122,703263.0
2015-08-24 10:00:00,20.52,20.95,20.46,20.85,543453.0,15.2122,15.531,15.1677,15.4568,543453.0
2015-08-24 10:30:00,20.86,20.94,20.74,20.83,456280.0,15.4643,15.5236,15.3753,15.442,456280.0
2015-08-24 11:00:00,20.84,20.85,20.61,20.64,483320.0,15.4494,15.4568,15.2789,15.3012,483320.0
2015-08-24 11:30:00,20.63,20.84,20.61,20.82,336730.0,15.2938,15.4494,15.2789,15.4346,336730.0
2015-08-24 12:00:00,20.82,20.94,20.79,20.9,176033.0,15.4346,15.5236,15.4124,15.4939,176033.0
2015-08-24 12:30:00,20.9,20.91,20.8,20.83,183506.0,15.4939,15.5013,15.4198,15.442,183506.0
2015-08-24 13:00:00,20.84,20.87,20.73,20.75,110083.0,15.4494,15.4717,15.3679,15.3827,110083.0
2015-08-24 13:30:00,20.75,20.77,20.67,20.69,115693.0,15.3827,15.3975,15.3234,15.3382,115693.0
2015-08-24 14:00:00,20.68,20.69,20.55,20.59,168110.0,15.3308,15.3382,15.2344,15.2641,168110.0
2015-08-24 14:30:00,20.58,20.66,20.4,20.42,243930.0,15.2567,15.316,15.1232,15.1381,243930.0
2015-08-24 15:00:00,20.4,20.48,20.27,20.28,402761.0,15.1232,15.1826,15.0269,15.0343,402761.0
2015-08-24 15:30:00,20.28,20.7,20.23,20.38,547537.0,15.0343,15.3456,14.9972,15.1084,547537.0
2015-08-25 09:30:00,21.48,21.48,21.25,21.32,367446.0,15.9239,15.9239,15.7534,15.8053,367446.0
2015-08-25 10:00:00,21.33,21.37,21.26,21.27,245777.0,15.8127,15.8423,15.7608,15.7682,245777.0
2015-08-25 10:30:00,21.27,21.28,21.13,21.14,206498.0,15.7682,15.7756,15.6644,15.6718,206498.0
2015-08-25 11:00:00,21.15,21.23,21.12,21.17,384253.0,15.6792,15.7386,15.657,15.6941,384253.0
2015-08-25 11:30:00,21.17,21.18,21.08,21.14,130074.0,15.6941,15.7015,15.6274,15.6718,130074.0
2015-08-25 12:00:00,21.14,21.15,21.04,21.11,156473.0,15.6718,15.6792,15.5977,15.6496,156473.0
2015-08-25 12:30:00,21.1,21.14,21.08,21.09,67051.0,15.6422,15.6718,15.6274,15.6348,67051.0
2015-08-25 13:00:00,21.09,21.13,20.99,21.01,137285.0,15.6348,15.6644,15.5606,15.5755,137285.0
2015-08-25 13:30:00,21.0,21.13,20.99,21.12,106203.0,15.568,15.6644,15.5606,15.657,106203.0
2015-08-25 14:00:00,21.12,21.16,21.03,21.11,149550.0,15.657,15.6867,15.5903,15.6496,149550.0
2015-08-25 14:30:00,21.11,21.17,21.06,21.15,130272.0,15.6496,15.6941,15.6125,15.6792,130272.0
2015-08-25 15:00:00,21.15,21.17,20.97,20.98,284596.0,15.6792,15.6941,15.5458,15.5532,284596.0
2015-08-25 15:30:00,20.98,20.99,20.73,20.74,802624.0,15.5532,15.5606,15.3679,15.3753,802624.0
2015-08-26 09:30:00,20.96,20.98,20.81,20.87,376413.0,15.5384,15.5532,15.4272,15.4717,376413.0
2015-08-26 10:00:00,20.86,20.93,20.74,20.83,216288.0,15.4643,15.5162,15.3753,15.442,216288.0
2015-08-26 10:30:00,20.83,20.88,20.64,20.69,185970.0,15.442,15.4791,15.3012,15.3382,185970.0
2015-08-26 11:00:00,20.7,20.71,20.61,20.62,224845.0,15.3456,15.3531,15.2789,15.2863,224845.0
2015-08-26 11:30:00,20.63,20.65,20.53,20.57,102589.0,15.2938,15.3086,15.2196,15.2493,102589.0
2015-08-26 12:00:00,20.56,20.62,20.52,20.55,89893.0,15.2419,15.2863,15.2122,15.2344,89893.0
2015-08-26 12:30:00,20.54,20.61,20.46,20.61,81211.0,15.227,15.2789,15.1677,15.2789,81211.0
2015-08-26 13:00:00,20.6,20.67,20.55,20.67,112186.0,15.2715,15.3234,15.2344,15.3234,112186.0
2015-08-26 13:30:00,20.66,20.76,20.63,20.76,109178.0,15.316,15.3901,15.2938,15.3901,109178.0
2015-08-26 14:00:00,20.76,20.76,20.6,20.64,126219.0,15.3901,15.3901,15.2715,15.3012,126219.0
2015-08-26 14:30:00,20.64,20.78,20.62,20.72,173319.0,15.3012,15.405,15.2863,15.3605,173319.0
2015-08-26 15:00:00,20.72,20.86,20.7,20.81,363099.0,15.3605,15.4643,15.3456,15.4272,363099.0
2015-08-26 15:30:00,20.82,20.93,20.81,20.93,394450.0,15.4346,15.5162,15.4272,15.5162,394450.0
2015-08-27 09:30:00,20.8,20.84,20.69,20.71,442469.0,15.4198,15.4494,15.3382,15.3531,442469.0
2015-08-27 10:00:00,20.7,20.74,20.65,20.67,283508.0,15.3456,15.3753,15.3086,15.3234,283508.0
2015-08-27 10:30:00,20.67,20.76,20.63,20.72,327797.0,15.3234,15.3901,15.2938,15.3605,327797.0
2015-08-27 11:00:00,20.72,20.75,20.63,20.66,316200.0,15.3605,15.3827,15.2938,15.316,316200.0
2015-08-27 11:30:00,20.67,20.72,20.63,20.69,107719.0,15.3234,15.3605,15.2938,15.3382,107719.0
2015-08-27 12:00:00,20.69,20.76,20.69,20.71,119551.0,15.3382,15.3901,15.3382,15.3531,119551.0
2015-08-27 12:30:00,20.71,20.75,20.68,20.74,93694.0,15.3531,15.3827,15.3308,15.3753,93694.0
2015-08-27 13:00:00,20.74,20.81,20.71,20.78,80835.0,15.3753,15.4272,15.3531,15.405,80835.0
2015-08-27 13:30:00,20.77,20.82,20.76,20.79,140586.0,15.3975,15.4346,15.3901,15.4124,140586.0
2015-08-27 14:00:00,20.8,20.8,20.65,20.66,83887.0,15.4198,15.4198,15.3086,15.316,83887.0
2015-08-27 14:30:00,20.65,20.69,20.55,20.55,110735.0,15.3086,15.3382,15.2344,15.2344,110735.0
2015-08-27 15:00:00,20.56,20.68,20.5,20.67,287239.0,15.2419,15.3308,15.1974,15.3234,287239.0
2015-08-27 15:30:00,20.68,20.78,20.64,20.78,550912.0,15.3308,15.405,15.3012,15.405,550912.0
2015-08-28 09:30:00,20.65,20.73,20.65,20.7,363418.0,15.3086,15.3679,15.3086,15.3456,363418.0
2015-08-28 10:00:00,20.7,20.71,20.64,20.71,179914.0,15.3456,15.3531,15.3012,15.3531,179914.0
2015-08-28 10:30:00,20.71,20.74,20.66,20.71,122215.0,15.3531,15.3753,15.316,15.3531,122215.0
2015-08-28 11:00:00,20.71,20.82,20.71,20.78,186948.0,15.3531,15.4346,15.3531,15.405,186948.0
2015-08-28 11:30:00,20.78,20.87,20.77,20.84,204335.0,15.405,15.4717,15.3975,15.4494,204335.0
2015-08-28 12:00:00,20.85,20.9,20.83,20.87,146382.0,15.4568,15.4939,15.442,15.4717,146382.0
2015-08-28 12:30:00,20.87,20.89,20.85,20.87,134291.0,15.4717,15.4865,15.4568,15.4717,134291.0
2015-08-28 13:00:00,20.86,20.89,20.85,20.86,77754.0,15.4643,15.4865,15.4568,15.4643,77754.0
2015-08-28 13:30:00,20.86,20.87,20.81,20.87,98237.0,15.4643,15.4717,15.4272,15.4717,98237.0
2015-08-28 14:00:00,20.87,20.92,20.85,20.86,92778.0,15.4717,15.5087,15.4568,15.4643,92778.0
2015-08-28 14:30:00,20.86,20.89,20.83,20.87,75187.0,15.4643,15.4865,15.442,15.4717,75187.0
2015-08-28 15:00:00,20.86,20.87,20.79,20.81,89582.0,15.4643,15.4717,15.4124,15.4272,89582.0
2015-08-28 15:30:00,20.81,20.88,20.77,20.88,316717.0,15.4272,15.4791,15.3975,15.4791,316717.0
2015-08-31 09:30:00,20.68,20.69,20.63,20.68,177669.0,15.3308,15.3382,15.2938,15.3308,177669.0
2015-08-31 10:00:00,20.67,20.68,20.63,20.65,102590.0,15.3234,15.3308,15.2938,15.3086,102590.0
2015-08-31 10:30:00,20.65,20.68,20.58,20.62,107124.0,15.3086,15.3308,15.2567,15.2863,107124.0
2015-08-31 11:00:00,20.62,20.67,20.56,20.67,240732.0,15.2863,15.3234,15.2419,15.3234,240732.0
2015-08-31 11:30:00,20.67,20.84,20.66,20.77,132803.0,15.3234,15.4494,15.316,15.3975,132803.0
2015-08-31 12:00:00,20.77,20.8,20.74,20.79,79260.0,15.3975,15.4198,15.3753,15.4124,79260.0
2015-08-31 12:30:00,20.79,20.8,20.77,20.79,71952.0,15.4124,15.4198,15.3975,15.4124,71952.0
2015-08-31 13:00:00,20.8,20.83,20.79,20.8,56186.0,15.4198,15.442,15.4124,15.4198,56186.0
2015-08-31 13:30:00,20.8,20.81,20.71,20.76,42260.0,15.4198,15.4272,15.3531,15.3901,42260.0
2015-08-31 14:00:00,20.76,20.78,20.71,20.73,61274.0,15.3901,15.405,15.3531,15.3679,61274.0
2015-08-31 14:30:00,20.73,20.75,20.68,20.69,90650.0,15.3679,15.3827,15.3308,15.3382,90650.0
2015-08-31 15:00:00,20.69,20.71,20.66,20.67,78043.0,15.3382,15.3531,15.316,15.3234,78043.0
2015-08-31 15:30:00,20.68,20.75,20.67,20.7,280241.0,15.3308,15.3827,15.3234,15.3456,280241.0
2015-09-01 09:30:00,20.39,20.41,20.28,20.29,291921.0,15.1158,15.1307,15.0343,15.0417,291921.0
2015-09-01 10:00:00,20.3,20.37,20.3,20.37,250281.0,15.0491,15.101,15.0491,15.101,250281.0
2015-09-01 10:30:00,20.37,20.39,20.27,20.34,143403.0,15.101,15.1158,15.0269,15.0788,143403.0
2015-09-01 11:00:00,20.35,20.4,20.32,20.38,204188.0,15.0862,15.1232,15.0639,15.1084,204188.0
2015-09-01 11:30:00,20.38,20.42,20.37,20.37,74960.0,15.1084,15.1381,15.101,15.101,74960.0
2015-09-01 12:00:00,20.37,20.41,20.35,20.37,56825.0,15.101,15.1307,15.0862,15.101,56825.0
2015-09-01 12:30:00,20.36,20.37,20.33,20.33,97017.0,15.0936,15.101,15.0714,15.0714,97017.0
2015-09-01 13:00:00,20.32,20.4,20.31,20.39,104530.0,15.0639,15.1232,15.0565,15.1158,104530.0
2015-09-01 13:30:00,20.38,20.41,20.35,20.4,117393.0,15.1084,15.1307,15.0862,15.1232,117393.0
2015-09-01 14:00:00,20.4,20.4,20.35,20.36,76523.0,15.1232,15.1232,15.0862,15.0936,76523.0
2015-09-01 14:30:00,20.36,20.41,20.31,20.31,135403.0,15.0936,15.1307,15.0565,15.0565,135403.0
2015-09-01 15:00:00,20.32,20.33,20.24,20.25,204145.0,15.0639,15.0714,15.0046,15.012,204145.0
2015-09-01 15:30:00,20.25,20.3,20.17,20.26,309454.0,15.012,15.0491,14.9527,15.0195,309454.0
2015-09-02 09:30:00,20.53,20.53,20.39,20.41,220404.0,15.2196,15.2196,15.1158,15.1307,220404.0
2015-09-02 10:00:00,20.41,20.46,20.35,20.35,116844.0,15.1307,15.1677,15.0862,15.0862,116844.0
2015-09-02 10:30:00,20.35,20.4,20.28,20.33,114399.0,15.0862,15.1232,15.0343,15.0714,114399.0
2015-09-02 11:00:00,20.33,20.36,20.3,20.3,116630.0,15.0714,15.0936,15.0491,15.0491,116630.0
2015-09-02 11:30:00,20.31,20.31,20.12,20.14,79806.0,15.0565,15.0565,14.9157,14.9305,79806.0
2015-09-02 12:00:00,20.14,20.23,20.13,20.22,40377.0,14.9305,14.9972,14.9231,14.9898,40377.0
2015-09-02 12:30:00,20.22,20.29,20.22,20.28,35593.0,14.9898,15.0417,14.9898,15.0343,35593.0
2015-09-02 13:00:00,20.27,20.32,20.25,20.31,37396.0,15.0269,15.0639,15.012,15.0565,37396.0
2015-09-02 13:30:00,20.3,20.33,20.28,20.3,87043.0,15.0491,15.0714,15.0343,15.0491,87043.0
2015-09-02 14:00:00,20.3,20.34,20.28,20.32,66800.0,15.0491,15.0788,15.0343,15.0639,66800.0
2015-09-02 14:30:00,20.31,20.32,20.23,20.29,91819.0,15.0565,15.0639,14.9972,15.0417,91819.0
2015-09-02 15:00:00,20.29,20.35,20.27,20.34,83103.0,15.0417,15.0862,15.0269,15.0788,83103.0
2015-09-02 15:30:00,20.34,20.41,20.31,20.41,257310.0,15.0788,15.1307,15.0565,15.1307,257310.0
2015-09-03 09:30:00,20.45,20.49,20.42,20.47,472574.0,15.1603,15.19,15.1381,15.1751,472574.0
2015-09-03 10:00:00,20.47,20.62,20.47,20.6,149237.0,15.1751,15.2863,15.1751,15.2715,149237.0
2015-09-03 10:30:00,20.59,20.59,20.51,20.57,162613.0,15.2641,15.2641,15.2048,15.2493,162613.0
2015-09-03 11:00:00,20.57,20.6,20.53,20.53,147345.0,15.2493,15.2715,15.2196,15.2196,147345.0
2015-09-03 11:30:00,20.54,20.54,20.42,20.45,123515.0,15.227,15.227,15.1381,15.1603,123515.0
2015-09-03 12:00:00,20.45,20.45,20.4,20.42,122010.0,15.1603,15.1603,15.1232,15.1381,122010.0
2015-09-03 12:30:00,20.42,20.42,20.36,20.42,45363.0,15.1381,15.1381,15.0936,15.1381,45363.0
2015-09-03 13:00:00,20.43,20.44,20.35,20.42,52670.0,15.1455,15.1529,15.0862,15.1381,52670.0
2015-09-03 13:30:00,20.42,20.43,20.37,20.37,49332.0,15.1381,15.1455,15.101,15.101,49332.0
2015-09-03 14:00:00,20.37,20.42,20.33,20.41,73168.0,15.101,15.1381,15.0714,15.1307,73168.0
2015-09-03 14:30:00,20.42,20.47,20.4,20.43,104189.0,15.1381,15.1751,15.1232,15.1455,104189.0
2015-09-03 15:00:00,20.43,20.45,20.41,20.43,107315.0,15.1455,15.1603,15.1307,15.1455,107315.0
2015-09-03 15:30:00,20.42,20.44,20.38,20.42,271431.0,15.1381,15.1529,15.1084,15.1381,271431.0
2015-09-04 09:30:00,20.0,20.09,19.97,20.02,137763.0,14.8267,14.8934,14.8045,14.8415,137763.0
2015-09-04 10:00:00,20.02,20.04,19.99,20.04,106150.0,14.8415,14.8564,14.8193,14.8564,106150.0
2015-09-04 10:30:00,20.03,20.09,20.01,20.09,149096.0,14.849,14.8934,14.8341,14.8934,149096.0
2015-09-04 11:00:00,20.09,20.1,20.04,20.09,190972.0,14.8934,14.9008,14.8564,14.8934,190972.0
2015-09-04 11:30:00,20.09,20.1,20.03,20.07,64511.0,14.8934,14.9008,14.849,14.8786,64511.0
2015-09-04 12:00:00,20.07,20.07,20.01,20.02,21948.0,14.8786,14.8786,14.8341,14.8415,21948.0
2015-09-04 12:30:00,20.01,20.05,20.0,20.03,35569.0,14.8341,14.8638,14.8267,14.849,35569.0
2015-09-04 13:00:00,20.03,20.03,19.96,19.98,42121.0,14.849,14.849,14.7971,14.8119,42121.0
2015-09-04 13:30:00,19.98,20.03,19.96,19.97,61701.0,14.8119,14.849,14.7971,14.8045,61701.0
2015-09-04 14:00:00,19.98,19.98,19.92,19.93,65337.0,14.8119,14.8119,14.7674,14.7748,65337.0
2015-09-04 14:30:00,19.93,20.01,19.91,20.01,47934.0,14.7748,14.8341,14.76,14.8341,47934.0
2015-09-04 15:00:00,20.01,20.05,19.99,20.05,56485.0,14.8341,14.8638,14.8193,14.8638,56485.0
2015-09-04 15:30:00,20.05,20.1,20.04,20.06,186033.0,14.8638,14.9008,14.8564,14.8712,186033.0
2015-09-08 09:30:00,20.41,20.5,20.41,20.46,137284.0,15.1307,15.1974,15.1307,15.1677,137284.0
2015-09-08 10:00:00,20.46,20.47,20.36,20.4,90290.0,15.1677,15.1751,15.0936,15.1232,90290.0
2015-09-08 10:30:00,20.4,20.41,20.3,20.33,111578.0,15.1232,15.1307,15.0491,15.0714,111578.0
2015-09-08 11:00:00,20.32,20.38,20.29,20.36,110128.0,15.0639,15.1084,15.0417,15.0936,110128.0
2015-09-08 11:30:00,20.35,20.37,20.34,20.36,68207.0,15.0862,15.101,15.0788,15.0936,68207.0
2015-09-08 12:00:00,20.36,20.41,20.36,20.4,37834.0,15.0936,15.1307,15.0936,15.1232,37834.0
2015-09-08 12:30:00,20.41,20.42,20.35,20.36,18479.0,15.1307,15.1381,15.0862,15.0936,18479.0
2015-09-08 13:00:00,20.36,20.36,20.33,20.35,35244.0,15.0936,15.0936,15.0714,15.0862,35244.0
2015-09-08 13:30:00,20.34,20.37,20.33,20.35,39071.0,15.0788,15.101,15.0714,15.0862,39071.0
2015-09-08 14:00:00,20.36,20.44,20.35,20.44,64404.0,15.0936,15.1529,15.0862,15.1529,64404.0
2015-09-08 14:30:00,20.44,20.46,20.4,20.4,83063.0,15.1529,15.1677,15.1232,15.1232,83063.0
2015-09-08 15:00:00,20.4,20.42,20.38,20.4,72946.0,15.1232,15.1381,15.1084,15.1232,72946.0
2015-09-08 15:30:00,20.4,20.47,20.39,20.47,203851.0,15.1232,15.1751,15.1158,15.1751,203851.0
2015-09-09 09:30:00,20.88,20.92,20.81,20.81,160796.0,15.4791,15.5087,15.4272,15.4272,160796.0
2015-09-09 10:00:00,20.81,20.82,20.71,20.81,89667.0,15.4272,15.4346,15.3531,15.4272,89667.0
2015-09-09 10:30:00,20.81,20.82,20.75,20.76,148260.0,15.4272,15.4346,15.3827,15.3901,148260.0
2015-09-09 11:00:00,20.77,20.81,20.73,20.76,496984.0,15.3975,15.4272,15.3679,15.3901,496984.0
2015-09-09 11:30:00,20.76,20.77,20.7,20.74,50473.0,15.3901,15.3975,15.3456,15.3753,50473.0
2015-09-09 12:00:00,20.74,20.77,20.7,20.75,83026.0,15.3753,15.3975,15.3456,15.3827,83026.0
2015-09-09 12:30:00,20.76,20.77,20.68,20.71,67961.0,15.3901,15.3975,15.3308,15.3531,67961.0
2015-09-09 13:00:00,20.71,20.72,20.67,20.68,52293.0,15.3531,15.3605,15.3234,15.3308,52293.0
2015-09-09 13:30:00,20.67,20.67,20.58,20.58,91612.0,15.3234,15.3234,15.2567,15.2567,91612.0
2015-09-09 14:00:00,20.58,20.63,20.57,20.61,94512.0,15.2567,15.2938,15.2493,15.2789,94512.0
2015-09-09 14:30:00,20.61,20.66,20.56,20.66,66291.0,15.2789,15.316,15.2419,15.316,66291.0
2015-09-09 15:00:00,20.66,20.66,20.6,20.61,146916.0,15.316,15.316,15.2715,15.2789,146916.0
2015-09-09 15:30:00,20.6,20.6,20.46,20.49,270287.0,15.2715,15.2715,15.1677,15.19,270287.0
2015-09-10 09:30:00,20.48,20.55,20.47,20.48,264221.0,15.1826,15.2344,15.1751,15.1826,264221.0
2015-09-10 10:00:00,20.49,20.5,20.43,20.47,150946.0,15.19,15.1974,15.1455,15.1751,150946.0
2015-09-10 10:30:00,20.48,20.65,20.47,20.61,146599.0,15.1826,15.3086,15.1751,15.2789,146599.0
2015-09-10 11:00:00,20.61,20.64,20.59,20.64,171937.0,15.2789,15.3012,15.2641,15.3012,171937.0
2015-09-10 11:30:00,20.65,20.65,20.59,20.61,53322.0,15.3086,15.3086,15.2641,15.2789,53322.0
2015-09-10 12:00:00,20.62,20.66,20.59,20.65,73691.0,15.2863,15.316,15.2641,15.3086,73691.0
2015-09-10 12:30:00,20.65,20.66,20.61,20.62,57850.0,15.3086,15.316,15.2789,15.2863,57850.0
2015-09-10 13:00:00,20.62,20.7,20.6,20.69,55086.0,15.2863,15.3456,15.2715,15.3382,55086.0
2015-09-10 13:30:00,20.7,20.73,20.68,20.69,39259.0,15.3456,15.3679,15.3308,15.3382,39259.0
2015-09-10 14:00:00,20.7,20.72,20.67,20.69,44046.0,15.3456,15.3605,15.3234,15.3382,44046.0
2015-09-10 14:30:00,20.69,20.71,20.67,20.67,53873.0,15.3382,15.3531,15.3234,15.3234,53873.0
2015-09-10 15:00:00,20.66,20.69,20.64,20.67,99518.0,15.316,15.3382,15.3012,15.3234,99518.0
2015-09-10 15:30:00,20.67,20.67,20.62,20.65,171901.0,15.3234,15.3234,15.2863,15.3086,171901.0
2015-09-11 09:30:00,20.49,20.56,20.48,20.51,74523.0,15.19,15.2419,15.1826,15.2048,74523.0
2015-09-11 10:00:00,20.51,20.59,20.49,20.56,85012.0,15.2048,15.2641,15.19,15.2419,85012.0
2015-09-11 10:30:00,20.56,20.63,20.54,20.57,51145.0,15.2419,15.2938,15.227,15.2493,51145.0
2015-09-11 11:00:00,20.57,20.58,20.52,20.55,37693.0,15.2493,15.2567,15.2122,15.2344,37693.0
2015-09-11 11:30:00,20.56,20.64,20.55,20.62,45032.0,15.2419,15.3012,15.2344,15.2863,45032.0
2015-09-11 12:00:00,20.62,20.65,20.62,20.64,21923.0,15.2863,15.3086,15.2863,15.3012,21923.0
2015-09-11 12:30:00,20.65,20.69,20.65,20.67,37504.0,15.3086,15.3382,15.3086,15.3234,37504.0
2015-09-11 13:00:00,20.67,20.68,20.63,20.63,21422.0,15.3234,15.3308,15.2938,15.2938,21422.0
2015-09-11 13:30:00,20.63,20.67,20.62,20.67,40273.0,15.2938,15.3234,15.2863,15.3234,40273.0
2015-09-11 14:00:00,20.67,20.72,20.64,20.69,60725.0,15.3234,15.3605,15.3012,15.3382,60725.0
2015-09-11 14:30:00,20.7,20.72,20.68,20.7,59775.0,15.3456,15.3605,15.3308,15.3456,59775.0
2015-09-11 15:00:00,20.71,20.71,20.69,20.7,86214.0,15.3531,15.3531,15.3382,15.3456,86214.0
2015-09-11 15:30:00,20.7,20.76,20.68,20.76,142501.0,15.3456,15.3901,15.3308,15.3901,142501.0
2015-09-14 09:30:00,20.34,20.34,20.27,20.31,132889.0,15.0788,15.0788,15.0269,15.0565,132889.0
2015-09-14 10:00:00,20.31,20.34,20.26,20.26,146556.0,15.0565,15.0788,15.0195,15.0195,146556.0
2015-09-14 10:30:00,20.26,20.36,20.25,20.31,129266.0,15.0195,15.0936,15.012,15.0565,129266.0
2015-09-14 11:00:00,20.31,20.37,20.31,20.34,105216.0,15.0565,15.101,15.0565,15.0788,105216.0
2015-09-14 11:30:00,20.35,20.35,20.26,20.26,74357.0,15.0862,15.0862,15.0195,15.0195,74357.0
2015-09-14 12:00:00,20.27,20.3,20.24,20.3,95572.0,15.0269,15.0491,15.0046,15.0491,95572.0
2015-09-14 12:30:00,20.3,20.33,20.29,20.32,71799.0,15.0491,15.0714,15.0417,15.0639,71799.0
2015-09-14 13:00:00,20.32,20.33,20.3,20.32,75656.0,15.0639,15.0714,15.0491,15.0639,75656.0
2015-09-14 13:30:00,20.32,20.34,20.3,20.34,81302.0,15.0639,15.0788,15.0491,15.0788,81302.0
2015-09-14 14:00:00,20.34,20.36,20.32,20.33,127523.0,15.0788,15.0936,15.0639,15.0714,127523.0
2015-09-14 14:30:00,20.34,20.38,20.33,20.37,59996.0,15.0788,15.1084,15.0714,15.101,59996.0
2015-09-14 15:00:00,20.37,20.37,20.34,20.36,67316.0,15.101,15.101,15.0788,15.0936,67316.0
2015-09-14 15:30:00,20.36,20.36,20.34,20.36,75590.0,15.0936,15.0936,15.0788,15.0936,75590.0
2015-09-15 09:30:00,19.89,19.97,19.87,19.97,281469.0,14.7452,14.8045,14.7303,14.8045,281469.0
2015-09-15 10:00:00,19.97,20.08,19.92,20.05,126125.0,14.8045,14.886,14.7674,14.8638,126125.0
2015-09-15 10:30:00,20.05,20.08,20.02,20.07,120494.0,14.8638,14.886,14.8415,14.8786,120494.0
2015-09-15 11:00:00,20.08,20.11,20.01,20.02,107660.0,14.886,14.9083,14.8341,14.8415,107660.0
2015-09-15 11:30:00,20.02,20.05,20.01,20.03,33278.0,14.8415,14.8638,14.8341,14.849,33278.0
2015-09-15 12:00:00,20.03,20.06,20.02,20.03,51927.0,14.849,14.8712,14.8415,14.849,51927.0
2015-09-15 12:30:00,20.03,20.04,19.98,20.0,86791.0,14.849,14.8564,14.8119,14.8267,86791.0
2015-09-15 13:00:00,20.0,20.06,19.99,20.04,49277.0,14.8267,14.8712,14.8193,14.8564,49277.0
2015-09-15 13:30:00,20.05,20.12,20.05,20.09,144792.0,14.8638,14.9157,14.8638,14.8934,144792.0
2015-09-15 14:00:00,20.09,20.11,20.07,20.11,49561.0,14.8934,14.9083,14.8786,14.9083,49561.0
2015-09-15 14:30:00,20.11,20.18,20.11,20.15,110952.0,14.9083,14.9602,14.9083,14.9379,110952.0
2015-09-15 15:00:00,20.15,20.17,20.14,20.16,45310.0,14.9379,14.9527,14.9305,14.9453,45310.0
2015-09-15 15:30:00,20.15,20.17,20.13,20.14,130146.0,14.9379,14.9527,14.9231,14.9305,130146.0
2015-09-16 09:30:00,19.98,19.99,19.95,19.95,186126.0,14.8119,14.8193,14.7896,14.7896,186126.0
2015-09-16 10:00:00,19.94,19.95,19.87,19.93,141020.0,14.7822,14.7896,14.7303,14.7748,141020.0
2015-09-16 10:30:00,19.92,20.0,19.91,20.0,95729.0,14.7674,14.8267,14.76,14.8267,95729.0
2015-09-16 11:00:00,20.0,20.08,19.97,20.04,155460.0,14.8267,14.886,14.8045,14.8564,155460.0
2015-09-16 11:30:00,20.04,20.08,20.04,20.06,59759.0,14.8564,14.886,14.8564,14.8712,59759.0
2015-09-16 12:00:00,20.06,20.12,20.06,20.11,101480.0,14.8712,14.9157,14.8712,14.9083,101480.0
2015-09-16 12:30:00,20.11,20.15,20.1,20.14,54152.0,14.9083,14.9379,14.9008,14.9305,54152.0
2015-09-16 13:00:00,20.13,20.14,20.11,20.12,72650.0,14.9231,14.9305,14.9083,14.9157,72650.0
2015-09-16 13:30:00,20.11,20.16,20.11,20.14,52699.0,14.9083,14.9453,14.9083,14.9305,52699.0
2015-09-16 14:00:00,20.13,20.14,20.05,20.06,87929.0,14.9231,14.9305,14.8638,14.8712,87929.0
2015-09-16 14:30:00,20.07,20.12,20.06,20.11,68324.0,14.8786,14.9157,14.8712,14.9083,68324.0
2015-09-16 15:00:00,20.1,20.12,20.08,20.12,129725.0,14.9008,14.9157,14.886,14.9157,129725.0
2015-09-16 15:30:00,20.12,20.15,20.1,20.1,306990.0,14.9157,14.9379,14.9008,14.9008,306990.0
2015-09-17 09:30:00,19.71,19.78,19.69,19.78,250534.0,14.6117,14.6636,14.5969,14.6636,250534.0
2015-09-17 10:00:00,19.77,19.81,19.76,19.8,95872.0,14.6562,14.6859,14.6488,14.6784,95872.0
2015-09-17 10:30:00,19.81,19.82,19.77,19.81,114989.0,14.6859,14.6933,14.6562,14.6859,114989.0
2015-09-17 11:00:00,19.81,19.89,19.81,19.85,153892.0,14.6859,14.7452,14.6859,14.7155,153892.0
2015-09-17 11:30:00,19.86,19.86,19.84,19.85,32167.0,14.7229,14.7229,14.7081,14.7155,32167.0
2015-09-17 12:00:00,19.86,19.87,19.79,19.79,60473.0,14.7229,14.7303,14.671,14.671,60473.0
2015-09-17 12:30:00,19.8,19.81,19.78,19.81,46737.0,14.6784,14.6859,14.6636,14.6859,46737.0
2015-09-17 13:00:00,19.81,19.85,19.78,19.82,58267.0,14.6859,14.7155,14.6636,14.6933,58267.0
2015-09-17 13:30:00,19.82,19.91,19.82,19.91,80919.0,14.6933,14.76,14.6933,14.76,80919.0
2015-09-17 14:00:00,19.94,19.97,19.76,19.85,114477.0,14.7822,14.8045,14.6488,14.7155,114477.0
2015-09-17 14:30:00,19.85,20.1,19.84,20.08,185108.0,14.7155,14.9008,14.7081,14.886,185108.0
2015-09-17 15:00:00,20.09,20.1,19.81,19.87,321014.0,14.8934,14.9008,14.6859,14.7303,321014.0
2015-09-17 15:30:00,19.87,19.93,19.8,19.84,300480.0,14.7303,14.7748,14.6784,14.7081,300480.0
2015-09-18 09:30:00,19.32,19.37,19.25,19.37,293204.0,14.5087,14.5463,14.4561,14.5463,293204.0
2015-09-18 10:00:00,19.37,19.42,19.31,19.42,174979.0,14.5463,14.5838,14.5012,14.5838,174979.0
2015-09-18 10:30:00,19.42,19.5,19.36,19.49,139765.0,14.5838,14.6439,14.5387,14.6364,139765.0
2015-09-18 11:00:00,19.49,19.54,19.44,19.44,227480.0,14.6364,14.6739,14.5988,14.5988,227480.0
2015-09-18 11:30:00,19.43,19.5,19.41,19.45,126934.0,14.5913,14.6439,14.5763,14.6063,126934.0
2015-09-18 12:00:00,19.44,19.45,19.39,19.39,75144.0,14.5988,14.6063,14.5613,14.5613,75144.0
2015-09-18 12:30:00,19.4,19.4,19.36,19.38,78348.0,14.5688,14.5688,14.5387,14.5538,78348.0
2015-09-18 13:00:00,19.38,19.39,19.31,19.34,94223.0,14.5538,14.5613,14.5012,14.5237,94223.0
2015-09-18 13:30:00,19.34,19.36,19.29,19.3,62754.0,14.5237,14.5387,14.4862,14.4937,62754.0
2015-09-18 14:00:00,19.3,19.38,19.29,19.37,107699.0,14.4937,14.5538,14.4862,14.5463,107699.0
2015-09-18 14:30:00,19.37,19.37,19.32,19.37,90176.0,14.5463,14.5463,14.5087,14.5463,90176.0
2015-09-18 15:00:00,19.37,19.38,19.26,19.27,100337.0,14.5463,14.5538,14.4637,14.4712,100337.0
2015-09-18 15:30:00,19.26,19.26,19.21,19.25,267619.0,14.4637,14.4637,14.4261,14.4561,267619.0
2015-09-21 09:30:00,19.33,19.33,19.22,19.25,144217.0,14.5162,14.5162,14.4336,14.4561,144217.0
2015-09-21 10:00:00,19.26,19.28,19.22,19.23,66017.0,14.4637,14.4787,14.4336,14.4411,66017.0
2015-09-21 10:30:00,19.24,19.37,19.24,19.34,78080.0,14.4486,14.5463,14.4486,14.5237,78080.0
2015-09-21 11:00:00,19.34,19.36,19.32,19.35,135405.0,14.5237,14.5387,14.5087,14.5312,135405.0
2015-09-21 11:30:00,19.36,19.37,19.3,19.3,24387.0,14.5387,14.5463,14.4937,14.4937,24387.0
2015-09-21 12:00:00,19.3,19.31,19.22,19.23,120005.0,14.4937,14.5012,14.4336,14.4411,120005.0
2015-09-21 12:30:00,19.24,19.24,19.2,19.2,99196.0,14.4486,14.4486,14.4186,14.4186,99196.0
2015-09-21 13:00:00,19.2,19.25,19.19,19.25,65020.0,14.4186,14.4561,14.4111,14.4561,65020.0
2015-09-21 13:30:00,19.25,19.28,19.24,19.25,54267.0,14.4561,14.4787,14.4486,14.4561,54267.0
2015-09-21 14:00:00,19.26,19.27,19.22,19.22,42148.0,14.4637,14.4712,14.4336,14.4336,42148.0
2015-09-21 14:30:00,19.23,19.3,19.22,19.29,69565.0,14.4411,14.4937,14.4336,14.4862,69565.0
2015-09-21 15:00:00,19.29,19.29,19.23,19.25,117822.0,14.4862,14.4862,14.4411,14.4561,117822.0
2015-09-21 15:30:00,19.25,19.27,19.2,19.26,186955.0,14.4561,14.4712,14.4186,14.4637,186955.0
2015-09-22 09:30:00,18.9,18.93,18.85,18.92,302430.0,14.1933,14.2158,14.1558,14.2083,302430.0
2015-09-22 10:00:00,18.93,18.96,18.85,18.87,125669.0,14.2158,14.2384,14.1558,14.1708,125669.0
2015-09-22 10:30:00,18.86,18.86,18.74,18.78,145777.0,14.1633,14.1633,14.0731,14.1032,145777.0
2015-09-22 11:00:00,18.77,18.82,18.75,18.75,202217.0,14.0957,14.1332,14.0807,14.0807,202217.0
2015-09-22 11:30:00,18.76,18.77,18.74,18.77,37729.0,14.0882,14.0957,14.0731,14.0957,37729.0
2015-09-22 12:00:00,18.77,18.81,18.76,18.79,151643.0,14.0957,14.1257,14.0882,14.1107,151643.0
2015-09-22 12:30:00,18.78,18.8,18.74,18.77,87871.0,14.1032,14.1182,14.0731,14.0957,87871.0
2015-09-22 13:00:00,18.76,18.79,18.75,18.76,106259.0,14.0882,14.1107,14.0807,14.0882,106259.0
2015-09-22 13:30:00,18.76,18.79,18.75,18.79,79840.0,14.0882,14.1107,14.0807,14.1107,79840.0
2015-09-22 14:00:00,18.78,18.79,18.73,18.75,119540.0,14.1032,14.1107,14.0656,14.0807,119540.0
2015-09-22 14:30:00,18.75,18.77,18.71,18.75,107404.0,14.0807,14.0957,14.0506,14.0807,107404.0
2015-09-22 15:00:00,18.75,18.76,18.71,18.76,118635.0,14.0807,14.0882,14.0506,14.0882,118635.0
2015-09-22 15:30:00,18.76,18.79,18.75,18.79,273648.0,14.0882,14.1107,14.0807,14.1107,273648.0
2015-09-23 09:30:00,18.65,18.68,18.57,18.63,238964.0,14.0056,14.0281,13.9455,13.9905,238964.0
2015-09-23 10:00:00,18.63,18.66,18.56,18.6,125563.0,13.9905,14.0131,13.938,13.968,125563.0
2015-09-23 10:30:00,18.61,18.61,18.49,18.5,206116.0,13.9755,13.9755,13.8854,13.8929,206116.0
2015-09-23 11:00:00,18.5,18.54,18.38,18.38,276715.0,13.8929,13.923,13.8028,13.8028,276715.0
2015-09-23 11:30:00,18.38,18.39,18.34,18.36,95395.0,13.8028,13.8103,13.7728,13.7878,95395.0
2015-09-23 12:00:00,18.36,18.36,18.3,18.3,106263.0,13.7878,13.7878,13.7427,13.7427,106263.0
2015-09-23 12:30:00,18.31,18.35,18.29,18.35,268476.0,13.7502,13.7803,13.7352,13.7803,268476.0
2015-09-23 13:00:00,18.34,18.39,18.34,18.35,51285.0,13.7728,13.8103,13.7728,13.7803,51285.0
2015-09-23 13:30:00,18.35,18.41,18.35,18.41,89635.0,13.7803,13.8253,13.7803,13.8253,89635.0
2015-09-23 14:00:00,18.41,18.46,18.41,18.41,89251.0,13.8253,13.8629,13.8253,13.8253,89251.0
2015-09-23 14:30:00,18.41,18.43,18.38,18.4,82418.0,13.8253,13.8403,13.8028,13.8178,82418.0
2015-09-23 15:00:00,18.4,18.42,18.34,18.35,164830.0,13.8178,13.8328,13.7728,13.7803,164830.0
2015-09-23 15:30:00,18.35,18.37,18.33,18.37,211331.0,13.7803,13.7953,13.7653,13.7953,211331.0
2015-09-24 09:30:00,18.21,18.25,18.08,18.12,223824.0,13.6751,13.7052,13.5775,13.6075,223824.0
2015-09-24 10:00:00,18.13,18.15,17.97,17.99,151278.0,13.6151,13.6301,13.4949,13.5099,151278.0
2015-09-24 10:30:00,17.99,18.04,17.98,18.0,105959.0,13.5099,13.5475,13.5024,13.5174,105959.0
2015-09-24 11:00:00,18.0,18.09,17.97,18.03,158841.0,13.5174,13.585,13.4949,13.54,158841.0
2015-09-24 11:30:00,18.03,18.06,18.01,18.04,107418.0,13.54,13.5625,13.5249,13.5475,107418.0
2015-09-24 12:00:00,18.04,18.06,18.02,18.05,103262.0,13.5475,13.5625,13.5324,13.555,103262.0
2015-09-24 12:30:00,18.05,18.08,18.01,18.01,68070.0,13.555,13.5775,13.5249,13.5249,68070.0
2015-09-24 13:00:00,18.01,18.06,17.98,18.01,81660.0,13.5249,13.5625,13.5024,13.5249,81660.0
2015-09-24 13:30:00,18.01,18.03,17.97,18.01,70820.0,13.5249,13.54,13.4949,13.5249,70820.0
2015-09-24 14:00:00,18.01,18.07,18.0,18.05,79315.0,13.5249,13.57,13.5174,13.555,79315.0
2015-09-24 14:30:00,18.05,18.16,18.04,18.14,114845.0,13.555,13.6376,13.5475,13.6226,114845.0
2015-09-24 15:00:00,18.14,18.17,18.06,18.15,196101.0,13.6226,13.6451,13.5625,13.6301,196101.0
2015-09-24 15:30:00,18.15,18.15,18.1,18.14,399868.0,13.6301,13.6301,13.5925,13.6226,399868.0
2015-09-25 09:30:00,18.54,18.59,18.52,18.54,224685.0,13.923,13.9605,13.9079,13.923,224685.0
2015-09-25 10:00:00,18.54,18.58,18.51,18.56,185275.0,13.923,13.953,13.9004,13.938,185275.0
2015-09-25 10:30:00,18.57,18.59,18.48,18.52,113590.0,13.9455,13.9605,13.8779,13.9079,113590.0
2015-09-25 11:00:00,18.52,18.62,18.51,18.61,98221.0,13.9079,13.983,13.9004,13.9755,98221.0
2015-09-25 11:30:00,18.6,18.6,18.51,18.52,65526.0,13.968,13.968,13.9004,13.9079,65526.0
2015-09-25 12:00:00,18.52,18.52,18.46,18.52,66032.0,13.9079,13.9079,13.8629,13.9079,66032.0
2015-09-25 12:30:00,18.52,18.53,18.48,18.49,36016.0,13.9079,13.9154,13.8779,13.8854,36016.0
2015-09-25 13:00:00,18.49,18.54,18.49,18.54,55695.0,13.8854,13.923,13.8854,13.923,55695.0
2015-09-25 13:30:00,18.54,18.54,18.48,18.52,51228.0,13.923,13.923,13.8779,13.9079,51228.0
2015-09-25 14:00:00,18.51,18.54,18.44,18.45,111250.0,13.9004,13.923,13.8479,13.8554,111250.0
2015-09-25 14:30:00,18.45,18.46,18.36,18.4,201396.0,13.8554,13.8629,13.7878,13.8178,201396.0
2015-09-25 15:00:00,18.4,18.41,18.33,18.37,109964.0,13.8178,13.8253,13.7653,13.7953,109964.0
2015-09-25 15:30:00,18.37,18.44,18.36,18.39,282743.0,13.7953,13.8479,13.7878,13.8103,282743.0
2015-09-28 09:30:00,18.35,18.36,18.29,18.32,324537.0,13.7803,13.7878,13.7352,13.7577,324537.0
2015-09-28 10:00:00,18.32,18.33,18.22,18.3,149812.0,13.7577,13.7653,13.6826,13.7427,149812.0
2015-09-28 10:30:00,18.3,18.31,18.21,18.24,155095.0,13.7427,13.7502,13.6751,13.6977,155095.0
2015-09-28 11:00:00,18.24,18.27,18.19,18.22,266228.0,13.6977,13.7202,13.6601,13.6826,266228.0
2015-09-28 11:30:00,18.23,18.23,18.18,18.2,124392.0,13.6902,13.6902,13.6526,13.6676,124392.0
2015-09-28 12:00:00,18.19,18.2,18.13,18.16,141248.0,13.6601,13.6676,13.6151,13.6376,141248.0
2015-09-28 12:30:00,18.16,18.17,18.13,18.14,122157.0,13.6376,13.6451,13.6151,13.6226,122157.0
2015-09-28 13:00:00,18.14,18.17,18.12,18.13,68415.0,13.6226,13.6451,13.6075,13.6151,68415.0
2015-09-28 13:30:00,18.13,18.15,18.08,18.1,98131.0,13.6151,13.6301,13.5775,13.5925,98131.0
2015-09-28 14:00:00,18.1,18.11,18.04,18.08,146194.0,13.5925,13.6,13.5475,13.5775,146194.0
2015-09-28 14:30:00,18.07,18.09,18.04,18.05,80321.0,13.57,13.585,13.5475,13.555,80321.0
2015-09-28 15:00:00,18.05,18.08,17.99,18.01,307194.0,13.555,13.5775,13.5099,13.5249,307194.0
2015-09-28 15:30:00,18.01,18.09,17.99,18.03,554840.0,13.5249,13.585,13.5099,13.54,554840.0
2015-09-29 09:30:00,18.24,18.29,18.21,18.26,511367.0,13.6977,13.7352,13.6751,13.7127,511367.0
2015-09-29 10:00:00,18.26,18.29,18.22,18.29,94660.0,13.7127,13.7352,13.6826,13.7352,94660.0
2015-09-29 10:30:00,18.3,18.33,18.21,18.26,107152.0,13.7427,13.7653,13.6751,13.7127,107152.0
2015-09-29 11:00:00,18.27,18.32,18.25,18.29,223420.0,13.7202,13.7577,13.7052,13.7352,223420.0
2015-09-29 11:30:00,18.29,18.3,18.25,18.29,68914.0,13.7352,13.7427,13.7052,13.7352,68914.0
2015-09-29 12:00:00,18.29,18.3,18.23,18.28,64836.0,13.7352,13.7427,13.6902,13.7277,64836.0
2015-09-29 12:30:00,18.28,18.28,18.23,18.23,98847.0,13.7277,13.7277,13.6902,13.6902,98847.0
2015-09-29 13:00:00,18.23,18.3,18.23,18.3,83050.0,13.6902,13.7427,13.6902,13.7427,83050.0
2015-09-29 13:30:00,18.3,18.32,18.28,18.3,72939.0,13.7427,13.7577,13.7277,13.7427,72939.0
2015-09-29 14:00:00,18.29,18.29,18.22,18.25,71516.0,13.7352,13.7352,13.6826,13.7052,71516.0
2015-09-29 14:30:00,18.25,18.26,18.2,18.22,173382.0,13.7052,13.7127,13.6676,13.6826,173382.0
2015-09-29 15:00:00,18.23,18.24,18.17,18.18,111953.0,13.6902,13.6977,13.6451,13.6526,111953.0
2015-09-29 15:30:00,18.19,18.28,18.19,18.28,314564.0,13.6601,13.7277,13.6601,13.7277,314564.0
2015-09-30 09:30:00,18.48,18.53,18.46,18.46,130915.0,13.8779,13.9154,13.8629,13.8629,130915.0
2015-09-30 10:00:00,18.46,18.5,18.44,18.45,110704.0,13.8629,13.8929,13.8479,13.8554,110704.0
2015-09-30 10:30:00,18.44,18.47,18.38,18.39,175142.0,13.8479,13.8704,13.8028,13.8103,175142.0
2015-09-30 11:00:00,18.38,18.48,18.38,18.47,116811.0,13.8028,13.8779,13.8028,13.8704,116811.0
2015-09-30 11:30:00,18.46,18.47,18.37,18.4,88769.0,13.8629,13.8704,13.7953,13.8178,88769.0
2015-09-30 12:00:00,18.4,18.41,18.32,18.34,92513.0,13.8178,13.8253,13.7577,13.7728,92513.0
2015-09-30 12:30:00,18.34,18.38,18.31,18.31,74047.0,13.7728,13.8028,13.7502,13.7502,74047.0
2015-09-30 13:00:00,18.32,18.39,18.32,18.39,110745.0,13.7577,13.8103,13.7577,13.8103,110745.0
2015-09-30 13:30:00,18.4,18.45,18.37,18.43,70756.0,13.8178,13.8554,13.7953,13.8403,70756.0
2015-09-30 14:00:00,18.42,18.45,18.39,18.44,79572.0,13.8328,13.8554,13.8103,13.8479,79572.0
2015-09-30 14:30:00,18.44,18.46,18.4,18.45,93870.0,13.8479,13.8629,13.8178,13.8554,93870.0
2015-09-30 15:00:00,18.45,18.49,18.43,18.48,97826.0,13.8554,13.8854,13.8403,13.8779,97826.0
2015-09-30 15:30:00,18.48,18.53,18.47,18.52,187883.0,13.8779,13.9154,13.8704,13.9079,187883.0
2015-10-01 09:30:00,18.74,18.81,18.66,18.66,194607.0,14.0731,14.1257,14.0131,14.0131,194607.0
2015-10-01 10:00:00,18.67,18.74,18.63,18.73,152246.0,14.0206,14.0731,13.9905,14.0656,152246.0
2015-10-01 10:30:00,18.74,18.76,18.64,18.65,134255.0,14.0731,14.0882,13.9981,14.0056,134255.0
2015-10-01 11:00:00,18.64,18.73,18.61,18.68,190272.0,13.9981,14.0656,13.9755,14.0281,190272.0
2015-10-01 11:30:00,18.69,18.72,18.62,18.63,94770.0,14.0356,14.0581,13.983,13.9905,94770.0
2015-10-01 12:00:00,18.62,18.63,18.57,18.61,74602.0,13.983,13.9905,13.9455,13.9755,74602.0
2015-10-01 12:30:00,18.62,18.64,18.58,18.58,65347.0,13.983,13.9981,13.953,13.953,65347.0
2015-10-01 13:00:00,18.59,18.61,18.55,18.59,67587.0,13.9605,13.9755,13.9305,13.9605,67587.0
2015-10-01 13:30:00,18.59,18.65,18.58,18.65,45408.0,13.9605,14.0056,13.953,14.0056,45408.0
2015-10-01 14:00:00,18.64,18.67,18.61,18.64,67727.0,13.9981,14.0206,13.9755,13.9981,67727.0
2015-10-01 14:30:00,18.64,18.68,18.62,18.68,65709.0,13.9981,14.0281,13.983,14.0281,65709.0
2015-10-01 15:00:00,18.67,18.7,18.65,18.68,72229.0,14.0206,14.0431,14.0056,14.0281,72229.0
2015-10-01 15:30:00,18.67,18.71,18.64,18.71,128172.0,14.0206,14.0506,13.9981,14.0506,128172.0
2015-10-02 09:30:00,18.82,18.84,18.7,18.83,499560.0,14.1332,14.1482,14.0431,14.1407,499560.0
2015-10-02 10:00:00,18.82,18.92,18.8,18.86,271632.0,14.1332,14.2083,14.1182,14.1633,271632.0
2015-10-02 10:30:00,18.84,18.96,18.83,18.92,151842.0,14.1482,14.2384,14.1407,14.2083,151842.0
2015-10-02 11:00:00,18.92,18.99,18.91,18.98,410616.0,14.2083,14.2609,14.2008,14.2534,410616.0
2015-10-02 11:30:00,18.99,19.0,18.95,18.96,99532.0,14.2609,14.2684,14.2309,14.2384,99532.0
2015-10-02 12:00:00,18.97,19.05,18.96,19.02,51010.0,14.2459,14.3059,14.2384,14.2834,51010.0
2015-10-02 12:30:00,19.02,19.05,19.02,19.05,79023.0,14.2834,14.3059,14.2834,14.3059,79023.0
2015-10-02 13:00:00,19.06,19.11,19.05,19.05,56698.0,14.3135,14.351,14.3059,14.3059,56698.0
2015-10-02 13:30:00,19.06,19.08,19.03,19.05,112583.0,14.3135,14.3285,14.2909,14.3059,112583.0
2015-10-02 14:00:00,19.04,19.09,19.04,19.09,91115.0,14.2984,14.336,14.2984,14.336,91115.0
2015-10-02 14:30:00,19.09,19.1,19.08,19.09,61220.0,14.336,14.3435,14.3285,14.336,61220.0
2015-10-02 15:00:00,19.09,19.18,19.08,19.18,160340.0,14.336,14.4036,14.3285,14.4036,160340.0
2015-10-02 15:30:00,19.18,19.23,19.18,19.23,301802.0,14.4036,14.4411,14.4036,14.4411,301802.0
2015-10-05 09:30:00,19.37,19.48,19.35,19.46,333170.0,14.5463,14.6289,14.5312,14.6138,333170.0
2015-10-05 10:00:00,19.46,19.52,19.44,19.48,497724.0,14.6138,14.6589,14.5988,14.6289,497724.0
2015-10-05 10:30:00,19.47,19.54,19.44,19.53,151793.0,14.6214,14.6739,14.5988,14.6664,151793.0
2015-10-05 11:00:00,19.53,19.55,19.48,19.53,158702.0,14.6664,14.6814,14.6289,14.6664,158702.0
2015-10-05 11:30:00,19.53,19.58,19.53,19.57,50296.0,14.6664,14.704,14.6664,14.6965,50296.0
2015-10-05 12:00:00,19.57,19.59,19.51,19.52,56329.0,14.6965,14.7115,14.6514,14.6589,56329.0
2015-10-05 12:30:00,19.52,19.57,19.51,19.52,53533.0,14.6589,14.6965,14.6514,14.6589,53533.0
2015-10-05 13:00:00,19.52,19.56,19.52,19.53,60702.0,14.6589,14.6889,14.6589,14.6664,60702.0
2015-10-05 13:30:00,19.53,19.57,19.51,19.53,64602.0,14.6664,14.6965,14.6514,14.6664,64602.0
2015-10-05 14:00:00,19.53,19.6,19.52,19.59,61915.0,14.6664,14.719,14.6589,14.7115,61915.0
2015-10-05 14:30:00,19.6,19.6,19.55,19.58,65765.0,14.719,14.719,14.6814,14.704,65765.0
2015-10-05 15:00:00,19.58,19.6,19.57,19.59,83646.0,14.704,14.719,14.6965,14.7115,83646.0
2015-10-05 15:30:00,19.59,19.62,19.58,19.62,150600.0,14.7115,14.734,14.704,14.734,150600.0
2015-10-06 09:30:00,19.7,19.77,19.68,19.77,119207.0,14.7941,14.8466,14.7791,14.8466,119207.0
2015-10-06 10:00:00,19.78,19.79,19.67,19.68,158770.0,14.8542,14.8617,14.7715,14.7791,158770.0
2015-10-06 10:30:00,19.68,19.77,19.68,19.74,126510.0,14.7791,14.8466,14.7791,14.8241,126510.0
2015-10-06 11:00:00,19.74,19.86,19.74,19.85,181853.0,14.8241,14.9142,14.8241,14.9067,181853.0
2015-10-06 11:30:00,19.86,19.86,19.72,19.74,77119.0,14.9142,14.9142,14.8091,14.8241,77119.0
2015-10-06 12:00:00,19.75,19.79,19.75,19.75,51946.0,14.8316,14.8617,14.8316,14.8316,51946.0
2015-10-06 12:30:00,19.76,19.79,19.73,19.79,52551.0,14.8391,14.8617,14.8166,14.8617,52551.0
2015-10-06 13:00:00,19.79,19.81,19.78,19.78,45671.0,14.8617,14.8767,14.8542,14.8542,45671.0
2015-10-06 13:30:00,19.79,19.79,19.76,19.78,66312.0,14.8617,14.8617,14.8391,14.8542,66312.0
2015-10-06 14:00:00,19.78,19.84,19.76,19.83,78097.0,14.8542,14.8992,14.8391,14.8917,78097.0
2015-10-06 14:30:00,19.83,19.85,19.78,19.8,62994.0,14.8917,14.9067,14.8542,14.8692,62994.0
2015-10-06 15:00:00,19.8,19.83,19.79,19.83,61617.0,14.8692,14.8917,14.8617,14.8917,61617.0
2015-10-06 15:30:00,19.83,19.83,19.76,19.76,317839.0,14.8917,14.8917,14.8391,14.8391,317839.0
2015-10-07 09:30:00,20.09,20.16,20.09,20.13,132152.0,15.087,15.1395,15.087,15.117,132152.0
2015-10-07 10:00:00,20.13,20.18,20.09,20.11,111121.0,15.117,15.1545,15.087,15.102,111121.0
2015-10-07 10:30:00,20.1,20.1,19.95,19.96,110032.0,15.0945,15.0945,14.9818,14.9893,110032.0
2015-10-07 11:00:00,19.96,19.96,19.83,19.87,122534.0,14.9893,14.9893,14.8917,14.9217,122534.0
2015-10-07 11:30:00,19.87,19.96,19.85,19.95,68193.0,14.9217,14.9893,14.9067,14.9818,68193.0
2015-10-07 12:00:00,19.94,19.94,19.86,19.87,46895.0,14.9743,14.9743,14.9142,14.9217,46895.0
2015-10-07 12:30:00,19.88,19.9,19.86,19.89,37696.0,14.9293,14.9443,14.9142,14.9368,37696.0
2015-10-07 13:00:00,19.89,19.97,19.89,19.94,108762.0,14.9368,14.9968,14.9368,14.9743,108762.0
2015-10-07 13:30:00,19.94,20.0,19.94,19.99,81013.0,14.9743,15.0194,14.9743,15.0119,81013.0
2015-10-07 14:00:00,19.99,20.01,19.95,19.96,96632.0,15.0119,15.0269,14.9818,14.9893,96632.0
2015-10-07 14:30:00,19.97,19.99,19.92,19.95,84375.0,14.9968,15.0119,14.9593,14.9818,84375.0
2015-10-07 15:00:00,19.95,19.99,19.94,19.96,154342.0,14.9818,15.0119,14.9743,14.9893,154342.0
2015-10-07 15:30:00,19.96,19.98,19.94,19.98,233539.0,14.9893,15.0043,14.9743,15.0043,233539.0
2015-10-08 09:30:00,19.78,19.86,19.74,19.85,156619.0,14.8542,14.9142,14.8241,14.9067,156619.0
2015-10-08 10:00:00,19.85,19.88,19.71,19.72,106786.0,14.9067,14.9293,14.8016,14.8091,106786.0
2015-10-08 10:30:00,19.73,19.75,19.68,19.7,70801.0,14.8166,14.8316,14.7791,14.7941,70801.0
2015-10-08 11:00:00,19.7,19.75,19.69,19.74,112891.0,14.7941,14.8316,14.7866,14.8241,112891.0
2015-10-08 11:30:00,19.75,19.77,19.71,19.73,43498.0,14.8316,14.8466,14.8016,14.8166,43498.0
2015-10-08 12:00:00,19.73,19.77,19.71,19.71,37356.0,14.8166,14.8466,14.8016,14.8016,37356.0
2015-10-08 12:30:00,19.71,19.75,19.7,19.71,37236.0,14.8016,14.8316,14.7941,14.8016,37236.0
2015-10-08 13:00:00,19.71,19.75,19.7,19.75,43079.0,14.8016,14.8316,14.7941,14.8316,43079.0
2015-10-08 13:30:00,19.74,19.75,19.72,19.73,27852.0,14.8241,14.8316,14.8091,14.8166,27852.0
2015-10-08 14:00:00,19.74,19.83,19.73,19.79,119115.0,14.8241,14.8917,14.8166,14.8617,119115.0
2015-10-08 14:30:00,19.79,19.83,19.78,19.82,79979.0,14.8617,14.8917,14.8542,14.8842,79979.0
2015-10-08 15:00:00,19.82,19.86,19.81,19.84,77781.0,14.8842,14.9142,14.8767,14.8992,77781.0
2015-10-08 15:30:00,19.84,19.9,19.83,19.88,142746.0,14.8992,14.9443,14.8917,14.9293,142746.0
2015-10-09 09:30:00,19.86,19.91,19.83,19.86,173584.0,14.9142,14.9518,14.8917,14.9142,173584.0
2015-10-09 10:00:00,19.86,19.88,19.75,19.78,103474.0,14.9142,14.9293,14.8316,14.8542,103474.0
2015-10-09 10:30:00,19.78,19.91,19.76,19.91,94594.0,14.8542,14.9518,14.8391,14.9518,94594.0
2015-10-09 11:00:00,19.91,19.92,19.78,19.8,91565.0,14.9518,14.9593,14.8542,14.8692,91565.0
2015-10-09 11:30:00,19.81,19.81,19.79,19.8,38464.0,14.8767,14.8767,14.8617,14.8692,38464.0
2015-10-09 12:00:00,19.81,19.83,19.79,19.79,31761.0,14.8767,14.8917,14.8617,14.8617,31761.0
2015-10-09 12:30:00,19.79,19.8,19.78,19.79,22062.0,14.8617,14.8692,14.8542,14.8617,22062.0
2015-10-09 13:00:00,19.78,19.8,19.75,19.76,21588.0,14.8542,14.8692,14.8316,14.8391,21588.0
2015-10-09 13:30:00,19.75,19.8,19.75,19.77,31762.0,14.8316,14.8692,14.8316,14.8466,31762.0
2015-10-09 14:00:00,19.77,19.77,19.73,19.74,37068.0,14.8466,14.8466,14.8166,14.8241,37068.0
2015-10-09 14:30:00,19.75,19.77,19.73,19.77,44331.0,14.8316,14.8466,14.8166,14.8466,44331.0
2015-10-09 15:00:00,19.77,19.78,19.75,19.78,39980.0,14.8466,14.8542,14.8316,14.8542,39980.0
2015-10-09 15:30:00,19.78,19.83,19.77,19.77,199574.0,14.8542,14.8917,14.8466,14.8466,199574.0
2015-10-12 09:30:00,19.75,19.81,19.73,19.8,106175.0,14.8316,14.8767,14.8166,14.8692,106175.0
2015-10-12 10:00:00,19.8,19.8,19.74,19.76,65352.0,14.8692,14.8692,14.8241,14.8391,65352.0
2015-10-12 10:30:00,19.75,19.79,19.74,19.75,54231.0,14.8316,14.8617,14.8241,14.8316,54231.0
2015-10-12 11:00:00,19.75,19.8,19.75,19.79,116013.0,14.8316,14.8692,14.8316,14.8617,116013.0
2015-10-12 11:30:00,19.8,19.8,19.75,19.75,17816.0,14.8692,14.8692,14.8316,14.8316,17816.0
2015-10-12 12:00:00,19.76,19.76,19.73,19.74,23456.0,14.8391,14.8391,14.8166,14.8241,23456.0
2015-10-12 12:30:00,19.73,19.74,19.72,19.74,25030.0,14.8166,14.8241,14.8091,14.8241,25030.0
2015-10-12 13:00:00,19.73,19.74,19.69,19.7,20728.0,14.8166,14.8241,14.7866,14.7941,20728.0
2015-10-12 13:30:00,19.71,19.72,19.68,19.68,34801.0,14.8016,14.8091,14.7791,14.7791,34801.0
2015-10-12 14:00:00,19.68,19.7,19.68,19.68,18279.0,14.7791,14.7941,14.7791,14.7791,18279.0
2015-10-12 14:30:00,19.68,19.71,19.68,19.7,40034.0,14.7791,14.8016,14.7791,14.7941,40034.0
2015-10-12 15:00:00,19.71,19.73,19.7,19.73,31125.0,14.8016,14.8166,14.7941,14.8166,31125.0
2015-10-12 15:30:00,19.73,19.75,19.71,19.74,95616.0,14.8166,14.8316,14.8016,14.8241,95616.0
2015-10-13 09:30:00,19.53,19.66,19.5,19.63,83195.0,14.6664,14.764,14.6439,14.7415,83195.0
2015-10-13 10:00:00,19.64,19.72,19.64,19.71,54991.0,14.749,14.8091,14.749,14.8016,54991.0
2015-10-13 10:30:00,19.71,19.72,19.68,19.72,37207.0,14.8016,14.8091,14.7791,14.8091,37207.0
2015-10-13 11:00:00,19.73,19.74,19.61,19.62,127686.0,14.8166,14.8241,14.7265,14.734,127686.0
2015-10-13 11:30:00,19.62,19.63,19.58,19.62,37561.0,14.734,14.7415,14.704,14.734,37561.0
2015-10-13 12:00:00,19.62,19.63,19.6,19.62,23624.0,14.734,14.7415,14.719,14.734,23624.0
2015-10-13 12:30:00,19.61,19.63,19.57,19.57,45187.0,14.7265,14.7415,14.6965,14.6965,45187.0
2015-10-13 13:00:00,19.57,19.6,19.57,19.59,42019.0,14.6965,14.719,14.6965,14.7115,42019.0
2015-10-13 13:30:00,19.58,19.58,19.52,19.53,104551.0,14.704,14.704,14.6589,14.6664,104551.0
2015-10-13 14:00:00,19.53,19.54,19.52,19.52,71018.0,14.6664,14.6739,14.6589,14.6589,71018.0
2015-10-13 14:30:00,19.52,19.53,19.5,19.53,120109.0,14.6589,14.6664,14.6439,14.6664,120109.0
2015-10-13 15:00:00,19.53,19.54,19.5,19.53,56710.0,14.6664,14.6739,14.6439,14.6664,56710.0
2015-10-13 15:30:00,19.53,19.54,19.5,19.53,145763.0,14.6664,14.6739,14.6439,14.6664,145763.0
2015-10-14 09:30:00,19.8,19.9,19.78,19.87,215535.0,14.8692,14.9443,14.8542,14.9217,215535.0
2015-10-14 10:00:00,19.87,19.9,19.81,19.82,106950.0,14.9217,14.9443,14.8767,14.8842,106950.0
2015-10-14 10:30:00,19.82,19.83,19.7,19.73,100466.0,14.8842,14.8917,14.7941,14.8166,100466.0
2015-10-14 11:00:00,19.72,19.75,19.62,19.66,141117.0,14.8091,14.8316,14.734,14.764,141117.0
2015-10-14 11:30:00,19.66,19.71,19.64,19.69,41163.0,14.764,14.8016,14.749,14.7866,41163.0
2015-10-14 12:00:00,19.69,19.7,19.66,19.69,24783.0,14.7866,14.7941,14.764,14.7866,24783.0
2015-10-14 12:30:00,19.69,19.71,19.66,19.69,78056.0,14.7866,14.8016,14.764,14.7866,78056.0
2015-10-14 13:00:00,19.68,19.71,19.67,19.69,27330.0,14.7791,14.8016,14.7715,14.7866,27330.0
2015-10-14 13:30:00,19.68,19.72,19.67,19.71,39474.0,14.7791,14.8091,14.7715,14.8016,39474.0
2015-10-14 14:00:00,19.72,19.73,19.66,19.67,60830.0,14.8091,14.8166,14.764,14.7715,60830.0
2015-10-14 14:30:00,19.66,19.67,19.64,19.67,63287.0,14.764,14.7715,14.749,14.7715,63287.0
2015-10-14 15:00:00,19.67,19.7,19.65,19.67,64345.0,14.7715,14.7941,14.7565,14.7715,64345.0
2015-10-14 15:30:00,19.67,19.7,19.63,19.67,158634.0,14.7715,14.7941,14.7415,14.7715,158634.0
2015-10-15 09:30:00,19.62,19.71,19.58,19.64,86805.0,14.734,14.8016,14.704,14.749,86805.0
2015-10-15 10:00:00,19.65,19.71,19.64,19.71,41578.0,14.7565,14.8016,14.749,14.8016,41578.0
2015-10-15 10:30:00,19.71,19.87,19.69,19.85,57350.0,14.8016,14.9217,14.7866,14.9067,57350.0
2015-10-15 11:00:00,19.85,19.9,19.84,19.89,105791.0,14.9067,14.9443,14.8992,14.9368,105791.0
2015-10-15 11:30:00,19.89,19.91,19.88,19.91,102455.0,14.9368,14.9518,14.9293,14.9518,102455.0
2015-10-15 12:00:00,19.9,19.92,19.89,19.92,33300.0,14.9443,14.9593,14.9368,14.9593,33300.0
2015-10-15 12:30:00,19.91,19.92,19.89,19.92,22071.0,14.9518,14.9593,14.9368,14.9593,22071.0
2015-10-15 13:00:00,19.91,19.96,19.91,19.96,17622.0,14.9518,14.9893,14.9518,14.9893,17622.0
2015-10-15 13:30:00,19.95,19.97,19.93,19.97,21450.0,14.9818,14.9968,14.9668,14.9968,21450.0
2015-10-15 14:00:00,19.96,19.98,19.95,19.97,44443.0,14.9893,15.0043,14.9818,14.9968,44443.0
2015-10-15 14:30:00,19.96,20.0,19.96,19.99,46117.0,14.9893,15.0194,14.9893,15.0119,46117.0
2015-10-15 15:00:00,20.0,20.06,19.99,20.02,83329.0,15.0194,15.0644,15.0119,15.0344,83329.0
2015-10-15 15:30:00,20.02,20.04,20.01,20.04,91730.0,15.0344,15.0494,15.0269,15.0494,91730.0
2015-10-16 09:30:00,20.45,20.47,20.37,20.44,178959.0,15.3573,15.3723,15.2972,15.3498,178959.0
2015-10-16 10:00:00,20.44,20.47,20.32,20.36,72282.0,15.3498,15.3723,15.2597,15.2897,72282.0
2015-10-16 10:30:00,20.36,20.46,20.35,20.44,120673.0,15.2897,15.3648,15.2822,15.3498,120673.0
2015-10-16 11:00:00,20.44,20.47,20.41,20.46,132079.0,15.3498,15.3723,15.3273,15.3648,132079.0
2015-10-16 11:30:00,20.46,20.47,20.43,20.46,37412.0,15.3648,15.3723,15.3423,15.3648,37412.0
2015-10-16 12:00:00,20.46,20.46,20.44,20.44,17056.0,15.3648,15.3648,15.3498,15.3498,17056.0
2015-10-16 12:30:00,20.44,20.51,20.43,20.5,50253.0,15.3498,15.4024,15.3423,15.3949,50253.0
2015-10-16 13:00:00,20.49,20.5,20.46,20.48,39380.0,15.3873,15.3949,15.3648,15.3798,39380.0
2015-10-16 13:30:00,20.48,20.5,20.45,20.45,30967.0,15.3798,15.3949,15.3573,15.3573,30967.0
2015-10-16 14:00:00,20.45,20.51,20.45,20.5,51547.0,15.3573,15.4024,15.3573,15.3949,51547.0
2015-10-16 14:30:00,20.5,20.51,20.48,20.48,39866.0,15.3949,15.4024,15.3798,15.3798,39866.0
2015-10-16 15:00:00,20.48,20.5,20.47,20.48,63178.0,15.3798,15.3949,15.3723,15.3798,63178.0
2015-10-16 15:30:00,20.49,20.54,20.49,20.52,151544.0,15.3873,15.4249,15.3873,15.4099,151544.0
2015-10-19 09:30:00,20.3,20.31,20.17,20.28,128341.0,15.2447,15.2522,15.147,15.2296,128341.0
2015-10-19 10:00:00,20.28,20.32,20.23,20.25,88878.0,15.2296,15.2597,15.1921,15.2071,88878.0
2015-10-19 10:30:00,20.26,20.27,20.22,20.25,39173.0,15.2146,15.2221,15.1846,15.2071,39173.0
2015-10-19 11:00:00,20.26,20.3,20.23,20.26,97594.0,15.2146,15.2447,15.1921,15.2146,97594.0
2015-10-19 11:30:00,20.26,20.29,20.26,20.27,28803.0,15.2146,15.2371,15.2146,15.2221,28803.0
2015-10-19 12:00:00,20.27,20.28,20.25,20.26,31100.0,15.2221,15.2296,15.2071,15.2146,31100.0
2015-10-19 12:30:00,20.26,20.29,20.25,20.27,24501.0,15.2146,15.2371,15.2071,15.2221,24501.0
2015-10-19 13:00:00,20.27,20.28,20.24,20.24,26513.0,15.2221,15.2296,15.1996,15.1996,26513.0
2015-10-19 13:30:00,20.24,20.26,20.2,20.23,207290.0,15.1996,15.2146,15.1696,15.1921,207290.0
2015-10-19 14:00:00,20.24,20.24,20.2,20.2,155882.0,15.1996,15.1996,15.1696,15.1696,155882.0
2015-10-19 14:30:00,20.2,20.22,20.19,20.19,90684.0,15.1696,15.1846,15.1621,15.1621,90684.0
2015-10-19 15:00:00,20.19,20.22,20.19,20.2,87389.0,15.1621,15.1846,15.1621,15.1696,87389.0
2015-10-19 15:30:00,20.2,20.2,20.18,20.2,220756.0,15.1696,15.1696,15.1545,15.1696,220756.0
2015-10-20 09:30:00,20.14,20.17,20.1,20.16,122276.0,15.1245,15.147,15.0945,15.1395,122276.0
2015-10-20 10:00:00,20.16,20.16,20.11,20.14,57435.0,15.1395,15.1395,15.102,15.1245,57435.0
2015-10-20 10:30:00,20.14,20.15,20.11,20.15,120505.0,15.1245,15.132,15.102,15.132,120505.0
2015-10-20 11:00:00,20.15,20.15,20.01,20.05,262926.0,15.132,15.132,15.0269,15.0569,262926.0
2015-10-20 11:30:00,20.06,20.12,20.06,20.11,61214.0,15.0644,15.1095,15.0644,15.102,61214.0
2015-10-20 12:00:00,20.1,20.1,20.05,20.07,33375.0,15.0945,15.0945,15.0569,15.0719,33375.0
2015-10-20 12:30:00,20.07,20.09,20.05,20.09,45785.0,15.0719,15.087,15.0569,15.087,45785.0
2015-10-20 13:00:00,20.09,20.11,20.08,20.08,56364.0,15.087,15.102,15.0794,15.0794,56364.0
2015-10-20 13:30:00,20.08,20.09,20.06,20.07,76750.0,15.0794,15.087,15.0644,15.0719,76750.0
2015-10-20 14:00:00,20.07,20.08,20.04,20.07,69312.0,15.0719,15.0794,15.0494,15.0719,69312.0
2015-10-20 14:30:00,20.07,20.08,20.05,20.08,63412.0,15.0719,15.0794,15.0569,15.0794,63412.0
2015-10-20 15:00:00,20.09,20.1,20.07,20.09,53743.0,15.087,15.0945,15.0719,15.087,53743.0
2015-10-20 15:30:00,20.09,20.09,20.04,20.05,179038.0,15.087,15.087,15.0494,15.0569,179038.0
2015-10-21 09:30:00,19.98,20.0,19.86,19.88,190962.0,15.0043,15.0194,14.9142,14.9293,190962.0
2015-10-21 10:00:00,19.88,19.88,19.8,19.82,99109.0,14.9293,14.9293,14.8692,14.8842,99109.0
2015-10-21 10:30:00,19.82,19.9,19.81,19.9,82923.0,14.8842,14.9443,14.8767,14.9443,82923.0
2015-10-21 11:00:00,19.91,19.93,19.88,19.92,100948.0,14.9518,14.9668,14.9293,14.9593,100948.0
2015-10-21 11:30:00,19.91,19.97,19.87,19.93,549846.0,14.9518,14.9968,14.9217,14.9668,549846.0
2015-10-21 12:00:00,19.93,19.96,19.92,19.94,44914.0,14.9668,14.9893,14.9593,14.9743,44914.0
2015-10-21 12:30:00,19.95,19.97,19.92,19.92,43042.0,14.9818,14.9968,14.9593,14.9593,43042.0
2015-10-21 13:00:00,19.91,19.91,19.82,19.82,51569.0,14.9518,14.9518,14.8842,14.8842,51569.0
2015-10-21 13:30:00,19.82,19.84,19.79,19.79,52137.0,14.8842,14.8992,14.8617,14.8617,52137.0
2015-10-21 14:00:00,19.79,19.83,19.77,19.82,48697.0,14.8617,14.8917,14.8466,14.8842,48697.0
2015-10-21 14:30:00,19.82,19.85,19.81,19.83,44400.0,14.8842,14.9067,14.8767,14.8917,44400.0
2015-10-21 15:00:00,19.84,19.85,19.82,19.83,169346.0,14.8992,14.9067,14.8842,14.8917,169346.0
2015-10-21 15:30:00,19.83,19.83,19.75,19.77,138745.0,14.8917,14.8917,14.8316,14.8466,138745.0
2015-10-22 09:30:00,19.9,20.0,19.87,19.95,358627.0,14.9443,15.0194,14.9217,14.9818,358627.0
2015-10-22 10:00:00,19.95,20.05,19.94,20.02,188343.0,14.9818,15.0569,14.9743,15.0344,188343.0
2015-10-22 10:30:00,20.03,20.03,19.98,20.02,175601.0,15.0419,15.0419,15.0043,15.0344,175601.0
2015-10-22 11:00:00,20.01,20.14,20.01,20.14,220242.0,15.0269,15.1245,15.0269,15.1245,220242.0
2015-10-22 11:30:00,20.14,20.22,20.13,20.2,82362.0,15.1245,15.1846,15.117,15.1696,82362.0
2015-10-22 12:00:00,20.19,20.24,20.18,20.22,57831.0,15.1621,15.1996,15.1545,15.1846,57831.0
2015-10-22 12:30:00,20.21,20.23,20.2,20.21,39257.0,15.1771,15.1921,15.1696,15.1771,39257.0
2015-10-22 13:00:00,20.2,20.23,20.2,20.2,32285.0,15.1696,15.1921,15.1696,15.1696,32285.0
2015-10-22 13:30:00,20.2,20.22,20.15,20.15,53660.0,15.1696,15.1846,15.132,15.132,53660.0
2015-10-22 14:00:00,20.14,20.15,20.1,20.15,98333.0,15.1245,15.132,15.0945,15.132,98333.0
2015-10-22 14:30:00,20.14,20.15,20.11,20.15,78035.0,15.1245,15.132,15.102,15.132,78035.0
2015-10-22 15:00:00,20.15,20.17,20.12,20.16,87255.0,15.132,15.147,15.1095,15.1395,87255.0
2015-10-22 15:30:00,20.16,20.18,20.14,20.17,163103.0,15.1395,15.1545,15.1245,15.147,163103.0
2015-10-23 09:30:00,20.52,20.63,20.51,20.61,218025.0,15.4099,15.4925,15.4024,15.4775,218025.0
2015-10-23 10:00:00,20.6,20.64,20.56,20.61,106090.0,15.4699,15.5,15.4399,15.4775,106090.0
2015-10-23 10:30:00,20.62,20.7,20.59,20.61,142338.0,15.485,15.545,15.4624,15.4775,142338.0
2015-10-23 11:00:00,20.62,20.63,20.52,20.56,187822.0,15.485,15.4925,15.4099,15.4399,187822.0
2015-10-23 11:30:00,20.56,20.59,20.54,20.56,41435.0,15.4399,15.4624,15.4249,15.4399,41435.0
2015-10-23 12:00:00,20.55,20.57,20.54,20.56,379294.0,15.4324,15.4474,15.4249,15.4399,379294.0
2015-10-23 12:30:00,20.57,20.57,20.54,20.55,64457.0,15.4474,15.4474,15.4249,15.4324,64457.0
2015-10-23 13:00:00,20.55,20.56,20.52,20.54,51473.0,15.4324,15.4399,15.4099,15.4249,51473.0
2015-10-23 13:30:00,20.55,20.57,20.53,20.55,102826.0,15.4324,15.4474,15.4174,15.4324,102826.0
2015-10-23 14:00:00,20.55,20.57,20.54,20.56,104885.0,15.4324,15.4474,15.4249,15.4399,104885.0
2015-10-23 14:30:00,20.56,20.59,20.55,20.57,196974.0,15.4399,15.4624,15.4324,15.4474,196974.0
2015-10-23 15:00:00,20.57,20.58,20.52,20.52,140149.0,15.4474,15.4549,15.4099,15.4099,140149.0
2015-10-23 15:30:00,20.52,20.56,20.51,20.55,164854.0,15.4099,15.4399,15.4024,15.4324,164854.0
2015-10-26 09:30:00,20.58,20.63,20.55,20.61,112035.0,15.4549,15.4925,15.4324,15.4775,112035.0
2015-10-26 10:00:00,20.6,20.62,20.49,20.53,78895.0,15.4699,15.485,15.3873,15.4174,78895.0
2015-10-26 10:30:00,20.53,20.56,20.49,20.49,72443.0,15.4174,15.4399,15.3873,15.3873,72443.0
2015-10-26 11:00:00,20.49,20.52,20.45,20.45,40308.0,15.3873,15.4099,15.3573,15.3573,40308.0
2015-10-26 11:30:00,20.45,20.53,20.45,20.49,53510.0,15.3573,15.4174,15.3573,15.3873,53510.0
2015-10-26 12:00:00,20.49,20.54,20.48,20.5,120811.0,15.3873,15.4249,15.3798,15.3949,120811.0
2015-10-26 12:30:00,20.5,20.52,20.49,20.5,20417.0,15.3949,15.4099,15.3873,15.3949,20417.0
2015-10-26 13:00:00,20.5,20.53,20.48,20.52,37397.0,15.3949,15.4174,15.3798,15.4099,37397.0
2015-10-26 13:30:00,20.53,20.56,20.52,20.54,50771.0,15.4174,15.4399,15.4099,15.4249,50771.0
2015-10-26 14:00:00,20.54,20.56,20.52,20.52,53746.0,15.4249,15.4399,15.4099,15.4099,53746.0
2015-10-26 14:30:00,20.52,20.56,20.52,20.55,80117.0,15.4099,15.4399,15.4099,15.4324,80117.0
2015-10-26 15:00:00,20.55,20.56,20.53,20.55,63693.0,15.4324,15.4399,15.4174,15.4324,63693.0
2015-10-26 15:30:00,20.55,20.56,20.53,20.55,128600.0,15.4324,15.4399,15.4174,15.4324,128600.0
2015-10-27 09:30:00,20.37,20.41,20.35,20.39,105223.0,15.2972,15.3273,15.2822,15.3122,105223.0
2015-10-27 10:00:00,20.39,20.41,20.32,20.37,69158.0,15.3122,15.3273,15.2597,15.2972,69158.0
2015-10-27 10:30:00,20.36,20.41,20.35,20.37,71348.0,15.2897,15.3273,15.2822,15.2972,71348.0
2015-10-27 11:00:00,20.37,20.41,20.35,20.36,52276.0,15.2972,15.3273,15.2822,15.2897,52276.0
2015-10-27 11:30:00,20.36,20.37,20.32,20.33,80114.0,15.2897,15.2972,15.2597,15.2672,80114.0
2015-10-27 12:00:00,20.33,20.35,20.3,20.31,79522.0,15.2672,15.2822,15.2447,15.2522,79522.0
2015-10-27 12:30:00,20.3,20.32,20.28,20.28,30274.0,15.2447,15.2597,15.2296,15.2296,30274.0
2015-10-27 13:00:00,20.28,20.28,20.25,20.26,24868.0,15.2296,15.2296,15.2071,15.2146,24868.0
2015-10-27 13:30:00,20.26,20.29,20.25,20.26,29299.0,15.2146,15.2371,15.2071,15.2146,29299.0
2015-10-27 14:00:00,20.27,20.3,20.27,20.3,25071.0,15.2221,15.2447,15.2221,15.2447,25071.0
2015-10-27 14:30:00,20.3,20.3,20.25,20.25,41923.0,15.2447,15.2447,15.2071,15.2071,41923.0
2015-10-27 15:00:00,20.25,20.3,20.25,20.3,85744.0,15.2071,15.2447,15.2071,15.2447,85744.0
2015-10-27 15:30:00,20.3,20.32,20.3,20.31,150052.0,15.2447,15.2597,15.2447,15.2522,150052.0
2015-10-28 09:30:00,20.07,20.15,20.06,20.14,221770.0,15.0719,15.132,15.0644,15.1245,221770.0
2015-10-28 10:00:00,20.14,20.17,20.1,20.11,72402.0,15.1245,15.147,15.0945,15.102,72402.0
2015-10-28 10:30:00,20.11,20.26,20.1,20.23,75810.0,15.102,15.2146,15.0945,15.1921,75810.0
2015-10-28 11:00:00,20.23,20.27,20.18,20.25,135440.0,15.1921,15.2221,15.1545,15.2071,135440.0
2015-10-28 11:30:00,20.25,20.28,20.24,20.26,80936.0,15.2071,15.2296,15.1996,15.2146,80936.0
2015-10-28 12:00:00,20.26,20.3,20.24,20.29,48713.0,15.2146,15.2447,15.1996,15.2371,48713.0
2015-10-28 12:30:00,20.28,20.3,20.25,20.26,33704.0,15.2296,15.2447,15.2071,15.2146,33704.0
2015-10-28 13:00:00,20.26,20.32,20.25,20.32,24997.0,15.2146,15.2597,15.2071,15.2597,24997.0
2015-10-28 13:30:00,20.32,20.42,20.31,20.38,50394.0,15.2597,15.3348,15.2522,15.3047,50394.0
2015-10-28 14:00:00,20.38,20.38,20.12,20.19,195315.0,15.3047,15.3047,15.1095,15.1621,195315.0
2015-10-28 14:30:00,20.2,20.25,20.14,20.23,148165.0,15.1696,15.2071,15.1245,15.1921,148165.0
2015-10-28 15:00:00,20.24,20.32,20.23,20.28,112348.0,15.1996,15.2597,15.1921,15.2296,112348.0
2015-10-28 15:30:00,20.28,20.34,20.28,20.33,155259.0,15.2296,15.2747,15.2296,15.2672,155259.0
2015-10-29 09:30:00,19.99,20.1,19.98,20.06,168010.0,15.0119,15.0945,15.0043,15.0644,168010.0
2015-10-29 10:00:00,20.05,20.07,19.95,19.96,85533.0,15.0569,15.0719,14.9818,14.9893,85533.0
2015-10-29 10:30:00,19.97,19.97,19.85,19.85,114099.0,14.9968,14.9968,14.9067,14.9067,114099.0
2015-10-29 11:00:00,19.85,19.91,19.83,19.91,80776.0,14.9067,14.9518,14.8917,14.9518,80776.0
2015-10-29 11:30:00,19.92,19.95,19.9,19.93,62990.0,14.9593,14.9818,14.9443,14.9668,62990.0
2015-10-29 12:00:00,19.92,19.97,19.91,19.96,62274.0,14.9593,14.9968,14.9518,14.9893,62274.0
2015-10-29 12:30:00,19.97,19.99,19.9,19.91,103969.0,14.9968,15.0119,14.9443,14.9518,103969.0
2015-10-29 13:00:00,19.92,19.99,19.91,19.96,80429.0,14.9593,15.0119,14.9518,14.9893,80429.0
2015-10-29 13:30:00,19.96,19.96,19.93,19.93,46309.0,14.9893,14.9893,14.9668,14.9668,46309.0
2015-10-29 14:00:00,19.93,19.98,19.93,19.97,46695.0,14.9668,15.0043,14.9668,14.9968,46695.0
2015-10-29 14:30:00,19.96,19.97,19.95,19.95,45654.0,14.9893,14.9968,14.9818,14.9818,45654.0
2015-10-29 15:00:00,19.95,19.97,19.93,19.96,75714.0,14.9818,14.9968,14.9668,14.9893,75714.0
2015-10-29 15:30:00,19.96,19.99,19.96,19.96,108403.0,14.9893,15.0119,14.9893,14.9893,108403.0
2015-10-30 09:30:00,20.04,20.06,19.95,19.97,130055.0,15.0494,15.0644,14.9818,14.9968,130055.0
2015-10-30 10:00:00,19.98,20.05,19.96,20.01,140644.0,15.0043,15.0569,14.9893,15.0269,140644.0
2015-10-30 10:30:00,20.01,20.12,20.01,20.04,108397.0,15.0269,15.1095,15.0269,15.0494,108397.0
2015-10-30 11:00:00,20.05,20.06,19.99,20.01,71807.0,15.0569,15.0644,15.0119,15.0269,71807.0
2015-10-30 11:30:00,20.01,20.06,20.0,20.05,88884.0,15.0269,15.0644,15.0194,15.0569,88884.0
2015-10-30 12:00:00,20.05,20.09,19.97,20.03,167048.0,15.0569,15.087,14.9968,15.0419,167048.0
2015-10-30 12:30:00,20.03,20.13,20.03,20.13,69151.0,15.0419,15.117,15.0419,15.117,69151.0
2015-10-30 13:00:00,20.13,20.13,20.11,20.12,48485.0,15.117,15.117,15.102,15.1095,48485.0
2015-10-30 13:30:00,20.12,20.13,20.11,20.12,69689.0,15.1095,15.117,15.102,15.1095,69689.0
2015-10-30 14:00:00,20.12,20.12,20.07,20.07,119950.0,15.1095,15.1095,15.0719,15.0719,119950.0
2015-10-30 14:30:00,20.07,20.08,20.03,20.03,151292.0,15.0719,15.0794,15.0419,15.0419,151292.0
2015-10-30 15:00:00,20.03,20.05,20.01,20.04,133445.0,15.0419,15.0569,15.0269,15.0494,133445.0
2015-10-30 15:30:00,20.03,20.09,20.02,20.04,365207.0,15.0419,15.087,15.0344,15.0494,365207.0
2015-11-02 09:30:00,20.38,20.44,20.37,20.42,112625.0,15.3047,15.3498,15.2972,15.3348,112625.0
2015-11-02 10:00:00,20.42,20.44,20.4,20.42,74246.0,15.3348,15.3498,15.3198,15.3348,74246.0
2015-11-02 10:30:00,20.42,20.43,20.34,20.37,121650.0,15.3348,15.3423,15.2747,15.2972,121650.0
2015-11-02 11:00:00,20.37,20.37,20.3,20.31,72992.0,15.2972,15.2972,15.2447,15.2522,72992.0
2015-11-02 11:30:00,20.32,20.32,20.26,20.28,34097.0,15.2597,15.2597,15.2146,15.2296,34097.0
2015-11-02 12:00:00,20.28,20.31,20.26,20.31,38334.0,15.2296,15.2522,15.2146,15.2522,38334.0
2015-11-02 12:30:00,20.31,20.33,20.28,20.33,44299.0,15.2522,15.2672,15.2296,15.2672,44299.0
2015-11-02 13:00:00,20.32,20.34,20.31,20.33,31557.0,15.2597,15.2747,15.2522,15.2672,31557.0
2015-11-02 13:30:00,20.33,20.33,20.3,20.32,43867.0,15.2672,15.2672,15.2447,15.2597,43867.0
2015-11-02 14:00:00,20.33,20.35,20.33,20.34,33941.0,15.2672,15.2822,15.2672,15.2747,33941.0
2015-11-02 14:30:00,20.35,20.41,20.33,20.41,73404.0,15.2822,15.3273,15.2672,15.3273,73404.0
2015-11-02 15:00:00,20.41,20.44,20.39,20.44,73439.0,15.3273,15.3498,15.3122,15.3498,73439.0
2015-11-02 15:30:00,20.44,20.44,20.39,20.41,98902.0,15.3498,15.3498,15.3122,15.3273,98902.0
2015-11-03 09:30:00,19.2,19.23,19.11,19.14,602252.0,14.4186,14.4411,14.351,14.3735,602252.0
2015-11-03 10:00:00,19.14,19.25,19.13,19.23,260573.0,14.3735,14.4561,14.366,14.4411,260573.0
2015-11-03 10:30:00,19.22,19.33,19.21,19.31,220357.0,14.4336,14.5162,14.4261,14.5012,220357.0
2015-11-03 11:00:00,19.31,19.33,19.25,19.33,545557.0,14.5012,14.5162,14.4561,14.5162,545557.0
2015-11-03 11:30:00,19.33,19.33,19.25,19.27,449701.0,14.5162,14.5162,14.4561,14.4712,449701.0
2015-11-03 12:00:00,19.27,19.27,19.21,19.22,124355.0,14.4712,14.4712,14.4261,14.4336,124355.0
2015-11-03 12:30:00,19.22,19.25,19.19,19.24,100376.0,14.4336,14.4561,14.4111,14.4486,100376.0
2015-11-03 13:00:00,19.23,19.26,19.22,19.24,92155.0,14.4411,14.4637,14.4336,14.4486,92155.0
2015-11-03 13:30:00,19.23,19.24,19.21,19.23,75911.0,14.4411,14.4486,14.4261,14.4411,75911.0
2015-11-03 14:00:00,19.22,19.25,19.21,19.23,102722.0,14.4336,14.4561,14.4261,14.4411,102722.0
2015-11-03 14:30:00,19.24,19.27,19.22,19.26,131155.0,14.4486,14.4712,14.4336,14.4637,131155.0
2015-11-03 15:00:00,19.25,19.32,19.24,19.26,234399.0,14.4561,14.5087,14.4486,14.4637,234399.0
2015-11-03 15:30:00,19.27,19.29,19.21,19.23,535460.0,14.4712,14.4862,14.4261,14.4411,535460.0
2015-11-04 09:30:00,19.45,19.47,19.32,19.36,326121.0,14.6063,14.6214,14.5087,14.5387,326121.0
2015-11-04 10:00:00,19.37,19.37,19.27,19.33,182149.0,14.5463,14.5463,14.4712,14.5162,182149.0
2015-11-04 10:30:00,19.33,19.34,19.27,19.3,154941.0,14.5162,14.5237,14.4712,14.4937,154941.0
2015-11-04 11:00:00,19.31,19.31,19.2,19.23,111543.0,14.5012,14.5012,14.4186,14.4411,111543.0
2015-11-04 11:30:00,19.24,19.27,19.24,19.27,77362.0,14.4486,14.4712,14.4486,14.4712,77362.0
2015-11-04 12:00:00,19.26,19.33,19.26,19.3,76648.0,14.4637,14.5162,14.4637,14.4937,76648.0
2015-11-04 12:30:00,19.3,19.32,19.26,19.28,76959.0,14.4937,14.5087,14.4637,14.4787,76959.0
2015-11-04 13:00:00,19.28,19.29,19.24,19.25,53573.0,14.4787,14.4862,14.4486,14.4561,53573.0
2015-11-04 13:30:00,19.24,19.28,19.24,19.25,73866.0,14.4486,14.4787,14.4486,14.4561,73866.0
2015-11-04 14:00:00,19.25,19.31,19.25,19.26,93892.0,14.4561,14.5012,14.4561,14.4637,93892.0
2015-11-04 14:30:00,19.26,19.3,19.26,19.29,94893.0,14.4637,14.4937,14.4637,14.4862,94893.0
2015-11-04 15:00:00,19.29,19.3,19.27,19.27,178143.0,14.4862,14.4937,14.4712,14.4712,178143.0
2015-11-04 15:30:00,19.28,19.28,19.24,19.28,304934.0,14.4787,14.4787,14.4486,14.4787,304934.0
2015-11-05 09:30:00,19.37,19.41,19.33,19.41,187730.0,14.5463,14.5763,14.5162,14.5763,187730.0
2015-11-05 10:00:00,19.41,19.42,19.31,19.32,150867.0,14.5763,14.5838,14.5012,14.5087,150867.0
2015-11-05 10:30:00,19.31,19.35,19.25,19.26,107426.0,14.5012,14.5312,14.4561,14.4637,107426.0
2015-11-05 11:00:00,19.27,19.36,19.26,19.35,154267.0,14.4712,14.5387,14.4637,14.5312,154267.0
2015-11-05 11:30:00,19.34,19.35,19.32,19.32,222498.0,14.5237,14.5312,14.5087,14.5087,222498.0
2015-11-05 12:00:00,19.32,19.34,19.3,19.34,119598.0,14.5087,14.5237,14.4937,14.5237,119598.0
2015-11-05 12:30:00,19.34,19.35,19.3,19.3,157753.0,14.5237,14.5312,14.4937,14.4937,157753.0
2015-11-05 13:00:00,19.3,19.34,19.27,19.3,145987.0,14.4937,14.5237,14.4712,14.4937,145987.0
2015-11-05 13:30:00,19.29,19.31,19.26,19.29,206799.0,14.4862,14.5012,14.4637,14.4862,206799.0
2015-11-05 14:00:00,19.29,19.31,19.27,19.29,174366.0,14.4862,14.5012,14.4712,14.4862,174366.0
2015-11-05 14:30:00,19.28,19.31,19.27,19.28,114174.0,14.4787,14.5012,14.4712,14.4787,114174.0
2015-11-05 15:00:00,19.28,19.31,19.25,19.3,266754.0,14.4787,14.5012,14.4561,14.4937,266754.0
2015-11-05 15:30:00,19.3,19.31,19.28,19.3,370158.0,14.4937,14.5012,14.4787,14.4937,370158.0
2015-11-06 09:30:00,19.66,19.73,19.59,19.59,276665.0,14.764,14.8166,14.7115,14.7115,276665.0
2015-11-06 10:00:00,19.6,19.7,19.57,19.69,196717.0,14.719,14.7941,14.6965,14.7866,196717.0
2015-11-06 10:30:00,19.68,19.79,19.65,19.79,166982.0,14.7791,14.8617,14.7565,14.8617,166982.0
2015-11-06 11:00:00,19.79,19.81,19.72,19.76,139096.0,14.8617,14.8767,14.8091,14.8391,139096.0
2015-11-06 11:30:00,19.76,19.79,19.74,19.76,51350.0,14.8391,14.8617,14.8241,14.8391,51350.0
2015-11-06 12:00:00,19.76,19.77,19.69,19.72,41547.0,14.8391,14.8466,14.7866,14.8091,41547.0
2015-11-06 12:30:00,19.72,19.75,19.71,19.75,86415.0,14.8091,14.8316,14.8016,14.8316,86415.0
2015-11-06 13:00:00,19.75,19.75,19.72,19.74,59609.0,14.8316,14.8316,14.8091,14.8241,59609.0
2015-11-06 13:30:00,19.74,19.75,19.7,19.73,91775.0,14.8241,14.8316,14.7941,14.8166,91775.0
2015-11-06 14:00:00,19.73,19.75,19.66,19.68,263083.0,14.8166,14.8316,14.764,14.7791,263083.0
2015-11-06 14:30:00,19.68,19.72,19.66,19.71,216342.0,14.7791,14.8091,14.764,14.8016,216342.0
2015-11-06 15:00:00,19.72,19.74,19.7,19.72,47773.0,14.8091,14.8241,14.7941,14.8091,47773.0
2015-11-06 15:30:00,19.72,19.76,19.7,19.75,222426.0,14.8091,14.8391,14.7941,14.8316,222426.0
2015-11-09 09:30:00,19.74,19.78,19.72,19.77,175081.0,14.8241,14.8542,14.8091,14.8466,175081.0
2015-11-09 10:00:00,19.77,19.78,19.7,19.72,100812.0,14.8466,14.8542,14.7941,14.8091,100812.0
2015-11-09 10:30:00,19.71,19.72,19.64,19.69,124176.0,14.8016,14.8091,14.749,14.7866,124176.0
2015-11-09 11:00:00,19.68,19.7,19.62,19.65,207305.0,14.7791,14.7941,14.734,14.7565,207305.0
2015-11-09 11:30:00,19.65,19.68,19.58,19.59,80453.0,14.7565,14.7791,14.704,14.7115,80453.0
2015-11-09 12:00:00,19.59,19.6,19.55,19.58,45610.0,14.7115,14.719,14.6814,14.704,45610.0
2015-11-09 12:30:00,19.58,19.6,19.56,19.6,55014.0,14.704,14.719,14.6889,14.719,55014.0
2015-11-09 13:00:00,19.6,19.6,19.54,19.57,33087.0,14.719,14.719,14.6739,14.6965,33087.0
2015-11-09 13:30:00,19.57,19.58,19.55,19.57,75450.0,14.6965,14.704,14.6814,14.6965,75450.0
2015-11-09 14:00:00,19.57,19.59,19.54,19.54,83944.0,14.6965,14.7115,14.6739,14.6739,83944.0
2015-11-09 14:30:00,19.54,19.55,19.52,19.53,126116.0,14.6739,14.6814,14.6589,14.6664,126116.0
2015-11-09 15:00:00,19.53,19.56,19.51,19.55,110560.0,14.6664,14.6889,14.6514,14.6814,110560.0
2015-11-09 15:30:00,19.56,19.61,19.55,19.59,212816.0,14.6889,14.7265,14.6814,14.7115,212816.0
2015-11-10 09:30:00,19.45,19.48,19.38,19.48,282445.0,14.6063,14.6289,14.5538,14.6289,282445.0
2015-11-10 10:00:00,19.48,19.49,19.39,19.39,126752.0,14.6289,14.6364,14.5613,14.5613,126752.0
2015-11-10 10:30:00,19.39,19.46,19.37,19.46,185789.0,14.5613,14.6138,14.5463,14.6138,185789.0
2015-11-10 11:00:00,19.46,19.49,19.44,19.46,127888.0,14.6138,14.6364,14.5988,14.6138,127888.0
2015-11-10 11:30:00,19.45,19.47,19.43,19.45,25121.0,14.6063,14.6214,14.5913,14.6063,25121.0
2015-11-10 12:00:00,19.45,19.45,19.38,19.39,242218.0,14.6063,14.6063,14.5538,14.5613,242218.0
2015-11-10 12:30:00,19.39,19.39,19.36,19.38,472424.0,14.5613,14.5613,14.5387,14.5538,472424.0
2015-11-10 13:00:00,19.37,19.38,19.35,19.38,170621.0,14.5463,14.5538,14.5312,14.5538,170621.0
2015-11-10 13:30:00,19.38,19.39,19.36,19.37,230308.0,14.5538,14.5613,14.5387,14.5463,230308.0
2015-11-10 14:00:00,19.37,19.38,19.36,19.37,75555.0,14.5463,14.5538,14.5387,14.5463,75555.0
2015-11-10 14:30:00,19.36,19.37,19.35,19.35,356970.0,14.5387,14.5463,14.5312,14.5312,356970.0
2015-11-10 15:00:00,19.35,19.41,19.35,19.4,191933.0,14.5312,14.5763,14.5312,14.5688,191933.0
2015-11-10 15:30:00,19.4,19.42,19.39,19.39,628610.0,14.5688,14.5838,14.5613,14.5613,628610.0
2015-11-11 09:30:00,19.59,19.61,19.52,19.53,192153.0,14.7115,14.7265,14.6589,14.6664,192153.0
2015-11-11 10:00:00,19.54,19.55,19.49,19.5,130251.0,14.6739,14.6814,14.6364,14.6439,130251.0
2015-11-11 10:30:00,19.5,19.5,19.39,19.47,161737.0,14.6439,14.6439,14.5613,14.6214,161737.0
2015-11-11 11:00:00,19.46,19.52,19.43,19.52,180880.0,14.6138,14.6589,14.5913,14.6589,180880.0
2015-11-11 11:30:00,19.52,19.53,19.51,19.52,28836.0,14.6589,14.6664,14.6514,14.6589,28836.0
2015-11-11 12:00:00,19.52,19.53,19.5,19.52,51434.0,14.6589,14.6664,14.6439,14.6589,51434.0
2015-11-11 12:30:00,19.53,19.55,19.51,19.52,82814.0,14.6664,14.6814,14.6514,14.6589,82814.0
2015-11-11 13:00:00,19.52,19.53,19.48,19.48,80099.0,14.6589,14.6664,14.6289,14.6289,80099.0
2015-11-11 13:30:00,19.48,19.49,19.47,19.49,59385.0,14.6289,14.6364,14.6214,14.6364,59385.0
2015-11-11 14:00:00,19.49,19.52,19.48,19.52,76960.0,14.6364,14.6589,14.6289,14.6589,76960.0
2015-11-11 14:30:00,19.51,19.52,19.47,19.48,121806.0,14.6514,14.6589,14.6214,14.6289,121806.0
2015-11-11 15:00:00,19.48,19.5,19.45,19.49,109668.0,14.6289,14.6439,14.6063,14.6364,109668.0
2015-11-11 15:30:00,19.49,19.49,19.46,19.48,180045.0,14.6364,14.6364,14.6138,14.6289,180045.0
2015-11-12 09:30:00,19.15,19.16,19.1,19.12,405827.0,14.381,14.3886,14.3435,14.3585,405827.0
2015-11-12 10:00:00,19.12,19.17,19.06,19.13,90955.0,14.3585,14.3961,14.3135,14.366,90955.0
2015-11-12 10:30:00,19.12,19.21,19.11,19.21,85783.0,14.3585,14.4261,14.351,14.4261,85783.0
2015-11-12 11:00:00,19.22,19.31,19.19,19.21,183947.0,14.4336,14.5012,14.4111,14.4261,183947.0
2015-11-12 11:30:00,19.2,19.2,19.14,19.16,42135.0,14.4186,14.4186,14.3735,14.3886,42135.0
2015-11-12 12:00:00,19.16,19.18,19.11,19.13,126555.0,14.3886,14.4036,14.351,14.366,126555.0
2015-11-12 12:30:00,19.13,19.17,19.12,19.16,33726.0,14.366,14.3961,14.3585,14.3886,33726.0
2015-11-12 13:00:00,19.16,19.19,19.15,19.18,37846.0,14.3886,14.4111,14.381,14.4036,37846.0
2015-11-12 13:30:00,19.19,19.2,19.16,19.18,95562.0,14.4111,14.4186,14.3886,14.4036,95562.0
2015-11-12 14:00:00,19.18,19.18,19.13,19.16,46209.0,14.4036,14.4036,14.366,14.3886,46209.0
2015-11-12 14:30:00,19.16,19.17,19.11,19.14,49911.0,14.3886,14.3961,14.351,14.3735,49911.0
2015-11-12 15:00:00,19.14,19.15,19.11,19.13,54854.0,14.3735,14.381,14.351,14.366,54854.0
2015-11-12 15:30:00,19.13,19.14,19.07,19.07,132419.0,14.366,14.3735,14.321,14.321,132419.0
2015-11-13 09:30:00,19.18,19.23,19.18,19.19,247999.0,14.4036,14.4411,14.4036,14.4111,247999.0
2015-11-13 10:00:00,19.2,19.2,19.12,19.17,208564.0,14.4186,14.4186,14.3585,14.3961,208564.0
2015-11-13 10:30:00,19.17,19.21,19.12,19.14,101778.0,14.3961,14.4261,14.3585,14.3735,101778.0
2015-11-13 11:00:00,19.14,19.14,19.03,19.03,282010.0,14.3735,14.3735,14.2909,14.2909,282010.0
2015-11-13 11:30:00,19.03,19.06,19.0,19.04,55874.0,14.2909,14.3135,14.2684,14.2984,55874.0
2015-11-13 12:00:00,19.04,19.11,19.04,19.06,65259.0,14.2984,14.351,14.2984,14.3135,65259.0
2015-11-13 12:30:00,19.05,19.06,19.04,19.05,23575.0,14.3059,14.3135,14.2984,14.3059,23575.0
2015-11-13 13:00:00,19.06,19.07,19.04,19.04,36844.0,14.3135,14.321,14.2984,14.2984,36844.0
2015-11-13 13:30:00,19.05,19.05,19.01,19.01,53694.0,14.3059,14.3059,14.2759,14.2759,53694.0
2015-11-13 14:00:00,19.01,19.03,18.97,18.98,72287.0,14.2759,14.2909,14.2459,14.2534,72287.0
2015-11-13 14:30:00,18.99,19.0,18.96,18.96,59103.0,14.2609,14.2684,14.2384,14.2384,59103.0
2015-11-13 15:00:00,18.96,18.99,18.96,18.96,63396.0,14.2384,14.2609,14.2384,14.2384,63396.0
2015-11-13 15:30:00,18.96,19.0,18.96,18.98,155794.0,14.2384,14.2684,14.2384,14.2534,155794.0
2015-11-16 09:30:00,18.76,18.83,18.73,18.74,246224.0,14.0882,14.1407,14.0656,14.0731,246224.0
2015-11-16 10:00:00,18.73,18.77,18.69,18.72,80350.0,14.0656,14.0957,14.0356,14.0581,80350.0
2015-11-16 10:30:00,18.72,18.77,18.69,18.73,109926.0,14.0581,14.0957,14.0356,14.0656,109926.0
2015-11-16 11:00:00,18.74,18.77,18.72,18.75,140223.0,14.0731,14.0957,14.0581,14.0807,140223.0
2015-11-16 11:30:00,18.75,18.85,18.75,18.79,86499.0,14.0807,14.1558,14.0807,14.1107,86499.0
2015-11-16 12:00:00,18.8,18.8,18.77,18.77,55283.0,14.1182,14.1182,14.0957,14.0957,55283.0
2015-11-16 12:30:00,18.78,18.79,18.76,18.78,51976.0,14.1032,14.1107,14.0882,14.1032,51976.0
2015-11-16 13:00:00,18.77,18.82,18.76,18.8,92367.0,14.0957,14.1332,14.0882,14.1182,92367.0
2015-11-16 13:30:00,18.79,18.82,18.78,18.82,81701.0,14.1107,14.1332,14.1032,14.1332,81701.0
2015-11-16 14:00:00,18.82,18.83,18.79,18.79,84759.0,14.1332,14.1407,14.1107,14.1107,84759.0
2015-11-16 14:30:00,18.79,18.82,18.78,18.81,83813.0,14.1107,14.1332,14.1032,14.1257,83813.0
2015-11-16 15:00:00,18.8,18.87,18.8,18.85,140840.0,14.1182,14.1708,14.1182,14.1558,140840.0
2015-11-16 15:30:00,18.86,18.88,18.83,18.88,189193.0,14.1633,14.1783,14.1407,14.1783,189193.0
2015-11-17 09:30:00,19.22,19.28,19.16,19.28,277459.0,14.4336,14.4787,14.3886,14.4787,277459.0
2015-11-17 10:00:00,19.28,19.31,19.22,19.24,131006.0,14.4787,14.5012,14.4336,14.4486,131006.0
2015-11-17 10:30:00,19.25,19.28,19.23,19.27,63280.0,14.4561,14.4787,14.4411,14.4712,63280.0
2015-11-17 11:00:00,19.26,19.28,19.23,19.28,162711.0,14.4637,14.4787,14.4411,14.4787,162711.0
2015-11-17 11:30:00,19.28,19.32,19.27,19.29,38741.0,14.4787,14.5087,14.4712,14.4862,38741.0
2015-11-17 12:00:00,19.29,19.29,19.25,19.25,27555.0,14.4862,14.4862,14.4561,14.4561,27555.0
2015-11-17 12:30:00,19.26,19.26,19.21,19.23,46704.0,14.4637,14.4637,14.4261,14.4411,46704.0
2015-11-17 13:00:00,19.23,19.26,19.17,19.18,65793.0,14.4411,14.4637,14.3961,14.4036,65793.0
2015-11-17 13:30:00,19.17,19.23,19.16,19.23,48511.0,14.3961,14.4411,14.3886,14.4411,48511.0
2015-11-17 14:00:00,19.22,19.29,19.19,19.19,68898.0,14.4336,14.4862,14.4111,14.4111,68898.0
2015-11-17 14:30:00,19.19,19.2,19.13,19.2,66563.0,14.4111,14.4186,14.366,14.4186,66563.0
2015-11-17 15:00:00,19.21,19.21,19.11,19.16,158268.0,14.4261,14.4261,14.351,14.3886,158268.0
2015-11-17 15:30:00,19.16,19.22,19.14,19.16,163527.0,14.3886,14.4336,14.3735,14.3886,163527.0
2015-11-18 09:30:00,19.39,19.44,19.39,19.4,227786.0,14.5613,14.5988,14.5613,14.5688,227786.0
2015-11-18 10:00:00,19.4,19.45,19.39,19.44,143889.0,14.5688,14.6063,14.5613,14.5988,143889.0
2015-11-18 10:30:00,19.44,19.47,19.4,19.41,119350.0,14.5988,14.6214,14.5688,14.5763,119350.0
2015-11-18 11:00:00,19.41,19.41,19.31,19.33,122997.0,14.5763,14.5763,14.5012,14.5162,122997.0
2015-11-18 11:30:00,19.34,19.4,19.33,19.38,33669.0,14.5237,14.5688,14.5162,14.5538,33669.0
2015-11-18 12:00:00,19.38,19.4,19.35,19.39,48889.0,14.5538,14.5688,14.5312,14.5613,48889.0
2015-11-18 12:30:00,19.38,19.39,19.37,19.37,11927.0,14.5538,14.5613,14.5463,14.5463,11927.0
2015-11-18 13:00:00,19.38,19.42,19.37,19.41,38333.0,14.5538,14.5838,14.5463,14.5763,38333.0
2015-11-18 13:30:00,19.41,19.41,19.37,19.38,37875.0,14.5763,14.5763,14.5463,14.5538,37875.0
2015-11-18 14:00:00,19.39,19.43,19.35,19.4,75521.0,14.5613,14.5913,14.5312,14.5688,75521.0
2015-11-18 14:30:00,19.41,19.45,19.39,19.45,82439.0,14.5763,14.6063,14.5613,14.6063,82439.0
2015-11-18 15:00:00,19.46,19.48,19.44,19.47,53316.0,14.6138,14.6289,14.5988,14.6214,53316.0
2015-11-18 15:30:00,19.46,19.5,19.46,19.48,154091.0,14.6138,14.6439,14.6138,14.6289,154091.0
2015-11-19 09:30:00,19.65,19.69,19.63,19.63,161928.0,14.7565,14.7866,14.7415,14.7415,161928.0
2015-11-19 10:00:00,19.63,19.68,19.61,19.66,118876.0,14.7415,14.7791,14.7265,14.764,118876.0
2015-11-19 10:30:00,19.67,19.71,19.65,19.7,106818.0,14.7715,14.8016,14.7565,14.7941,106818.0
2015-11-19 11:00:00,19.7,19.73,19.68,19.73,90731.0,14.7941,14.8166,14.7791,14.8166,90731.0
2015-11-19 11:30:00,19.73,19.73,19.62,19.64,64413.0,14.8166,14.8166,14.734,14.749,64413.0
2015-11-19 12:00:00,19.64,19.7,19.63,19.69,72523.0,14.749,14.7941,14.7415,14.7866,72523.0
2015-11-19 12:30:00,19.69,19.72,19.68,19.71,22432.0,14.7866,14.8091,14.7791,14.8016,22432.0
2015-11-19 13:00:00,19.71,19.72,19.71,19.71,9482.0,14.8016,14.8091,14.8016,14.8016,9482.0
2015-11-19 13:30:00,19.71,19.74,19.71,19.71,43164.0,14.8016,14.8241,14.8016,14.8016,43164.0
2015-11-19 14:00:00,19.71,19.74,19.71,19.71,46032.0,14.8016,14.8241,14.8016,14.8016,46032.0
2015-11-19 14:30:00,19.71,19.74,19.7,19.74,34240.0,14.8016,14.8241,14.7941,14.8241,34240.0
2015-11-19 15:00:00,19.73,19.73,19.71,19.73,29915.0,14.8166,14.8166,14.8016,14.8166,29915.0
2015-11-19 15:30:00,19.73,19.73,19.7,19.7,89749.0,14.8166,14.8166,14.7941,14.7941,89749.0
2015-11-20 09:30:00,19.71,19.74,19.67,19.67,198902.0,14.8016,14.8241,14.7715,14.7715,198902.0
2015-11-20 10:00:00,19.67,19.69,19.63,19.64,101630.0,14.7715,14.7866,14.7415,14.749,101630.0
2015-11-20 10:30:00,19.64,19.65,19.52,19.53,130706.0,14.749,14.7565,14.6589,14.6664,130706.0
2015-11-20 11:00:00,19.54,19.57,19.51,19.51,119376.0,14.6739,14.6965,14.6514,14.6514,119376.0
2015-11-20 11:30:00,19.51,19.53,19.49,19.51,30667.0,14.6514,14.6664,14.6364,14.6514,30667.0
2015-11-20 12:00:00,19.51,19.52,19.48,19.48,11883.0,14.6514,14.6589,14.6289,14.6289,11883.0
2015-11-20 12:30:00,19.49,19.5,19.48,19.49,17677.0,14.6364,14.6439,14.6289,14.6364,17677.0
2015-11-20 13:00:00,19.5,19.51,19.48,19.5,34173.0,14.6439,14.6514,14.6289,14.6439,34173.0
2015-11-20 13:30:00,19.49,19.49,19.47,19.48,62079.0,14.6364,14.6364,14.6214,14.6289,62079.0
2015-11-20 14:00:00,19.48,19.51,19.47,19.48,53921.0,14.6289,14.6514,14.6214,14.6289,53921.0
2015-11-20 14:30:00,19.48,19.5,19.46,19.46,32003.0,14.6289,14.6439,14.6138,14.6138,32003.0
2015-11-20 15:00:00,19.46,19.5,19.44,19.49,64946.0,14.6138,14.6439,14.5988,14.6364,64946.0
2015-11-20 15:30:00,19.49,19.52,19.48,19.48,104610.0,14.6364,14.6589,14.6289,14.6289,104610.0
2015-11-23 09:30:00,19.27,19.28,19.22,19.25,137367.0,14.4712,14.4787,14.4336,14.4561,137367.0
2015-11-23 10:00:00,19.25,19.31,19.22,19.28,145708.0,14.4561,14.5012,14.4336,14.4787,145708.0
2015-11-23 10:30:00,19.28,19.31,19.27,19.29,89937.0,14.4787,14.5012,14.4712,14.4862,89937.0
2015-11-23 11:00:00,19.29,19.31,19.27,19.29,130984.0,14.4862,14.5012,14.4712,14.4862,130984.0
2015-11-23 11:30:00,19.3,19.3,19.23,19.25,55101.0,14.4937,14.4937,14.4411,14.4561,55101.0
2015-11-23 12:00:00,19.25,19.27,19.24,19.27,59709.0,14.4561,14.4712,14.4486,14.4712,59709.0
2015-11-23 12:30:00,19.27,19.27,19.23,19.25,44566.0,14.4712,14.4712,14.4411,14.4561,44566.0
2015-11-23 13:00:00,19.25,19.25,19.22,19.23,45224.0,14.4561,14.4561,14.4336,14.4411,45224.0
2015-11-23 13:30:00,19.22,19.24,19.19,19.21,90752.0,14.4336,14.4486,14.4111,14.4261,90752.0
2015-11-23 14:00:00,19.21,19.22,19.14,19.14,72821.0,14.4261,14.4336,14.3735,14.3735,72821.0
2015-11-23 14:30:00,19.14,19.16,19.12,19.15,41697.0,14.3735,14.3886,14.3585,14.381,41697.0
2015-11-23 15:00:00,19.16,19.18,19.15,19.18,69777.0,14.3886,14.4036,14.381,14.4036,69777.0
2015-11-23 15:30:00,19.18,19.21,19.17,19.2,152037.0,14.4036,14.4261,14.3961,14.4186,152037.0
2015-11-24 09:30:00,19.1,19.17,19.1,19.13,198677.0,14.3435,14.3961,14.3435,14.366,198677.0
2015-11-24 10:00:00,19.13,19.22,19.12,19.18,118849.0,14.366,14.4336,14.3585,14.4036,118849.0
2015-11-24 10:30:00,19.18,19.18,19.11,19.12,130662.0,14.4036,14.4036,14.351,14.3585,130662.0
2015-11-24 11:00:00,19.11,19.16,19.07,19.09,245323.0,14.351,14.3886,14.321,14.336,245323.0
2015-11-24 11:30:00,19.09,19.19,19.09,19.15,52362.0,14.336,14.4111,14.336,14.381,52362.0
2015-11-24 12:00:00,19.15,19.18,19.15,19.16,46088.0,14.381,14.4036,14.381,14.3886,46088.0
2015-11-24 12:30:00,19.17,19.18,19.15,19.18,19468.0,14.3961,14.4036,14.381,14.4036,19468.0
2015-11-24 13:00:00,19.18,19.24,19.18,19.23,30890.0,14.4036,14.4486,14.4036,14.4411,30890.0
2015-11-24 13:30:00,19.22,19.25,19.22,19.23,15116.0,14.4336,14.4561,14.4336,14.4411,15116.0
2015-11-24 14:00:00,19.22,19.25,19.2,19.2,30799.0,14.4336,14.4561,14.4186,14.4186,30799.0
2015-11-24 14:30:00,19.2,19.23,19.19,19.22,30057.0,14.4186,14.4411,14.4111,14.4336,30057.0
2015-11-24 15:00:00,19.23,19.23,19.22,19.23,36334.0,14.4411,14.4411,14.4336,14.4411,36334.0
2015-11-24 15:30:00,19.22,19.23,19.19,19.21,90349.0,14.4336,14.4411,14.4111,14.4261,90349.0
2015-11-25 09:30:00,19.27,19.3,19.2,19.28,226232.0,14.4712,14.4937,14.4186,14.4787,226232.0
2015-11-25 10:00:00,19.28,19.29,19.25,19.26,146769.0,14.4787,14.4862,14.4561,14.4637,146769.0
2015-11-25 10:30:00,19.25,19.33,19.25,19.31,96345.0,14.4561,14.5162,14.4561,14.5012,96345.0
2015-11-25 11:00:00,19.31,19.32,19.23,19.24,212586.0,14.5012,14.5087,14.4411,14.4486,212586.0
2015-11-25 11:30:00,19.24,19.27,19.23,19.27,57287.0,14.4486,14.4712,14.4411,14.4712,57287.0
2015-11-25 12:00:00,19.27,19.29,19.26,19.28,34778.0,14.4712,14.4862,14.4637,14.4787,34778.0
2015-11-25 12:30:00,19.27,19.29,19.27,19.28,27974.0,14.4712,14.4862,14.4712,14.4787,27974.0
2015-11-25 13:00:00,19.27,19.28,19.24,19.26,51962.0,14.4712,14.4787,14.4486,14.4637,51962.0
2015-11-25 13:30:00,19.26,19.28,19.25,19.28,34445.0,14.4637,14.4787,14.4561,14.4787,34445.0
2015-11-25 14:00:00,19.28,19.29,19.26,19.27,39552.0,14.4787,14.4862,14.4637,14.4712,39552.0
2015-11-25 14:30:00,19.27,19.28,19.26,19.28,33972.0,14.4712,14.4787,14.4637,14.4787,33972.0
2015-11-25 15:00:00,19.27,19.28,19.24,19.24,59102.0,14.4712,14.4787,14.4486,14.4486,59102.0
2015-11-25 15:30:00,19.25,19.27,19.23,19.24,316820.0,14.4561,14.4712,14.4411,14.4486,316820.0
2015-11-27 09:30:00,19.21,19.26,19.19,19.24,127997.0,14.4261,14.4637,14.4111,14.4486,127997.0
2015-11-27 10:00:00,19.23,19.23,19.18,19.19,76760.0,14.4411,14.4411,14.4036,14.4111,76760.0
2015-11-27 10:30:00,19.2,19.22,19.17,19.2,87732.0,14.4186,14.4336,14.3961,14.4186,87732.0
2015-11-27 11:00:00,19.2,19.24,19.18,19.2,230643.0,14.4186,14.4486,14.4036,14.4186,230643.0
2015-11-27 11:30:00,19.2,19.21,19.15,19.2,129585.0,14.4186,14.4261,14.381,14.4186,129585.0
2015-11-27 12:00:00,19.21,19.22,19.2,19.21,27072.0,14.4261,14.4336,14.4186,14.4261,27072.0
2015-11-27 12:30:00,19.21,19.23,19.17,19.19,79901.0,14.4261,14.4411,14.3961,14.4111,79901.0
2015-11-30 09:30:00,19.19,19.22,19.16,19.18,163513.0,14.4111,14.4336,14.3886,14.4036,163513.0
2015-11-30 10:00:00,19.18,19.22,19.17,19.18,80849.0,14.4036,14.4336,14.3961,14.4036,80849.0
2015-11-30 10:30:00,19.18,19.29,19.17,19.28,208064.0,14.4036,14.4862,14.3961,14.4787,208064.0
2015-11-30 11:00:00,19.29,19.3,19.19,19.21,148493.0,14.4862,14.4937,14.4111,14.4261,148493.0
2015-11-30 11:30:00,19.21,19.25,19.2,19.23,55040.0,14.4261,14.4561,14.4186,14.4411,55040.0
2015-11-30 12:00:00,19.23,19.27,19.22,19.26,48348.0,14.4411,14.4712,14.4336,14.4637,48348.0
2015-11-30 12:30:00,19.26,19.26,19.24,19.25,42235.0,14.4637,14.4637,14.4486,14.4561,42235.0
2015-11-30 13:00:00,19.25,19.29,19.24,19.28,55204.0,14.4561,14.4862,14.4486,14.4787,55204.0
2015-11-30 13:30:00,19.28,19.29,19.25,19.25,85375.0,14.4787,14.4862,14.4561,14.4561,85375.0
2015-11-30 14:00:00,19.25,19.26,19.21,19.22,83090.0,14.4561,14.4637,14.4261,14.4336,83090.0
2015-11-30 14:30:00,19.22,19.24,19.2,19.21,61668.0,14.4336,14.4486,14.4186,14.4261,61668.0
2015-11-30 15:00:00,19.2,19.22,19.19,19.2,54499.0,14.4186,14.4336,14.4111,14.4186,54499.0
2015-11-30 15:30:00,19.2,19.22,19.15,19.16,204140.0,14.4186,14.4336,14.381,14.3886,204140.0
2015-12-01 09:30:00,19.32,19.32,19.26,19.26,188177.0,14.5087,14.5087,14.4637,14.4637,188177.0
2015-12-01 10:00:00,19.26,19.28,19.19,19.24,127311.0,14.4637,14.4787,14.4111,14.4486,127311.0
2015-12-01 10:30:00,19.23,19.28,19.21,19.24,98318.0,14.4411,14.4787,14.4261,14.4486,98318.0
2015-12-01 11:00:00,19.24,19.29,19.22,19.28,128529.0,14.4486,14.4862,14.4336,14.4787,128529.0
2015-12-01 11:30:00,19.28,19.29,19.23,19.25,54444.0,14.4787,14.4862,14.4411,14.4561,54444.0
2015-12-01 12:00:00,19.27,19.29,19.25,19.27,37941.0,14.4712,14.4862,14.4561,14.4712,37941.0
2015-12-01 12:30:00,19.27,19.28,19.24,19.27,36819.0,14.4712,14.4787,14.4486,14.4712,36819.0
2015-12-01 13:00:00,19.27,19.3,19.25,19.28,77394.0,14.4712,14.4937,14.4561,14.4787,77394.0
2015-12-01 13:30:00,19.28,19.31,19.27,19.31,47130.0,14.4787,14.5012,14.4712,14.5012,47130.0
2015-12-01 14:00:00,19.31,19.38,19.31,19.38,72545.0,14.5012,14.5538,14.5012,14.5538,72545.0
2015-12-01 14:30:00,19.38,19.38,19.34,19.35,91879.0,14.5538,14.5538,14.5237,14.5312,91879.0
2015-12-01 15:00:00,19.36,19.36,19.32,19.33,169159.0,14.5387,14.5387,14.5087,14.5162,169159.0
2015-12-01 15:30:00,19.33,19.37,19.32,19.35,321434.0,14.5162,14.5463,14.5087,14.5312,321434.0
2015-12-02 09:30:00,19.38,19.41,19.37,19.41,147270.0,14.5538,14.5763,14.5463,14.5763,147270.0
2015-12-02 10:00:00,19.4,19.42,19.35,19.39,150582.0,14.5688,14.5838,14.5312,14.5613,150582.0
2015-12-02 10:30:00,19.39,19.43,19.38,19.39,123571.0,14.5613,14.5913,14.5538,14.5613,123571.0
2015-12-02 11:00:00,19.39,19.41,19.37,19.38,151368.0,14.5613,14.5763,14.5463,14.5538,151368.0
2015-12-02 11:30:00,19.37,19.38,19.31,19.32,100618.0,14.5463,14.5538,14.5012,14.5087,100618.0
2015-12-02 12:00:00,19.32,19.35,19.31,19.32,83355.0,14.5087,14.5312,14.5012,14.5087,83355.0
2015-12-02 12:30:00,19.33,19.42,19.33,19.42,103877.0,14.5162,14.5838,14.5162,14.5838,103877.0
2015-12-02 13:00:00,19.42,19.43,19.38,19.41,124868.0,14.5838,14.5913,14.5538,14.5763,124868.0
2015-12-02 13:30:00,19.41,19.42,19.37,19.39,133913.0,14.5763,14.5838,14.5463,14.5613,133913.0
2015-12-02 14:00:00,19.39,19.41,19.32,19.34,98216.0,14.5613,14.5763,14.5087,14.5237,98216.0
2015-12-02 14:30:00,19.34,19.34,19.27,19.29,152229.0,14.5237,14.5237,14.4712,14.4862,152229.0
2015-12-02 15:00:00,19.3,19.36,19.28,19.34,130638.0,14.4937,14.5387,14.4787,14.5237,130638.0
2015-12-02 15:30:00,19.33,19.35,19.29,19.32,195662.0,14.5162,14.5312,14.4862,14.5087,195662.0
2015-12-03 09:30:00,19.64,19.64,19.44,19.48,277940.0,14.749,14.749,14.5988,14.6289,277940.0
2015-12-03 10:00:00,19.48,19.51,19.38,19.45,324832.0,14.6289,14.6514,14.5538,14.6063,324832.0
2015-12-03 10:30:00,19.45,19.5,19.42,19.43,145167.0,14.6063,14.6439,14.5838,14.5913,145167.0
2015-12-03 11:00:00,19.43,19.46,19.4,19.43,268005.0,14.5913,14.6138,14.5688,14.5913,268005.0
2015-12-03 11:30:00,19.43,19.43,19.37,19.41,108128.0,14.5913,14.5913,14.5463,14.5763,108128.0
2015-12-03 12:00:00,19.41,19.43,19.34,19.36,115945.0,14.5763,14.5913,14.5237,14.5387,115945.0
2015-12-03 12:30:00,19.36,19.39,19.35,19.35,77590.0,14.5387,14.5613,14.5312,14.5312,77590.0
2015-12-03 13:00:00,19.36,19.37,19.33,19.36,76963.0,14.5387,14.5463,14.5162,14.5387,76963.0
2015-12-03 13:30:00,19.37,19.37,19.3,19.3,119106.0,14.5463,14.5463,14.4937,14.4937,119106.0
2015-12-03 14:00:00,19.29,19.34,19.26,19.31,130114.0,14.4862,14.5237,14.4637,14.5012,130114.0
2015-12-03 14:30:00,19.31,19.39,19.29,19.39,224311.0,14.5012,14.5613,14.4862,14.5613,224311.0
2015-12-03 15:00:00,19.39,19.4,19.31,19.33,115599.0,14.5613,14.5688,14.5012,14.5162,115599.0
2015-12-03 15:30:00,19.33,19.34,19.29,19.34,280243.0,14.5162,14.5237,14.4862,14.5237,280243.0
2015-12-04 09:30:00,19.36,19.47,19.35,19.46,284994.0,14.5387,14.6214,14.5312,14.6138,284994.0
2015-12-04 10:00:00,19.46,19.48,19.43,19.48,136664.0,14.6138,14.6289,14.5913,14.6289,136664.0
2015-12-04 10:30:00,19.49,19.52,19.47,19.48,173866.0,14.6364,14.6589,14.6214,14.6289,173866.0
2015-12-04 11:00:00,19.48,19.54,19.46,19.47,283361.0,14.6289,14.6739,14.6138,14.6214,283361.0
2015-12-04 11:30:00,19.47,19.49,19.43,19.44,174252.0,14.6214,14.6364,14.5913,14.5988,174252.0
2015-12-04 12:00:00,19.43,19.46,19.41,19.43,79289.0,14.5913,14.6138,14.5763,14.5913,79289.0
2015-12-04 12:30:00,19.44,19.54,19.43,19.53,116215.0,14.5988,14.6739,14.5913,14.6664,116215.0
2015-12-04 13:00:00,19.52,19.59,19.52,19.57,75635.0,14.6589,14.7115,14.6589,14.6965,75635.0
2015-12-04 13:30:00,19.58,19.6,19.54,19.59,102942.0,14.704,14.719,14.6739,14.7115,102942.0
2015-12-04 14:00:00,19.6,19.6,19.56,19.59,122368.0,14.719,14.719,14.6889,14.7115,122368.0
2015-12-04 14:30:00,19.59,19.65,19.58,19.63,137026.0,14.7115,14.7565,14.704,14.7415,137026.0
2015-12-04 15:00:00,19.63,19.65,19.6,19.62,93330.0,14.7415,14.7565,14.719,14.734,93330.0
2015-12-04 15:30:00,19.62,19.64,19.59,19.64,225950.0,14.734,14.749,14.7115,14.749,225950.0
2015-12-07 09:30:00,19.49,19.5,19.42,19.43,199755.0,14.6364,14.6439,14.5838,14.5913,199755.0
2015-12-07 10:00:00,19.42,19.44,19.33,19.35,93636.0,14.5838,14.5988,14.5162,14.5312,93636.0
2015-12-07 10:30:00,19.36,19.41,19.34,19.4,158233.0,14.5387,14.5763,14.5237,14.5688,158233.0
2015-12-07 11:00:00,19.4,19.43,19.3,19.3,197888.0,14.5688,14.5913,14.4937,14.4937,197888.0
2015-12-07 11:30:00,19.3,19.35,19.29,19.35,56197.0,14.4937,14.5312,14.4862,14.5312,56197.0
2015-12-07 12:00:00,19.34,19.35,19.3,19.33,40819.0,14.5237,14.5312,14.4937,14.5162,40819.0
2015-12-07 12:30:00,19.33,19.33,19.3,19.3,58524.0,14.5162,14.5162,14.4937,14.4937,58524.0
2015-12-07 13:00:00,19.3,19.34,19.29,19.3,73366.0,14.4937,14.5237,14.4862,14.4937,73366.0
2015-12-07 13:30:00,19.31,19.31,19.26,19.31,34365.0,14.5012,14.5012,14.4637,14.5012,34365.0
2015-12-07 14:00:00,19.31,19.36,19.31,19.34,69222.0,14.5012,14.5387,14.5012,14.5237,69222.0
2015-12-07 14:30:00,19.35,19.36,19.29,19.31,87821.0,14.5312,14.5387,14.4862,14.5012,87821.0
2015-12-07 15:00:00,19.3,19.32,19.29,19.32,77561.0,14.4937,14.5087,14.4862,14.5087,77561.0
2015-12-07 15:30:00,19.31,19.36,19.31,19.35,237985.0,14.5012,14.5387,14.5012,14.5312,237985.0
2015-12-08 09:30:00,19.02,19.12,19.0,19.05,317810.0,14.2834,14.3585,14.2684,14.3059,317810.0
2015-12-08 10:00:00,19.05,19.1,18.97,18.98,186703.0,14.3059,14.3435,14.2459,14.2534,186703.0
2015-12-08 10:30:00,18.97,19.1,18.96,19.08,191776.0,14.2459,14.3435,14.2384,14.3285,191776.0
2015-12-08 11:00:00,19.08,19.13,19.07,19.07,187238.0,14.3285,14.366,14.321,14.321,187238.0
2015-12-08 11:30:00,19.07,19.08,19.0,19.03,97193.0,14.321,14.3285,14.2684,14.2909,97193.0
2015-12-08 12:00:00,19.03,19.03,18.96,19.02,47889.0,14.2909,14.2909,14.2384,14.2834,47889.0
2015-12-08 12:30:00,19.02,19.04,19.0,19.04,50523.0,14.2834,14.2984,14.2684,14.2984,50523.0
2015-12-08 13:00:00,19.05,19.06,19.0,19.03,52781.0,14.3059,14.3135,14.2684,14.2909,52781.0
2015-12-08 13:30:00,19.04,19.09,19.03,19.06,80131.0,14.2984,14.336,14.2909,14.3135,80131.0
2015-12-08 14:00:00,19.06,19.09,19.03,19.04,49709.0,14.3135,14.336,14.2909,14.2984,49709.0
2015-12-08 14:30:00,19.03,19.04,19.01,19.02,93963.0,14.2909,14.2984,14.2759,14.2834,93963.0
2015-12-08 15:00:00,19.01,19.04,18.98,19.0,121599.0,14.2759,14.2984,14.2534,14.2684,121599.0
2015-12-08 15:30:00,18.99,19.06,18.99,19.03,244151.0,14.2609,14.3135,14.2609,14.2909,244151.0
2015-12-09 09:30:00,18.99,19.06,18.94,19.06,151613.0,14.2609,14.3135,14.2233,14.3135,151613.0
2015-12-09 10:00:00,19.06,19.1,19.04,19.06,83175.0,14.3135,14.3435,14.2984,14.3135,83175.0
2015-12-09 10:30:00,19.06,19.12,19.06,19.1,88908.0,14.3135,14.3585,14.3135,14.3435,88908.0
2015-12-09 11:00:00,19.1,19.12,19.03,19.03,205063.0,14.3435,14.3585,14.2909,14.2909,205063.0
2015-12-09 11:30:00,19.03,19.04,18.92,18.95,73957.0,14.2909,14.2984,14.2083,14.2309,73957.0
2015-12-09 12:00:00,18.95,18.97,18.87,18.91,79946.0,14.2309,14.2459,14.1708,14.2008,79946.0
2015-12-09 12:30:00,18.9,18.92,18.81,18.85,218703.0,14.1933,14.2083,14.1257,14.1558,218703.0
2015-12-09 13:00:00,18.85,18.9,18.81,18.86,146705.0,14.1558,14.1933,14.1257,14.1633,146705.0
2015-12-09 13:30:00,18.87,18.94,18.84,18.93,175234.0,14.1708,14.2233,14.1482,14.2158,175234.0
2015-12-09 14:00:00,18.93,18.96,18.9,18.94,186425.0,14.2158,14.2384,14.1933,14.2233,186425.0
2015-12-09 14:30:00,18.94,18.97,18.91,18.91,113446.0,14.2233,14.2459,14.2008,14.2008,113446.0
2015-12-09 15:00:00,18.91,19.0,18.91,18.99,239212.0,14.2008,14.2684,14.2008,14.2609,239212.0
2015-12-09 15:30:00,18.99,19.02,18.98,19.01,774376.0,14.2609,14.2834,14.2534,14.2759,774376.0
2015-12-10 09:30:00,19.0,19.06,18.95,19.01,175915.0,14.2684,14.3135,14.2309,14.2759,175915.0
2015-12-10 10:00:00,19.01,19.02,18.96,18.97,106815.0,14.2759,14.2834,14.2384,14.2459,106815.0
2015-12-10 10:30:00,18.96,19.02,18.96,19.01,153924.0,14.2384,14.2834,14.2384,14.2759,153924.0
2015-12-10 11:00:00,19.01,19.01,18.94,18.96,218256.0,14.2759,14.2759,14.2233,14.2384,218256.0
2015-12-10 11:30:00,18.95,18.96,18.91,18.93,77842.0,14.2309,14.2384,14.2008,14.2158,77842.0
2015-12-10 12:00:00,18.94,18.94,18.88,18.91,50196.0,14.2233,14.2233,14.1783,14.2008,50196.0
2015-12-10 12:30:00,18.9,18.95,18.89,18.95,45843.0,14.1933,14.2309,14.1858,14.2309,45843.0
2015-12-10 13:00:00,18.95,18.95,18.91,18.91,23620.0,14.2309,14.2309,14.2008,14.2008,23620.0
2015-12-10 13:30:00,18.91,18.93,18.91,18.92,27733.0,14.2008,14.2158,14.2008,14.2083,27733.0
2015-12-10 14:00:00,18.91,18.98,18.9,18.97,45266.0,14.2008,14.2534,14.1933,14.2459,45266.0
2015-12-10 14:30:00,18.98,18.98,18.93,18.94,49479.0,14.2534,14.2534,14.2158,14.2233,49479.0
2015-12-10 15:00:00,18.94,18.95,18.85,18.88,110699.0,14.2233,14.2309,14.1558,14.1783,110699.0
2015-12-10 15:30:00,18.89,18.9,18.84,18.86,189097.0,14.1858,14.1933,14.1482,14.1633,189097.0
2015-12-11 09:30:00,18.6,18.62,18.49,18.49,148841.0,13.968,13.983,13.8854,13.8854,148841.0
2015-12-11 10:00:00,18.5,18.54,18.48,18.53,125652.0,13.8929,13.923,13.8779,13.9154,125652.0
2015-12-11 10:30:00,18.53,18.59,18.5,18.5,115008.0,13.9154,13.9605,13.8929,13.8929,115008.0
2015-12-11 11:00:00,18.5,18.54,18.46,18.49,244297.0,13.8929,13.923,13.8629,13.8854,244297.0
2015-12-11 11:30:00,18.49,18.54,18.45,18.51,39008.0,13.8854,13.923,13.8554,13.9004,39008.0
2015-12-11 12:00:00,18.5,18.5,18.45,18.48,72654.0,13.8929,13.8929,13.8554,13.8779,72654.0
2015-12-11 12:30:00,18.48,18.48,18.4,18.44,46920.0,13.8779,13.8779,13.8178,13.8479,46920.0
2015-12-11 13:00:00,18.44,18.46,18.41,18.41,104262.0,13.8479,13.8629,13.8253,13.8253,104262.0
2015-12-11 13:30:00,18.41,18.45,18.4,18.44,73181.0,13.8253,13.8554,13.8178,13.8479,73181.0
2015-12-11 14:00:00,18.44,18.46,18.42,18.43,67593.0,13.8479,13.8629,13.8328,13.8403,67593.0
2015-12-11 14:30:00,18.43,18.45,18.41,18.41,107807.0,13.8403,13.8554,13.8253,13.8253,107807.0
2015-12-11 15:00:00,18.4,18.42,18.34,18.37,213474.0,13.8178,13.8328,13.7728,13.7953,213474.0
2015-12-11 15:30:00,18.38,18.39,18.34,18.35,387656.0,13.8028,13.8103,13.7728,13.7803,387656.0
2015-12-14 09:30:00,18.6,18.63,18.5,18.53,347776.0,13.968,13.9905,13.8929,13.9154,347776.0
2015-12-14 10:00:00,18.53,18.56,18.4,18.41,350700.0,13.9154,13.938,13.8178,13.8253,350700.0
2015-12-14 10:30:00,18.41,18.44,18.34,18.38,417437.0,13.8253,13.8479,13.7728,13.8028,417437.0
2015-12-14 11:00:00,18.37,18.38,18.21,18.24,489148.0,13.7953,13.8028,13.6751,13.6977,489148.0
2015-12-14 11:30:00,18.23,18.25,18.18,18.24,160302.0,13.6902,13.7052,13.6526,13.6977,160302.0
2015-12-14 12:00:00,18.24,18.35,18.22,18.34,105094.0,13.6977,13.7803,13.6826,13.7728,105094.0
2015-12-14 12:30:00,18.35,18.36,18.29,18.36,90141.0,13.7803,13.7878,13.7352,13.7878,90141.0
2015-12-14 13:00:00,18.37,18.37,18.31,18.32,96273.0,13.7953,13.7953,13.7502,13.7577,96273.0
2015-12-14 13:30:00,18.32,18.34,18.25,18.26,126315.0,13.7577,13.7728,13.7052,13.7127,126315.0
2015-12-14 14:00:00,18.27,18.32,18.25,18.29,148567.0,13.7202,13.7577,13.7052,13.7352,148567.0
2015-12-14 14:30:00,18.29,18.33,18.26,18.31,94795.0,13.7352,13.7653,13.7127,13.7502,94795.0
2015-12-14 15:00:00,18.31,18.31,18.23,18.27,129314.0,13.7502,13.7502,13.6902,13.7202,129314.0
2015-12-14 15:30:00,18.26,18.34,18.24,18.31,341919.0,13.7127,13.7728,13.6977,13.7502,341919.0
2015-12-15 09:30:00,18.6,18.66,18.6,18.63,189967.0,13.968,14.0131,13.968,13.9905,189967.0
2015-12-15 10:00:00,18.64,18.72,18.63,18.68,141401.0,13.9981,14.0581,13.9905,14.0281,141401.0
2015-12-15 10:30:00,18.69,18.77,18.68,18.75,319755.0,14.0356,14.0957,14.0281,14.0807,319755.0
2015-12-15 11:00:00,18.75,18.78,18.66,18.76,399508.0,14.0807,14.1032,14.0131,14.0882,399508.0
2015-12-15 11:30:00,18.76,18.77,18.62,18.64,108382.0,14.0882,14.0957,13.983,13.9981,108382.0
2015-12-15 12:00:00,18.64,18.68,18.64,18.66,91909.0,13.9981,14.0281,13.9981,14.0131,91909.0
2015-12-15 12:30:00,18.67,18.72,18.67,18.71,113682.0,14.0206,14.0581,14.0206,14.0506,113682.0
2015-12-15 13:00:00,18.71,18.73,18.66,18.66,178661.0,14.0506,14.0656,14.0131,14.0131,178661.0
2015-12-15 13:30:00,18.66,18.69,18.65,18.68,118720.0,14.0131,14.0356,14.0056,14.0281,118720.0
2015-12-15 14:00:00,18.67,18.73,18.66,18.73,71294.0,14.0206,14.0656,14.0131,14.0656,71294.0
2015-12-15 14:30:00,18.73,18.75,18.71,18.74,111301.0,14.0656,14.0807,14.0506,14.0731,111301.0
2015-12-15 15:00:00,18.74,18.75,18.69,18.69,92533.0,14.0731,14.0807,14.0356,14.0356,92533.0
2015-12-15 15:30:00,18.69,18.71,18.66,18.68,341571.0,14.0356,14.0506,14.0131,14.0281,341571.0
2015-12-16 09:30:00,18.89,18.92,18.86,18.89,173044.0,14.1858,14.2083,14.1633,14.1858,173044.0
2015-12-16 10:00:00,18.88,18.9,18.82,18.83,72102.0,14.1783,14.1933,14.1332,14.1407,72102.0
2015-12-16 10:30:00,18.82,18.86,18.76,18.86,128362.0,14.1332,14.1633,14.0882,14.1633,128362.0
2015-12-16 11:00:00,18.85,18.92,18.83,18.92,210822.0,14.1558,14.2083,14.1407,14.2083,210822.0
2015-12-16 11:30:00,18.92,18.93,18.9,18.93,93687.0,14.2083,14.2158,14.1933,14.2158,93687.0
2015-12-16 12:00:00,18.93,18.96,18.92,18.95,60502.0,14.2158,14.2384,14.2083,14.2309,60502.0
2015-12-16 12:30:00,18.96,18.97,18.91,18.91,75101.0,14.2384,14.2459,14.2008,14.2008,75101.0
2015-12-16 13:00:00,18.91,18.99,18.91,18.99,61114.0,14.2008,14.2609,14.2008,14.2609,61114.0
2015-12-16 13:30:00,18.99,19.05,18.95,18.98,120985.0,14.2609,14.3059,14.2309,14.2534,120985.0
2015-12-16 14:00:00,18.98,19.09,18.92,19.01,164005.0,14.2534,14.336,14.2083,14.2759,164005.0
2015-12-16 14:30:00,19.0,19.17,18.97,19.17,172739.0,14.2684,14.3961,14.2459,14.3961,172739.0
2015-12-16 15:00:00,19.17,19.18,19.1,19.14,200825.0,14.3961,14.4036,14.3435,14.3735,200825.0
2015-12-16 15:30:00,19.15,19.19,19.14,19.18,381183.0,14.381,14.4111,14.3735,14.4036,381183.0
2015-12-17 09:30:00,19.34,19.37,19.26,19.35,290056.0,14.5237,14.5463,14.4637,14.5312,290056.0
2015-12-17 10:00:00,19.34,19.34,19.26,19.3,159110.0,14.5237,14.5237,14.4637,14.4937,159110.0
2015-12-17 10:30:00,19.3,19.32,19.24,19.27,240099.0,14.4937,14.5087,14.4486,14.4712,240099.0
2015-12-17 11:00:00,19.27,19.3,19.17,19.18,246475.0,14.4712,14.4937,14.3961,14.4036,246475.0
2015-12-17 11:30:00,19.19,19.22,19.16,19.19,58403.0,14.4111,14.4336,14.3886,14.4111,58403.0
2015-12-17 12:00:00,19.18,19.28,19.16,19.24,149285.0,14.4036,14.4787,14.3886,14.4486,149285.0
2015-12-17 12:30:00,19.23,19.26,19.17,19.22,91783.0,14.4411,14.4637,14.3961,14.4336,91783.0
2015-12-17 13:00:00,19.22,19.27,19.21,19.24,87620.0,14.4336,14.4712,14.4261,14.4486,87620.0
2015-12-17 13:30:00,19.24,19.31,19.23,19.3,82146.0,14.4486,14.5012,14.4411,14.4937,82146.0
2015-12-17 14:00:00,19.3,19.33,19.28,19.3,181245.0,14.4937,14.5162,14.4787,14.4937,181245.0
2015-12-17 14:30:00,19.3,19.32,19.24,19.26,126943.0,14.4937,14.5087,14.4486,14.4637,126943.0
2015-12-17 15:00:00,19.26,19.28,19.22,19.23,130882.0,14.4637,14.4787,14.4336,14.4411,130882.0
2015-12-17 15:30:00,19.23,19.31,19.2,19.2,281799.0,14.4411,14.5012,14.4186,14.4186,281799.0
2015-12-18 09:30:00,19.35,19.39,19.29,19.32,255690.0,14.5312,14.5613,14.4862,14.5087,255690.0
2015-12-18 10:00:00,19.33,19.36,19.3,19.31,135390.0,14.5162,14.5387,14.4937,14.5012,135390.0
2015-12-18 10:30:00,19.31,19.34,19.22,19.33,175653.0,14.5012,14.5237,14.4336,14.5162,175653.0
2015-12-18 11:00:00,19.32,19.39,19.3,19.34,413230.0,14.5087,14.5613,14.4937,14.5237,413230.0
2015-12-18 11:30:00,19.34,19.35,19.24,19.25,93317.0,14.5237,14.5312,14.4486,14.4561,93317.0
2015-12-18 12:00:00,19.26,19.26,19.19,19.2,146859.0,14.4637,14.4637,14.4111,14.4186,146859.0
2015-12-18 12:30:00,19.2,19.21,19.15,19.17,164823.0,14.4186,14.4261,14.381,14.3961,164823.0
2015-12-18 13:00:00,19.17,19.23,19.15,19.18,119539.0,14.3961,14.4411,14.381,14.4036,119539.0
2015-12-18 13:30:00,19.17,19.2,19.15,19.18,64844.0,14.3961,14.4186,14.381,14.4036,64844.0
2015-12-18 14:00:00,19.17,19.24,19.16,19.23,181444.0,14.3961,14.4486,14.3886,14.4411,181444.0
2015-12-18 14:30:00,19.23,19.23,19.17,19.2,94746.0,14.4411,14.4411,14.3961,14.4186,94746.0
2015-12-18 15:00:00,19.2,19.23,19.14,19.21,269538.0,14.4186,14.4411,14.3735,14.4261,269538.0
2015-12-18 15:30:00,19.2,19.23,19.13,19.13,404984.0,14.4186,14.4411,14.366,14.366,404984.0
2015-12-21 09:30:00,19.22,19.29,19.21,19.24,214374.0,14.4336,14.4862,14.4261,14.4486,214374.0
2015-12-21 10:00:00,19.24,19.35,19.23,19.33,174741.0,14.4486,14.5312,14.4411,14.5162,174741.0
2015-12-21 10:30:00,19.33,19.34,19.25,19.27,119414.0,14.5162,14.5237,14.4561,14.4712,119414.0
2015-12-21 11:00:00,19.27,19.28,19.15,19.16,301491.0,14.4712,14.4787,14.381,14.3886,301491.0
2015-12-21 11:30:00,19.16,19.16,19.06,19.12,115937.0,14.3886,14.3886,14.3135,14.3585,115937.0
2015-12-21 12:00:00,19.12,19.12,19.07,19.08,64475.0,14.3585,14.3585,14.321,14.3285,64475.0
2015-12-21 12:30:00,19.08,19.12,19.06,19.09,54333.0,14.3285,14.3585,14.3135,14.336,54333.0
2015-12-21 13:00:00,19.09,19.15,19.09,19.13,58963.0,14.336,14.381,14.336,14.366,58963.0
2015-12-21 13:30:00,19.14,19.16,19.13,19.13,47683.0,14.3735,14.3886,14.366,14.366,47683.0
2015-12-21 14:00:00,19.13,19.16,19.09,19.1,63079.0,14.366,14.3886,14.336,14.3435,63079.0
2015-12-21 14:30:00,19.1,19.12,19.09,19.1,57652.0,14.3435,14.3585,14.336,14.3435,57652.0
2015-12-21 15:00:00,19.11,19.13,19.04,19.08,147863.0,14.351,14.366,14.2984,14.3285,147863.0
2015-12-21 15:30:00,19.07,19.16,19.07,19.15,186994.0,14.321,14.3886,14.321,14.381,186994.0
2015-12-22 09:30:00,19.32,19.33,19.24,19.24,218035.0,14.5087,14.5162,14.4486,14.4486,218035.0
2015-12-22 10:00:00,19.23,19.3,19.23,19.29,124395.0,14.4411,14.4937,14.4411,14.4862,124395.0
2015-12-22 10:30:00,19.28,19.3,19.22,19.22,116214.0,14.4787,14.4937,14.4336,14.4336,116214.0
2015-12-22 11:00:00,19.22,19.3,19.22,19.23,124618.0,14.4336,14.4937,14.4336,14.4411,124618.0
2015-12-22 11:30:00,19.23,19.29,19.22,19.29,82350.0,14.4411,14.4862,14.4336,14.4862,82350.0
2015-12-22 12:00:00,19.28,19.35,19.27,19.34,49406.0,14.4787,14.5312,14.4712,14.5237,49406.0
2015-12-22 12:30:00,19.34,19.35,19.32,19.35,32859.0,14.5237,14.5312,14.5087,14.5312,32859.0
2015-12-22 13:00:00,19.35,19.36,19.29,19.3,112868.0,14.5312,14.5387,14.4862,14.4937,112868.0
2015-12-22 13:30:00,19.29,19.31,19.29,19.3,180504.0,14.4862,14.5012,14.4862,14.4937,180504.0
2015-12-22 14:00:00,19.3,19.31,19.28,19.29,64514.0,14.4937,14.5012,14.4787,14.4862,64514.0
2015-12-22 14:30:00,19.29,19.34,19.27,19.34,89165.0,14.4862,14.5237,14.4712,14.5237,89165.0
2015-12-22 15:00:00,19.34,19.41,19.32,19.4,113145.0,14.5237,14.5763,14.5087,14.5688,113145.0
2015-12-22 15:30:00,19.41,19.42,19.35,19.39,226549.0,14.5763,14.5838,14.5312,14.5613,226549.0
2015-12-23 09:30:00,19.33,19.4,19.32,19.39,240593.0,14.5162,14.5688,14.5087,14.5613,240593.0
2015-12-23 10:00:00,19.39,19.46,19.39,19.43,153215.0,14.5613,14.6138,14.5613,14.5913,153215.0
2015-12-23 10:30:00,19.44,19.48,19.42,19.44,235156.0,14.5988,14.6289,14.5838,14.5988,235156.0
2015-12-23 11:00:00,19.44,19.49,19.41,19.46,236525.0,14.5988,14.6364,14.5763,14.6138,236525.0
2015-12-23 11:30:00,19.46,19.47,19.42,19.45,53193.0,14.6138,14.6214,14.5838,14.6063,53193.0
2015-12-23 12:00:00,19.45,19.49,19.45,19.48,48472.0,14.6063,14.6364,14.6063,14.6289,48472.0
2015-12-23 12:30:00,19.48,19.52,19.48,19.51,32054.0,14.6289,14.6589,14.6289,14.6514,32054.0
2015-12-23 13:00:00,19.52,19.53,19.48,19.53,46575.0,14.6589,14.6664,14.6289,14.6664,46575.0
2015-12-23 13:30:00,19.53,19.55,19.51,19.55,56077.0,14.6664,14.6814,14.6514,14.6814,56077.0
2015-12-23 14:00:00,19.55,19.58,19.52,19.58,68805.0,14.6814,14.704,14.6589,14.704,68805.0
2015-12-23 14:30:00,19.57,19.61,19.57,19.59,46867.0,14.6965,14.7265,14.6965,14.7115,46867.0
2015-12-23 15:00:00,19.59,19.61,19.58,19.59,105120.0,14.7115,14.7265,14.704,14.7115,105120.0
2015-12-23 15:30:00,19.59,19.67,19.57,19.67,207372.0,14.7115,14.7715,14.6965,14.7715,207372.0
2015-12-24 09:30:00,19.59,19.7,19.55,19.69,132147.0,14.7115,14.7941,14.6814,14.7866,132147.0
2015-12-24 10:00:00,19.68,19.71,19.67,19.7,122754.0,14.7791,14.8016,14.7715,14.7941,122754.0
2015-12-24 10:30:00,19.7,19.72,19.68,19.72,90656.0,14.7941,14.8091,14.7791,14.8091,90656.0
2015-12-24 11:00:00,19.71,19.75,19.71,19.75,103279.0,14.8016,14.8316,14.8016,14.8316,103279.0
2015-12-24 11:30:00,19.75,19.78,19.74,19.77,69115.0,14.8316,14.8542,14.8241,14.8466,69115.0
2015-12-24 12:00:00,19.77,19.78,19.76,19.78,65911.0,14.8466,14.8542,14.8391,14.8542,65911.0
2015-12-24 12:30:00,19.78,19.78,19.68,19.7,134936.0,14.8542,14.8542,14.7791,14.7941,134936.0
2015-12-28 09:30:00,19.7,19.73,19.68,19.7,152001.0,14.7941,14.8166,14.7791,14.7941,152001.0
2015-12-28 10:00:00,19.7,19.73,19.68,19.71,77192.0,14.7941,14.8166,14.7791,14.8016,77192.0
2015-12-28 10:30:00,19.71,19.73,19.66,19.69,108945.0,14.8016,14.8166,14.764,14.7866,108945.0
2015-12-28 11:00:00,19.68,19.72,19.67,19.67,129567.0,14.7791,14.8091,14.7715,14.7715,129567.0
2015-12-28 11:30:00,19.66,19.72,19.65,19.7,53411.0,14.764,14.8091,14.7565,14.7941,53411.0
2015-12-28 12:00:00,19.7,19.73,19.69,19.72,33488.0,14.7941,14.8166,14.7866,14.8091,33488.0
2015-12-28 12:30:00,19.73,19.73,19.7,19.7,27181.0,14.8166,14.8166,14.7941,14.7941,27181.0
2015-12-28 13:00:00,19.71,19.76,19.71,19.75,55302.0,14.8016,14.8391,14.8016,14.8316,55302.0
2015-12-28 13:30:00,19.74,19.78,19.72,19.73,59551.0,14.8241,14.8542,14.8091,14.8166,59551.0
2015-12-28 14:00:00,19.73,19.76,19.72,19.74,43581.0,14.8166,14.8391,14.8091,14.8241,43581.0
2015-12-28 14:30:00,19.75,19.77,19.74,19.76,23138.0,14.8316,14.8466,14.8241,14.8391,23138.0
2015-12-28 15:00:00,19.76,19.78,19.74,19.76,58771.0,14.8391,14.8542,14.8241,14.8391,58771.0
2015-12-28 15:30:00,19.75,19.8,19.73,19.75,194330.0,14.8316,14.8692,14.8166,14.8316,194330.0
2015-12-29 09:30:00,19.78,19.84,19.78,19.82,158891.0,14.8542,14.8992,14.8542,14.8842,158891.0
2015-12-29 10:00:00,19.82,19.87,19.82,19.86,92679.0,14.8842,14.9217,14.8842,14.9142,92679.0
2015-12-29 10:30:00,19.85,19.85,19.81,19.81,77090.0,14.9067,14.9067,14.8767,14.8767,77090.0
2015-12-29 11:00:00,19.82,19.88,19.81,19.87,95640.0,14.8842,14.9293,14.8767,14.9217,95640.0
2015-12-29 11:30:00,19.86,19.88,19.86,19.86,18775.0,14.9142,14.9293,14.9142,14.9142,18775.0
2015-12-29 12:00:00,19.87,19.88,19.86,19.86,12920.0,14.9217,14.9293,14.9142,14.9142,12920.0
2015-12-29 12:30:00,19.86,19.88,19.86,19.87,15562.0,14.9142,14.9293,14.9142,14.9217,15562.0
2015-12-29 13:00:00,19.87,19.93,19.87,19.93,30072.0,14.9217,14.9668,14.9217,14.9668,30072.0
2015-12-29 13:30:00,19.92,19.94,19.92,19.92,54076.0,14.9593,14.9743,14.9593,14.9593,54076.0
2015-12-29 14:00:00,19.92,19.94,19.9,19.91,26836.0,14.9593,14.9743,14.9443,14.9518,26836.0
2015-12-29 14:30:00,19.91,19.92,19.9,19.91,41063.0,14.9518,14.9593,14.9443,14.9518,41063.0
2015-12-29 15:00:00,19.91,19.93,19.87,19.89,110274.0,14.9518,14.9668,14.9217,14.9368,110274.0
2015-12-29 15:30:00,19.89,19.93,19.87,19.91,184222.0,14.9368,14.9668,14.9217,14.9518,184222.0
2015-12-30 09:30:00,19.79,19.83,19.77,19.77,49492.0,14.8617,14.8917,14.8466,14.8466,49492.0
2015-12-30 10:00:00,19.78,19.8,19.75,19.75,69468.0,14.8542,14.8692,14.8316,14.8316,69468.0
2015-12-30 10:30:00,19.74,19.8,19.74,19.74,89681.0,14.8241,14.8692,14.8241,14.8241,89681.0
2015-12-30 11:00:00,19.74,19.82,19.74,19.75,155837.0,14.8241,14.8842,14.8241,14.8316,155837.0
2015-12-30 11:30:00,19.75,19.76,19.73,19.75,37023.0,14.8316,14.8391,14.8166,14.8316,37023.0
2015-12-30 12:00:00,19.75,19.76,19.74,19.74,45314.0,14.8316,14.8391,14.8241,14.8241,45314.0
2015-12-30 12:30:00,19.74,19.75,19.72,19.72,24342.0,14.8241,14.8316,14.8091,14.8091,24342.0
2015-12-30 13:00:00,19.73,19.74,19.71,19.72,18659.0,14.8166,14.8241,14.8016,14.8091,18659.0
2015-12-30 13:30:00,19.71,19.72,19.7,19.71,18070.0,14.8016,14.8091,14.7941,14.8016,18070.0
2015-12-30 14:00:00,19.71,19.74,19.71,19.73,15111.0,14.8016,14.8241,14.8016,14.8166,15111.0
2015-12-30 14:30:00,19.74,19.75,19.73,19.73,28265.0,14.8241,14.8316,14.8166,14.8166,28265.0
2015-12-30 15:00:00,19.73,19.77,19.73,19.76,67090.0,14.8166,14.8466,14.8166,14.8391,67090.0
2015-12-30 15:30:00,19.77,19.77,19.7,19.71,215983.0,14.8466,14.8466,14.7941,14.8016,215983.0
2015-12-31 09:30:00,19.5,19.53,19.43,19.48,243772.0,14.6439,14.6664,14.5913,14.6289,243772.0
2015-12-31 10:00:00,19.49,19.51,19.46,19.5,103448.0,14.6364,14.6514,14.6138,14.6439,103448.0
2015-12-31 10:30:00,19.49,19.49,19.42,19.42,74193.0,14.6364,14.6364,14.5838,14.5838,74193.0
2015-12-31 11:00:00,19.43,19.47,19.43,19.46,85588.0,14.5913,14.6214,14.5913,14.6138,85588.0
2015-12-31 11:30:00,19.45,19.52,19.44,19.52,37998.0,14.6063,14.6589,14.5988,14.6589,37998.0
2015-12-31 12:00:00,19.52,19.58,19.52,19.58,64856.0,14.6589,14.704,14.6589,14.704,64856.0
2015-12-31 12:30:00,19.58,19.58,19.54,19.54,29424.0,14.704,14.704,14.6739,14.6739,29424.0
2015-12-31 13:00:00,19.54,19.55,19.51,19.53,21696.0,14.6739,14.6814,14.6514,14.6664,21696.0
2015-12-31 13:30:00,19.53,19.55,19.52,19.55,35890.0,14.6664,14.6814,14.6589,14.6814,35890.0
2015-12-31 14:00:00,19.55,19.55,19.48,19.49,52067.0,14.6814,14.6814,14.6289,14.6364,52067.0
2015-12-31 14:30:00,19.49,19.49,19.45,19.46,27609.0,14.6364,14.6364,14.6063,14.6138,27609.0
2015-12-31 15:00:00,19.47,19.47,19.41,19.41,51726.0,14.6214,14.6214,14.5763,14.5763,51726.0
2015-12-31 15:30:00,19.42,19.45,19.36,19.36,216506.0,14.5838,14.6063,14.5387,14.5387,216506.0
2016-01-04 09:30:00,18.92,18.98,18.88,18.94,234864.0,14.2083,14.2534,14.1783,14.2233,234864.0
2016-01-04 10:00:00,18.93,18.93,18.86,18.93,210021.0,14.2158,14.2158,14.1633,14.2158,210021.0
2016-01-04 10:30:00,18.92,18.94,18.85,18.87,168780.0,14.2083,14.2233,14.1558,14.1708,168780.0
2016-01-04 11:00:00,18.88,18.94,18.83,18.94,325712.0,14.1783,14.2233,14.1407,14.2233,325712.0
2016-01-04 11:30:00,18.95,19.05,18.94,19.04,109286.0,14.2309,14.3059,14.2233,14.2984,109286.0
2016-01-04 12:00:00,19.05,19.06,19.02,19.05,62352.0,14.3059,14.3135,14.2834,14.3059,62352.0
2016-01-04 12:30:00,19.04,19.08,19.03,19.07,88430.0,14.2984,14.3285,14.2909,14.321,88430.0
2016-01-04 13:00:00,19.07,19.1,19.02,19.04,67385.0,14.321,14.3435,14.2834,14.2984,67385.0
2016-01-04 13:30:00,19.04,19.1,19.03,19.09,40201.0,14.2984,14.3435,14.2909,14.336,40201.0
2016-01-04 14:00:00,19.08,19.11,19.05,19.08,56027.0,14.3285,14.351,14.3059,14.3285,56027.0
2016-01-04 14:30:00,19.07,19.1,19.06,19.1,87787.0,14.321,14.3435,14.3135,14.3435,87787.0
2016-01-04 15:00:00,19.1,19.12,19.05,19.06,139451.0,14.3435,14.3585,14.3059,14.3135,139451.0
2016-01-04 15:30:00,19.05,19.14,19.05,19.13,251577.0,14.3059,14.3735,14.3059,14.366,251577.0
2016-01-05 09:30:00,19.1,19.13,19.06,19.07,148714.0,14.3435,14.366,14.3135,14.321,148714.0
2016-01-05 10:00:00,19.06,19.09,18.94,18.95,100144.0,14.3135,14.336,14.2233,14.2309,100144.0
2016-01-05 10:30:00,18.95,19.02,18.94,19.01,147748.0,14.2309,14.2834,14.2233,14.2759,147748.0
2016-01-05 11:00:00,19.01,19.03,18.95,18.96,172274.0,14.2759,14.2909,14.2309,14.2384,172274.0
2016-01-05 11:30:00,18.96,19.04,18.95,19.03,94576.0,14.2384,14.2984,14.2309,14.2909,94576.0
2016-01-05 12:00:00,19.02,19.03,18.92,18.93,81605.0,14.2834,14.2909,14.2083,14.2158,81605.0
2016-01-05 12:30:00,18.94,18.98,18.93,18.97,54949.0,14.2233,14.2534,14.2158,14.2459,54949.0
2016-01-05 13:00:00,18.98,19.02,18.98,19.01,48816.0,14.2534,14.2834,14.2534,14.2759,48816.0
2016-01-05 13:30:00,19.01,19.06,19.0,19.05,29845.0,14.2759,14.3135,14.2684,14.3059,29845.0
2016-01-05 14:00:00,19.06,19.11,19.03,19.08,174861.0,14.3135,14.351,14.2909,14.3285,174861.0
2016-01-05 14:30:00,19.08,19.09,19.01,19.02,215042.0,14.3285,14.336,14.2759,14.2834,215042.0
2016-01-05 15:00:00,19.03,19.03,18.97,19.02,234162.0,14.2909,14.2909,14.2459,14.2834,234162.0
2016-01-05 15:30:00,19.02,19.06,19.01,19.02,370159.0,14.2834,14.3135,14.2759,14.2834,370159.0
2016-01-06 09:30:00,18.74,18.79,18.72,18.79,419710.0,14.0731,14.1107,14.0581,14.1107,419710.0
2016-01-06 10:00:00,18.79,18.85,18.75,18.84,150089.0,14.1107,14.1558,14.0807,14.1482,150089.0
2016-01-06 10:30:00,18.84,18.86,18.79,18.81,152777.0,14.1482,14.1633,14.1107,14.1257,152777.0
2016-01-06 11:00:00,18.81,18.87,18.8,18.86,116032.0,14.1257,14.1708,14.1182,14.1633,116032.0
2016-01-06 11:30:00,18.86,18.88,18.8,18.8,34741.0,14.1633,14.1783,14.1182,14.1182,34741.0
2016-01-06 12:00:00,18.8,18.81,18.77,18.78,62301.0,14.1182,14.1257,14.0957,14.1032,62301.0
2016-01-06 12:30:00,18.77,18.8,18.76,18.78,41684.0,14.0957,14.1182,14.0882,14.1032,41684.0
2016-01-06 13:00:00,18.78,18.79,18.73,18.75,50593.0,14.1032,14.1107,14.0656,14.0807,50593.0
2016-01-06 13:30:00,18.76,18.77,18.72,18.74,139300.0,14.0882,14.0957,14.0581,14.0731,139300.0
2016-01-06 14:00:00,18.73,18.81,18.72,18.77,99728.0,14.0656,14.1257,14.0581,14.0957,99728.0
2016-01-06 14:30:00,18.77,18.8,18.71,18.71,101790.0,14.0957,14.1182,14.0506,14.0506,101790.0
2016-01-06 15:00:00,18.71,18.75,18.7,18.75,75495.0,14.0506,14.0807,14.0431,14.0807,75495.0
2016-01-06 15:30:00,18.75,18.79,18.74,18.78,258401.0,14.0807,14.1107,14.0731,14.1032,258401.0
2016-01-07 09:30:00,18.28,18.39,18.25,18.33,299266.0,13.7277,13.8103,13.7052,13.7653,299266.0
2016-01-07 10:00:00,18.32,18.4,18.3,18.37,201245.0,13.7577,13.8178,13.7427,13.7953,201245.0
2016-01-07 10:30:00,18.37,18.46,18.37,18.43,181320.0,13.7953,13.8629,13.7953,13.8403,181320.0
2016-01-07 11:00:00,18.42,18.47,18.35,18.43,209469.0,13.8328,13.8704,13.7803,13.8403,209469.0
2016-01-07 11:30:00,18.43,18.47,18.37,18.39,92181.0,13.8403,13.8704,13.7953,13.8103,92181.0
2016-01-07 12:00:00,18.39,18.4,18.35,18.37,70772.0,13.8103,13.8178,13.7803,13.7953,70772.0
2016-01-07 12:30:00,18.37,18.39,18.31,18.32,72419.0,13.7953,13.8103,13.7502,13.7577,72419.0
2016-01-07 13:00:00,18.33,18.33,18.27,18.3,144431.0,13.7653,13.7653,13.7202,13.7427,144431.0
2016-01-07 13:30:00,18.3,18.31,18.24,18.28,147021.0,13.7427,13.7502,13.6977,13.7277,147021.0
2016-01-07 14:00:00,18.28,18.29,18.25,18.26,85512.0,13.7277,13.7352,13.7052,13.7127,85512.0
2016-01-07 14:30:00,18.25,18.34,18.24,18.3,123533.0,13.7052,13.7728,13.6977,13.7427,123533.0
2016-01-07 15:00:00,18.3,18.34,18.27,18.27,194998.0,13.7427,13.7728,13.7202,13.7202,194998.0
2016-01-07 15:30:00,18.27,18.34,18.26,18.29,377409.0,13.7202,13.7728,13.7127,13.7352,377409.0
2016-01-08 09:30:00,18.03,18.04,17.89,17.91,354472.0,13.54,13.5475,13.4348,13.4498,354472.0
2016-01-08 10:00:00,17.91,17.92,17.69,17.71,369940.0,13.4498,13.4574,13.2846,13.2996,369940.0
2016-01-08 10:30:00,17.71,17.75,17.59,17.61,435492.0,13.2996,13.3297,13.2095,13.2246,435492.0
2016-01-08 11:00:00,17.6,17.67,17.56,17.56,318952.0,13.217,13.2696,13.187,13.187,318952.0
2016-01-08 11:30:00,17.56,17.6,17.52,17.6,143434.0,13.187,13.217,13.157,13.217,143434.0
2016-01-08 12:00:00,17.59,17.64,17.58,17.62,64509.0,13.2095,13.2471,13.202,13.2321,64509.0
2016-01-08 12:30:00,17.62,17.62,17.55,17.58,59866.0,13.2321,13.2321,13.1795,13.202,59866.0
2016-01-08 13:00:00,17.58,17.59,17.54,17.54,81032.0,13.202,13.2095,13.172,13.172,81032.0
2016-01-08 13:30:00,17.55,17.59,17.55,17.56,94165.0,13.1795,13.2095,13.1795,13.187,94165.0
2016-01-08 14:00:00,17.57,17.59,17.5,17.51,101399.0,13.1945,13.2095,13.1419,13.1495,101399.0
2016-01-08 14:30:00,17.52,17.56,17.5,17.53,94389.0,13.157,13.187,13.1419,13.1645,94389.0
2016-01-08 15:00:00,17.52,17.54,17.48,17.48,126932.0,13.157,13.172,13.1269,13.1269,126932.0
2016-01-08 15:30:00,17.48,17.49,17.35,17.37,465566.0,13.1269,13.1344,13.0293,13.0443,465566.0
2016-01-11 09:30:00,17.7,17.73,17.57,17.58,441684.0,13.2921,13.3147,13.1945,13.202,441684.0
2016-01-11 10:00:00,17.58,17.61,17.53,17.6,237422.0,13.202,13.2246,13.1645,13.217,237422.0
2016-01-11 10:30:00,17.61,17.63,17.48,17.5,308494.0,13.2246,13.2396,13.1269,13.1419,308494.0
2016-01-11 11:00:00,17.49,17.6,17.48,17.57,282756.0,13.1344,13.217,13.1269,13.1945,282756.0
2016-01-11 11:30:00,17.56,17.59,17.53,17.55,139212.0,13.187,13.2095,13.1645,13.1795,139212.0
2016-01-11 12:00:00,17.55,17.56,17.49,17.49,56554.0,13.1795,13.187,13.1344,13.1344,56554.0
2016-01-11 12:30:00,17.49,17.51,17.48,17.51,90979.0,13.1344,13.1495,13.1269,13.1495,90979.0
2016-01-11 13:00:00,17.51,17.53,17.46,17.46,83069.0,13.1495,13.1645,13.1119,13.1119,83069.0
2016-01-11 13:30:00,17.45,17.48,17.42,17.46,82973.0,13.1044,13.1269,13.0819,13.1119,82973.0
2016-01-11 14:00:00,17.46,17.54,17.45,17.54,104074.0,13.1119,13.172,13.1044,13.172,104074.0
2016-01-11 14:30:00,17.54,17.55,17.51,17.53,166610.0,13.172,13.1795,13.1495,13.1645,166610.0
2016-01-11 15:00:00,17.54,17.57,17.47,17.57,154059.0,13.172,13.1945,13.1194,13.1945,154059.0
2016-01-11 15:30:00,17.57,17.63,17.57,17.57,238081.0,13.1945,13.2396,13.1945,13.1945,238081.0
2016-01-12 09:30:00,17.66,17.76,17.66,17.7,270231.0,13.2621,13.3372,13.2621,13.2921,270231.0
2016-01-12 10:00:00,17.69,17.71,17.51,17.53,253443.0,13.2846,13.2996,13.1495,13.1645,253443.0
2016-01-12 10:30:00,17.53,17.58,17.47,17.53,144828.0,13.1645,13.202,13.1194,13.1645,144828.0
2016-01-12 11:00:00,17.53,17.57,17.5,17.52,262889.0,13.1645,13.1945,13.1419,13.157,262889.0
2016-01-12 11:30:00,17.53,17.56,17.47,17.54,56838.0,13.1645,13.187,13.1194,13.172,56838.0
2016-01-12 12:00:00,17.54,17.58,17.52,17.54,60237.0,13.172,13.202,13.157,13.172,60237.0
2016-01-12 12:30:00,17.53,17.55,17.49,17.51,75795.0,13.1645,13.1795,13.1344,13.1495,75795.0
2016-01-12 13:00:00,17.51,17.56,17.49,17.51,56254.0,13.1495,13.187,13.1344,13.1495,56254.0
2016-01-12 13:30:00,17.51,17.58,17.49,17.54,75769.0,13.1495,13.202,13.1344,13.172,75769.0
2016-01-12 14:00:00,17.54,17.56,17.48,17.54,133801.0,13.172,13.187,13.1269,13.172,133801.0
2016-01-12 14:30:00,17.54,17.61,17.54,17.61,120879.0,13.172,13.2246,13.172,13.2246,120879.0
2016-01-12 15:00:00,17.6,17.64,17.55,17.61,126708.0,13.217,13.2471,13.1795,13.2246,126708.0
2016-01-12 15:30:00,17.61,17.7,17.59,17.67,294717.0,13.2246,13.2921,13.2095,13.2696,294717.0
2016-01-13 09:30:00,17.7,17.75,17.62,17.64,148891.0,13.2921,13.3297,13.2321,13.2471,148891.0
2016-01-13 10:00:00,17.64,17.67,17.5,17.62,95919.0,13.2471,13.2696,13.1419,13.2321,95919.0
2016-01-13 10:30:00,17.61,17.61,17.49,17.52,246820.0,13.2246,13.2246,13.1344,13.157,246820.0
2016-01-13 11:00:00,17.51,17.57,17.45,17.54,142097.0,13.1495,13.1945,13.1044,13.172,142097.0
2016-01-13 11:30:00,17.54,17.56,17.4,17.43,149842.0,13.172,13.187,13.0668,13.0894,149842.0
2016-01-13 12:00:00,17.42,17.47,17.42,17.43,101879.0,13.0819,13.1194,13.0819,13.0894,101879.0
2016-01-13 12:30:00,17.43,17.44,17.37,17.39,110482.0,13.0894,13.0969,13.0443,13.0593,110482.0
2016-01-13 13:00:00,17.39,17.45,17.37,17.38,118284.0,13.0593,13.1044,13.0443,13.0518,118284.0
2016-01-13 13:30:00,17.39,17.4,17.28,17.29,145441.0,13.0593,13.0668,12.9767,12.9842,145441.0
2016-01-13 14:00:00,17.29,17.32,17.25,17.28,115231.0,12.9842,13.0068,12.9542,12.9767,115231.0
2016-01-13 14:30:00,17.27,17.27,17.15,17.24,222176.0,12.9692,12.9692,12.8791,12.9467,222176.0
2016-01-13 15:00:00,17.24,17.31,17.24,17.27,306483.0,12.9467,12.9993,12.9467,12.9692,306483.0
2016-01-13 15:30:00,17.28,17.31,17.23,17.27,922888.0,12.9767,12.9993,12.9392,12.9692,922888.0
2016-01-14 09:30:00,17.21,17.27,17.02,17.06,365067.0,12.9242,12.9692,12.7815,12.8115,365067.0
2016-01-14 10:00:00,17.06,17.24,17.03,17.24,406524.0,12.8115,12.9467,12.789,12.9467,406524.0
2016-01-14 10:30:00,17.24,17.34,17.23,17.27,303902.0,12.9467,13.0218,12.9392,12.9692,303902.0
2016-01-14 11:00:00,17.28,17.3,17.2,17.24,186657.0,12.9767,12.9918,12.9167,12.9467,186657.0
2016-01-14 11:30:00,17.25,17.28,17.19,17.27,95679.0,12.9542,12.9767,12.9091,12.9692,95679.0
2016-01-14 12:00:00,17.27,17.36,17.25,17.33,90726.0,12.9692,13.0368,12.9542,13.0143,90726.0
2016-01-14 12:30:00,17.34,17.41,17.33,17.34,68081.0,13.0218,13.0744,13.0143,13.0218,68081.0
2016-01-14 13:00:00,17.34,17.42,17.34,17.41,102718.0,13.0218,13.0819,13.0218,13.0744,102718.0
2016-01-14 13:30:00,17.41,17.42,17.36,17.41,74980.0,13.0744,13.0819,13.0368,13.0744,74980.0
2016-01-14 14:00:00,17.41,17.45,17.37,17.42,101633.0,13.0744,13.1044,13.0443,13.0819,101633.0
2016-01-14 14:30:00,17.42,17.5,17.41,17.48,92319.0,13.0819,13.1419,13.0744,13.1269,92319.0
2016-01-14 15:00:00,17.48,17.52,17.46,17.48,147020.0,13.1269,13.157,13.1119,13.1269,147020.0
2016-01-14 15:30:00,17.48,17.48,17.4,17.42,243045.0,13.1269,13.1269,13.0668,13.0819,243045.0
2016-01-15 09:30:00,16.69,16.82,16.69,16.78,309559.0,12.5337,12.6313,12.5337,12.6012,309559.0
2016-01-15 10:00:00,16.78,16.86,16.73,16.85,235925.0,12.6012,12.6613,12.5637,12.6538,235925.0
2016-01-15 10:30:00,16.84,16.94,16.83,16.83,192187.0,12.6463,12.7214,12.6388,12.6388,192187.0
2016-01-15 11:00:00,16.82,16.84,16.68,16.7,356049.0,12.6313,12.6463,12.5262,12.5412,356049.0
2016-01-15 11:30:00,16.7,16.76,16.67,16.68,136390.0,12.5412,12.5862,12.5186,12.5262,136390.0
2016-01-15 12:00:00,16.68,16.69,16.55,16.59,71725.0,12.5262,12.5337,12.4285,12.4586,71725.0
2016-01-15 12:30:00,16.58,16.62,16.52,16.62,67655.0,12.4511,12.4811,12.406,12.4811,67655.0
2016-01-15 13:00:00,16.61,16.66,16.57,16.6,76338.0,12.4736,12.5111,12.4435,12.4661,76338.0
2016-01-15 13:30:00,16.6,16.63,16.57,16.61,126682.0,12.4661,12.4886,12.4435,12.4736,126682.0
2016-01-15 14:00:00,16.61,16.63,16.56,16.56,119568.0,12.4736,12.4886,12.436,12.436,119568.0
2016-01-15 14:30:00,16.56,16.66,16.54,16.66,158849.0,12.436,12.5111,12.421,12.5111,158849.0
2016-01-15 15:00:00,16.65,16.69,16.6,16.67,132785.0,12.5036,12.5337,12.4661,12.5186,132785.0
2016-01-15 15:30:00,16.66,16.7,16.62,16.63,230509.0,12.5111,12.5412,12.4811,12.4886,230509.0
2016-01-19 09:30:00,17.1,17.13,16.95,16.99,491772.0,12.8416,12.8641,12.7289,12.759,491772.0
2016-01-19 10:00:00,17.0,17.1,16.98,17.09,275590.0,12.7665,12.8416,12.7514,12.834,275590.0
2016-01-19 10:30:00,17.09,17.11,16.99,17.0,195260.0,12.834,12.8491,12.759,12.7665,195260.0
2016-01-19 11:00:00,17.0,17.04,16.93,16.97,339369.0,12.7665,12.7965,12.7139,12.7439,339369.0
2016-01-19 11:30:00,16.98,17.01,16.94,16.94,97742.0,12.7514,12.774,12.7214,12.7214,97742.0
2016-01-19 12:00:00,16.94,16.95,16.87,16.92,114141.0,12.7214,12.7289,12.6688,12.7064,114141.0
2016-01-19 12:30:00,16.91,16.95,16.89,16.91,72820.0,12.6989,12.7289,12.6839,12.6989,72820.0
2016-01-19 13:00:00,16.91,16.95,16.88,16.89,83523.0,12.6989,12.7289,12.6763,12.6839,83523.0
2016-01-19 13:30:00,16.9,16.95,16.89,16.91,105626.0,12.6914,12.7289,12.6839,12.6989,105626.0
2016-01-19 14:00:00,16.91,16.91,16.79,16.82,148958.0,12.6989,12.6989,12.6088,12.6313,148958.0
2016-01-19 14:30:00,16.82,16.83,16.74,16.78,100840.0,12.6313,12.6388,12.5712,12.6012,100840.0
2016-01-19 15:00:00,16.78,16.89,16.77,16.89,157234.0,12.6012,12.6839,12.5937,12.6839,157234.0
2016-01-19 15:30:00,16.89,16.91,16.84,16.87,298643.0,12.6839,12.6989,12.6463,12.6688,298643.0
2016-01-20 09:30:00,16.48,16.49,16.34,16.37,354282.0,12.376,12.3835,12.2708,12.2934,354282.0
2016-01-20 10:00:00,16.37,16.42,16.34,16.34,273032.0,12.2934,12.3309,12.2708,12.2708,273032.0
2016-01-20 10:30:00,16.35,16.38,16.23,16.23,366944.0,12.2783,12.3009,12.1882,12.1882,366944.0
2016-01-20 11:00:00,16.24,16.34,16.21,16.29,398766.0,12.1957,12.2708,12.1732,12.2333,398766.0
2016-01-20 11:30:00,16.31,16.35,16.19,16.22,100361.0,12.2483,12.2783,12.1582,12.1807,100361.0
2016-01-20 12:00:00,16.22,16.22,16.11,16.16,150876.0,12.1807,12.1807,12.0981,12.1356,150876.0
2016-01-20 12:30:00,16.16,16.23,16.1,16.22,109688.0,12.1356,12.1882,12.0906,12.1807,109688.0
2016-01-20 13:00:00,16.23,16.25,16.14,16.2,106787.0,12.1882,12.2032,12.1206,12.1657,106787.0
2016-01-20 13:30:00,16.2,16.36,16.2,16.33,133412.0,12.1657,12.2858,12.1657,12.2633,133412.0
2016-01-20 14:00:00,16.32,16.37,16.28,16.31,123819.0,12.2558,12.2934,12.2258,12.2483,123819.0
2016-01-20 14:30:00,16.31,16.38,16.26,16.35,134010.0,12.2483,12.3009,12.2107,12.2783,134010.0
2016-01-20 15:00:00,16.35,16.59,16.33,16.59,255503.0,12.2783,12.4586,12.2633,12.4586,255503.0
2016-01-20 15:30:00,16.58,16.6,16.43,16.44,333430.0,12.4511,12.4661,12.3384,12.3459,333430.0
2016-01-21 09:30:00,16.29,16.33,16.08,16.12,291634.0,12.2333,12.2633,12.0756,12.1056,291634.0
2016-01-21 10:00:00,16.11,16.31,16.11,16.28,262710.0,12.0981,12.2483,12.0981,12.2258,262710.0
2016-01-21 10:30:00,16.29,16.31,16.21,16.21,214035.0,12.2333,12.2483,12.1732,12.1732,214035.0
2016-01-21 11:00:00,16.22,16.35,16.2,16.28,447283.0,12.1807,12.2783,12.1657,12.2258,447283.0
2016-01-21 11:30:00,16.28,16.35,16.22,16.33,273731.0,12.2258,12.2783,12.1807,12.2633,273731.0
2016-01-21 12:00:00,16.34,16.4,16.32,16.37,195823.0,12.2708,12.3159,12.2558,12.2934,195823.0
2016-01-21 12:30:00,16.37,16.38,16.29,16.33,173765.0,12.2934,12.3009,12.2333,12.2633,173765.0
2016-01-21 13:00:00,16.33,16.39,16.31,16.31,71670.0,12.2633,12.3084,12.2483,12.2483,71670.0
2016-01-21 13:30:00,16.32,16.38,16.29,16.36,108115.0,12.2558,12.3009,12.2333,12.2858,108115.0
2016-01-21 14:00:00,16.36,16.37,16.23,16.28,103495.0,12.2858,12.2934,12.1882,12.2258,103495.0
2016-01-21 14:30:00,16.28,16.35,16.25,16.32,145646.0,12.2258,12.2783,12.2032,12.2558,145646.0
2016-01-21 15:00:00,16.32,16.33,16.24,16.28,248222.0,12.2558,12.2633,12.1957,12.2258,248222.0
2016-01-21 15:30:00,16.29,16.37,16.28,16.3,265120.0,12.2333,12.2934,12.2258,12.2408,265120.0
2016-01-22 09:30:00,16.63,16.71,16.6,16.71,307753.0,12.4886,12.5487,12.4661,12.5487,307753.0
2016-01-22 10:00:00,16.71,16.74,16.67,16.68,212308.0,12.5487,12.5712,12.5186,12.5262,212308.0
2016-01-22 10:30:00,16.69,16.7,16.52,16.52,218589.0,12.5337,12.5412,12.406,12.406,218589.0
2016-01-22 11:00:00,16.52,16.6,16.5,16.58,280994.0,12.406,12.4661,12.391,12.4511,280994.0
2016-01-22 11:30:00,16.58,16.58,16.48,16.5,130509.0,12.4511,12.4511,12.376,12.391,130509.0
2016-01-22 12:00:00,16.5,16.54,16.49,16.54,101924.0,12.391,12.421,12.3835,12.421,101924.0
2016-01-22 12:30:00,16.53,16.59,16.53,16.56,73306.0,12.4135,12.4586,12.4135,12.436,73306.0
2016-01-22 13:00:00,16.56,16.57,16.53,16.55,105149.0,12.436,12.4435,12.4135,12.4285,105149.0
2016-01-22 13:30:00,16.56,16.6,16.54,16.59,77662.0,12.436,12.4661,12.421,12.4586,77662.0
2016-01-22 14:00:00,16.59,16.65,16.57,16.62,67355.0,12.4586,12.5036,12.4435,12.4811,67355.0
2016-01-22 14:30:00,16.62,16.64,16.57,16.62,81782.0,12.4811,12.4961,12.4435,12.4811,81782.0
2016-01-22 15:00:00,16.62,16.63,16.57,16.62,133465.0,12.4811,12.4886,12.4435,12.4811,133465.0
2016-01-22 15:30:00,16.62,16.67,16.59,16.66,268102.0,12.4811,12.5186,12.4586,12.5111,268102.0
2016-01-25 09:30:00,16.3,16.34,16.21,16.3,308226.0,12.2408,12.2708,12.1732,12.2408,308226.0
2016-01-25 10:00:00,16.29,16.35,16.26,16.3,137890.0,12.2333,12.2783,12.2107,12.2408,137890.0
2016-01-25 10:30:00,16.31,16.34,16.23,16.25,319441.0,12.2483,12.2708,12.1882,12.2032,319441.0
2016-01-25 11:00:00,16.25,16.27,16.18,16.27,153360.0,12.2032,12.2183,12.1507,12.2183,153360.0
2016-01-25 11:30:00,16.27,16.28,16.23,16.24,122620.0,12.2183,12.2258,12.1882,12.1957,122620.0
2016-01-25 12:00:00,16.24,16.28,16.23,16.27,102037.0,12.1957,12.2258,12.1882,12.2183,102037.0
2016-01-25 12:30:00,16.27,16.32,16.25,16.32,43983.0,12.2183,12.2558,12.2032,12.2558,43983.0
2016-01-25 13:00:00,16.32,16.36,16.32,16.34,42488.0,12.2558,12.2858,12.2558,12.2708,42488.0
2016-01-25 13:30:00,16.34,16.35,16.24,16.24,143320.0,12.2708,12.2783,12.1957,12.1957,143320.0
2016-01-25 14:00:00,16.24,16.27,16.22,16.26,156089.0,12.1957,12.2183,12.1807,12.2107,156089.0
2016-01-25 14:30:00,16.27,16.27,16.19,16.23,152897.0,12.2183,12.2183,12.1582,12.1882,152897.0
2016-01-25 15:00:00,16.23,16.27,16.16,16.2,203543.0,12.1882,12.2183,12.1356,12.1657,203543.0
2016-01-25 15:30:00,16.19,16.2,16.13,16.15,490595.0,12.1582,12.1657,12.1131,12.1281,490595.0
2016-01-26 09:30:00,16.08,16.15,16.07,16.12,380991.0,12.0756,12.1281,12.0681,12.1056,380991.0
2016-01-26 10:00:00,16.12,16.23,16.11,16.21,247416.0,12.1056,12.1882,12.0981,12.1732,247416.0
2016-01-26 10:30:00,16.21,16.27,16.2,16.21,192154.0,12.1732,12.2183,12.1657,12.1732,192154.0
2016-01-26 11:00:00,16.22,16.34,16.22,16.32,368097.0,12.1807,12.2708,12.1807,12.2558,368097.0
2016-01-26 11:30:00,16.32,16.36,16.28,16.35,295958.0,12.2558,12.2858,12.2258,12.2783,295958.0
2016-01-26 12:00:00,16.34,16.43,16.34,16.41,259823.0,12.2708,12.3384,12.2708,12.3234,259823.0
2016-01-26 12:30:00,16.41,16.44,16.36,16.36,202053.0,12.3234,12.3459,12.2858,12.2858,202053.0
2016-01-26 13:00:00,16.36,16.39,16.34,16.39,113429.0,12.2858,12.3084,12.2708,12.3084,113429.0
2016-01-26 13:30:00,16.39,16.39,16.33,16.33,102483.0,12.3084,12.3084,12.2633,12.2633,102483.0
2016-01-26 14:00:00,16.33,16.36,16.32,16.34,136903.0,12.2633,12.2858,12.2558,12.2708,136903.0
2016-01-26 14:30:00,16.33,16.35,16.31,16.33,103112.0,12.2633,12.2783,12.2483,12.2633,103112.0
2016-01-26 15:00:00,16.32,16.38,16.32,16.34,195660.0,12.2558,12.3009,12.2558,12.2708,195660.0
2016-01-26 15:30:00,16.33,16.41,16.33,16.39,378073.0,12.2633,12.3234,12.2633,12.3084,378073.0
2016-01-27 09:30:00,16.25,16.36,16.23,16.32,339547.0,12.2032,12.2858,12.1882,12.2558,339547.0
2016-01-27 10:00:00,16.33,16.34,16.19,16.22,185010.0,12.2633,12.2708,12.1582,12.1807,185010.0
2016-01-27 10:30:00,16.22,16.34,16.22,16.33,189035.0,12.1807,12.2708,12.1807,12.2633,189035.0
2016-01-27 11:00:00,16.33,16.38,16.3,16.38,239039.0,12.2633,12.3009,12.2408,12.3009,239039.0
2016-01-27 11:30:00,16.38,16.51,16.37,16.49,173468.0,12.3009,12.3985,12.2934,12.3835,173468.0
2016-01-27 12:00:00,16.48,16.52,16.46,16.46,94156.0,12.376,12.406,12.3609,12.3609,94156.0
2016-01-27 12:30:00,16.47,16.48,16.41,16.42,112977.0,12.3684,12.376,12.3234,12.3309,112977.0
2016-01-27 13:00:00,16.41,16.48,16.41,16.43,77382.0,12.3234,12.376,12.3234,12.3384,77382.0
2016-01-27 13:30:00,16.43,16.46,16.42,16.44,92324.0,12.3384,12.3609,12.3309,12.3459,92324.0
2016-01-27 14:00:00,16.44,16.49,16.32,16.39,164163.0,12.3459,12.3835,12.2558,12.3084,164163.0
2016-01-27 14:30:00,16.38,16.4,16.27,16.29,170857.0,12.3009,12.3159,12.2183,12.2333,170857.0
2016-01-27 15:00:00,16.28,16.29,16.16,16.2,278701.0,12.2258,12.2333,12.1356,12.1657,278701.0
2016-01-27 15:30:00,16.19,16.23,16.17,16.21,445633.0,12.1582,12.1882,12.1432,12.1732,445633.0
2016-01-28 09:30:00,16.52,16.56,16.41,16.48,460164.0,12.406,12.436,12.3234,12.376,460164.0
2016-01-28 10:00:00,16.48,16.49,16.27,16.27,369123.0,12.376,12.3835,12.2183,12.2183,369123.0
2016-01-28 10:30:00,16.28,16.35,16.22,16.3,283990.0,12.2258,12.2783,12.1807,12.2408,283990.0
2016-01-28 11:00:00,16.31,16.35,16.3,16.34,333030.0,12.2483,12.2783,12.2408,12.2708,333030.0
2016-01-28 11:30:00,16.33,16.33,16.26,16.27,184478.0,12.2633,12.2633,12.2107,12.2183,184478.0
2016-01-28 12:00:00,16.26,16.37,16.26,16.37,118145.0,12.2107,12.2934,12.2107,12.2934,118145.0
2016-01-28 12:30:00,16.37,16.41,16.34,16.34,92354.0,12.2934,12.3234,12.2708,12.2708,92354.0
2016-01-28 13:00:00,16.34,16.37,16.27,16.33,106644.0,12.2708,12.2934,12.2183,12.2633,106644.0
2016-01-28 13:30:00,16.34,16.37,16.31,16.32,88896.0,12.2708,12.2934,12.2483,12.2558,88896.0
2016-01-28 14:00:00,16.31,16.39,16.31,16.39,96506.0,12.2483,12.3084,12.2483,12.3084,96506.0
2016-01-28 14:30:00,16.39,16.4,16.31,16.36,138437.0,12.3084,12.3159,12.2483,12.2858,138437.0
2016-01-28 15:00:00,16.36,16.39,16.33,16.37,126523.0,12.2858,12.3084,12.2633,12.2934,126523.0
2016-01-28 15:30:00,16.36,16.39,16.31,16.34,288390.0,12.2858,12.3084,12.2483,12.2708,288390.0
2016-01-29 09:30:00,16.36,16.43,16.33,16.42,323510.0,12.2858,12.3384,12.2633,12.3309,323510.0
2016-01-29 10:00:00,16.43,16.48,16.35,16.35,199163.0,12.3384,12.376,12.2783,12.2783,199163.0
2016-01-29 10:30:00,16.35,16.4,16.33,16.36,202419.0,12.2783,12.3159,12.2633,12.2858,202419.0
2016-01-29 11:00:00,16.36,16.45,16.36,16.44,204954.0,12.2858,12.3534,12.2858,12.3459,204954.0
2016-01-29 11:30:00,16.45,16.53,16.42,16.52,170628.0,12.3534,12.4135,12.3309,12.406,170628.0
2016-01-29 12:00:00,16.53,16.57,16.52,16.55,75760.0,12.4135,12.4435,12.406,12.4285,75760.0
2016-01-29 12:30:00,16.56,16.59,16.55,16.59,50028.0,12.436,12.4586,12.4285,12.4586,50028.0
2016-01-29 13:00:00,16.59,16.59,16.53,16.53,63103.0,12.4586,12.4586,12.4135,12.4135,63103.0
2016-01-29 13:30:00,16.54,16.6,16.53,16.56,90588.0,12.421,12.4661,12.4135,12.436,90588.0
2016-01-29 14:00:00,16.55,16.59,16.52,16.59,124657.0,12.4285,12.4586,12.406,12.4586,124657.0
2016-01-29 14:30:00,16.59,16.61,16.55,16.56,92355.0,12.4586,12.4736,12.4285,12.436,92355.0
2016-01-29 15:00:00,16.57,16.61,16.56,16.61,75991.0,12.4435,12.4736,12.436,12.4736,75991.0
2016-01-29 15:30:00,16.61,16.64,16.59,16.64,411978.0,12.4736,12.4961,12.4586,12.4961,411978.0
2016-02-01 09:30:00,16.28,16.33,16.25,16.31,247776.0,12.2258,12.2633,12.2032,12.2483,247776.0
2016-02-01 10:00:00,16.3,16.3,16.2,16.21,386610.0,12.2408,12.2408,12.1657,12.1732,386610.0
2016-02-01 10:30:00,16.22,16.34,16.21,16.31,248750.0,12.1807,12.2708,12.1732,12.2483,248750.0
2016-02-01 11:00:00,16.32,16.37,16.3,16.35,156519.0,12.2558,12.2934,12.2408,12.2783,156519.0
2016-02-01 11:30:00,16.35,16.4,16.33,16.34,74352.0,12.2783,12.3159,12.2633,12.2708,74352.0
2016-02-01 12:00:00,16.35,16.36,16.3,16.31,65443.0,12.2783,12.2858,12.2408,12.2483,65443.0
2016-02-01 12:30:00,16.32,16.34,16.28,16.29,64573.0,12.2558,12.2708,12.2258,12.2333,64573.0
2016-02-01 13:00:00,16.3,16.35,16.3,16.35,67777.0,12.2408,12.2783,12.2408,12.2783,67777.0
2016-02-01 13:30:00,16.34,16.37,16.32,16.36,61762.0,12.2708,12.2934,12.2558,12.2858,61762.0
2016-02-01 14:00:00,16.36,16.44,16.36,16.43,146680.0,12.2858,12.3459,12.2858,12.3384,146680.0
2016-02-01 14:30:00,16.43,16.48,16.43,16.47,187359.0,12.3384,12.376,12.3384,12.3684,187359.0
2016-02-01 15:00:00,16.47,16.55,16.46,16.54,261662.0,12.3684,12.4285,12.3609,12.421,261662.0
2016-02-01 15:30:00,16.54,16.55,16.51,16.51,421117.0,12.421,12.4285,12.3985,12.3985,421117.0
2016-02-02 09:30:00,15.25,15.27,15.13,15.15,1159985.0,11.4523,11.4673,11.3622,11.3772,1159985.0
2016-02-02 10:00:00,15.14,15.19,15.02,15.04,918765.0,11.3697,11.4072,11.2795,11.2946,918765.0
2016-02-02 10:30:00,15.03,15.08,14.97,15.04,666060.0,11.2871,11.3246,11.242,11.2946,666060.0
2016-02-02 11:00:00,15.05,15.28,14.98,15.26,814507.0,11.3021,11.4748,11.2495,11.4598,814507.0
2016-02-02 11:30:00,15.26,15.27,15.18,15.19,203693.0,11.4598,11.4673,11.3997,11.4072,203693.0
2016-02-02 12:00:00,15.2,15.2,15.15,15.18,240567.0,11.4147,11.4147,11.3772,11.3997,240567.0
2016-02-02 12:30:00,15.18,15.24,15.15,15.18,395459.0,11.3997,11.4448,11.3772,11.3997,395459.0
2016-02-02 13:00:00,15.18,15.19,15.14,15.19,191751.0,11.3997,11.4072,11.3697,11.4072,191751.0
2016-02-02 13:30:00,15.19,15.19,15.14,15.15,216514.0,11.4072,11.4072,11.3697,11.3772,216514.0
2016-02-02 14:00:00,15.15,15.18,15.14,15.15,393064.0,11.3772,11.3997,11.3697,11.3772,393064.0
2016-02-02 14:30:00,15.15,15.18,15.15,15.17,278119.0,11.3772,11.3997,11.3772,11.3922,278119.0
2016-02-02 15:00:00,15.17,15.18,15.16,15.17,383738.0,11.3922,11.3997,11.3847,11.3922,383738.0
2016-02-02 15:30:00,15.17,15.26,15.16,15.23,1725325.0,11.3922,11.4598,11.3847,11.4372,1725325.0
2016-02-03 09:30:00,15.5,15.52,15.19,15.19,633579.0,11.64,11.655,11.4072,11.4072,633579.0
2016-02-03 10:00:00,15.19,15.22,15.1,15.16,377790.0,11.4072,11.4297,11.3396,11.3847,377790.0
2016-02-03 10:30:00,15.16,15.27,15.03,15.23,408260.0,11.3847,11.4673,11.2871,11.4372,408260.0
2016-02-03 11:00:00,15.23,15.32,15.17,15.31,410189.0,11.4372,11.5048,11.3922,11.4973,410189.0
2016-02-03 11:30:00,15.3,15.34,15.27,15.3,287253.0,11.4898,11.5199,11.4673,11.4898,287253.0
2016-02-03 12:00:00,15.3,15.33,15.26,15.29,192638.0,11.4898,11.5123,11.4598,11.4823,192638.0
2016-02-03 12:30:00,15.29,15.3,15.24,15.28,226462.0,11.4823,11.4898,11.4448,11.4748,226462.0
2016-02-03 13:00:00,15.28,15.33,15.26,15.27,151018.0,11.4748,11.5123,11.4598,11.4673,151018.0
2016-02-03 13:30:00,15.27,15.31,15.24,15.31,140165.0,11.4673,11.4973,11.4448,11.4973,140165.0
2016-02-03 14:00:00,15.31,15.45,15.3,15.45,170931.0,11.4973,11.6025,11.4898,11.6025,170931.0
2016-02-03 14:30:00,15.45,15.46,15.37,15.46,207959.0,11.6025,11.61,11.5424,11.61,207959.0
2016-02-03 15:00:00,15.46,15.49,15.4,15.4,287555.0,11.61,11.6325,11.5649,11.5649,287555.0
2016-02-03 15:30:00,15.41,15.45,15.39,15.45,484674.0,11.5724,11.6025,11.5574,11.6025,484674.0
2016-02-04 09:30:00,15.08,15.23,15.06,15.22,374445.0,11.3246,11.4372,11.3096,11.4297,374445.0
2016-02-04 10:00:00,15.2,15.35,15.14,15.35,289894.0,11.4147,11.5274,11.3697,11.5274,289894.0
2016-02-04 10:30:00,15.35,15.47,15.34,15.42,382502.0,11.5274,11.6175,11.5199,11.5799,382502.0
2016-02-04 11:00:00,15.43,15.43,15.36,15.41,329983.0,11.5874,11.5874,11.5349,11.5724,329983.0
2016-02-04 11:30:00,15.41,15.42,15.33,15.36,154450.0,11.5724,11.5799,11.5123,11.5349,154450.0
2016-02-04 12:00:00,15.37,15.48,15.36,15.37,227129.0,11.5424,11.625,11.5349,11.5424,227129.0
2016-02-04 12:30:00,15.37,15.42,15.35,15.39,157472.0,11.5424,11.5799,11.5274,11.5574,157472.0
2016-02-04 13:00:00,15.39,15.42,15.37,15.41,133142.0,11.5574,11.5799,11.5424,11.5724,133142.0
2016-02-04 13:30:00,15.4,15.43,15.33,15.35,135628.0,11.5649,11.5874,11.5123,11.5274,135628.0
2016-02-04 14:00:00,15.35,15.38,15.31,15.34,172131.0,11.5274,11.5499,11.4973,11.5199,172131.0
2016-02-04 14:30:00,15.33,15.36,15.31,15.36,265837.0,11.5123,11.5349,11.4973,11.5349,265837.0
2016-02-04 15:00:00,15.36,15.39,15.33,15.35,212996.0,11.5349,11.5574,11.5123,11.5274,212996.0
2016-02-04 15:30:00,15.36,15.41,15.33,15.41,456512.0,11.5349,11.5724,11.5123,11.5724,456512.0
2016-02-05 09:30:00,15.46,15.46,15.39,15.4,345875.0,11.61,11.61,11.5574,11.5649,345875.0
2016-02-05 10:00:00,15.4,15.45,15.31,15.33,324037.0,11.5649,11.6025,11.4973,11.5123,324037.0
2016-02-05 10:30:00,15.33,15.41,15.3,15.35,252890.0,11.5123,11.5724,11.4898,11.5274,252890.0
2016-02-05 11:00:00,15.36,15.38,15.29,15.32,235762.0,11.5349,11.5499,11.4823,11.5048,235762.0
2016-02-05 11:30:00,15.32,15.33,15.25,15.28,144956.0,11.5048,11.5123,11.4523,11.4748,144956.0
2016-02-05 12:00:00,15.28,15.3,15.25,15.29,157532.0,11.4748,11.4898,11.4523,11.4823,157532.0
2016-02-05 12:30:00,15.29,15.34,15.28,15.34,187279.0,11.4823,11.5199,11.4748,11.5199,187279.0
2016-02-05 13:00:00,15.34,15.34,15.3,15.32,76556.0,11.5199,11.5199,11.4898,11.5048,76556.0
2016-02-05 13:30:00,15.31,15.32,15.26,15.29,93113.0,11.4973,11.5048,11.4598,11.4823,93113.0
2016-02-05 14:00:00,15.3,15.31,15.23,15.23,97341.0,11.4898,11.4973,11.4372,11.4372,97341.0
2016-02-05 14:30:00,15.24,15.28,15.22,15.24,152314.0,11.4448,11.4748,11.4297,11.4448,152314.0
2016-02-05 15:00:00,15.23,15.25,15.2,15.23,147671.0,11.4372,11.4523,11.4147,11.4372,147671.0
2016-02-05 15:30:00,15.22,15.26,15.21,15.26,474883.0,11.4297,11.4598,11.4222,11.4598,474883.0
2016-02-08 09:30:00,14.86,14.86,14.73,14.74,360818.0,11.1594,11.1594,11.0618,11.0693,360818.0
2016-02-08 10:00:00,14.73,14.78,14.72,14.76,267523.0,11.0618,11.0993,11.0543,11.0843,267523.0
2016-02-08 10:30:00,14.76,14.82,14.67,14.71,305436.0,11.0843,11.1294,11.0167,11.0467,305436.0
2016-02-08 11:00:00,14.71,14.74,14.65,14.71,402171.0,11.0467,11.0693,11.0017,11.0467,402171.0
2016-02-08 11:30:00,14.71,14.74,14.65,14.71,166575.0,11.0467,11.0693,11.0017,11.0467,166575.0
2016-02-08 12:00:00,14.71,14.75,14.69,14.74,110335.0,11.0467,11.0768,11.0317,11.0693,110335.0
2016-02-08 12:30:00,14.74,14.75,14.65,14.67,116555.0,11.0693,11.0768,11.0017,11.0167,116555.0
2016-02-08 13:00:00,14.68,14.68,14.64,14.67,104118.0,11.0242,11.0242,10.9942,11.0167,104118.0
2016-02-08 13:30:00,14.67,14.69,14.64,14.64,173130.0,11.0167,11.0317,10.9942,10.9942,173130.0
2016-02-08 14:00:00,14.65,14.67,14.62,14.63,228426.0,11.0017,11.0167,10.9792,10.9867,228426.0
2016-02-08 14:30:00,14.62,14.68,14.6,14.66,183788.0,10.9792,11.0242,10.9641,11.0092,183788.0
2016-02-08 15:00:00,14.66,14.74,14.65,14.73,171233.0,11.0092,11.0693,11.0017,11.0618,171233.0
2016-02-08 15:30:00,14.73,14.83,14.72,14.76,501776.0,11.0618,11.1369,11.0543,11.0843,501776.0
2016-02-09 09:30:00,14.12,14.33,14.1,14.3,481077.0,10.6037,10.7614,10.5887,10.7388,481077.0
2016-02-09 10:00:00,14.29,14.38,14.26,14.3,796794.0,10.7313,10.7989,10.7088,10.7388,796794.0
2016-02-09 10:30:00,14.29,14.29,14.08,14.09,388236.0,10.7313,10.7313,10.5736,10.5811,388236.0
2016-02-09 11:00:00,14.09,14.17,14.06,14.14,466530.0,10.5811,10.6412,10.5586,10.6187,466530.0
2016-02-09 11:30:00,14.15,14.17,14.03,14.04,229574.0,10.6262,10.6412,10.5361,10.5436,229574.0
2016-02-09 12:00:00,14.04,14.11,14.04,14.08,155768.0,10.5436,10.5962,10.5436,10.5736,155768.0
2016-02-09 12:30:00,14.08,14.12,14.07,14.07,117669.0,10.5736,10.6037,10.5661,10.5661,117669.0
2016-02-09 13:00:00,14.08,14.1,14.02,14.04,149893.0,10.5736,10.5887,10.5286,10.5436,149893.0
2016-02-09 13:30:00,14.04,14.09,14.01,14.04,201047.0,10.5436,10.5811,10.5211,10.5436,201047.0
2016-02-09 14:00:00,14.04,14.25,14.03,14.1,1064427.0,10.5436,10.7013,10.5361,10.5887,1064427.0
2016-02-09 14:30:00,14.1,14.25,14.1,14.22,340005.0,10.5887,10.7013,10.5887,10.6788,340005.0
2016-02-09 15:00:00,14.22,14.31,14.16,14.18,408307.0,10.6788,10.7464,10.6337,10.6487,408307.0
2016-02-09 15:30:00,14.18,14.23,14.15,14.19,674858.0,10.6487,10.6863,10.6262,10.6562,674858.0
2016-02-10 09:30:00,14.88,14.94,14.69,14.94,911911.0,11.1744,11.2195,11.0317,11.2195,911911.0
2016-02-10 10:00:00,14.94,15.04,14.72,15.01,901441.0,11.2195,11.2946,11.0543,11.272,901441.0
2016-02-10 10:30:00,15.02,15.07,14.83,14.83,815383.0,11.2795,11.3171,11.1369,11.1369,815383.0
2016-02-10 11:00:00,14.83,14.91,14.77,14.79,1320475.0,11.1369,11.1969,11.0918,11.1068,1320475.0
2016-02-10 11:30:00,14.8,14.83,14.7,14.81,249138.0,11.1143,11.1369,11.0392,11.1218,249138.0
2016-02-10 12:00:00,14.82,14.82,14.74,14.81,88498.0,11.1294,11.1294,11.0693,11.1218,88498.0
2016-02-10 12:30:00,14.82,14.85,14.8,14.85,76209.0,11.1294,11.1519,11.1143,11.1519,76209.0
2016-02-10 13:00:00,14.84,14.86,14.8,14.81,95266.0,11.1444,11.1594,11.1143,11.1218,95266.0
2016-02-10 13:30:00,14.81,14.85,14.78,14.8,112080.0,11.1218,11.1519,11.0993,11.1143,112080.0
2016-02-10 14:00:00,14.79,14.85,14.79,14.82,128518.0,11.1068,11.1519,11.1068,11.1294,128518.0
2016-02-10 14:30:00,14.82,14.84,14.76,14.79,138772.0,11.1294,11.1444,11.0843,11.1068,138772.0
2016-02-10 15:00:00,14.79,14.84,14.71,14.72,163162.0,11.1068,11.1444,11.0467,11.0543,163162.0
2016-02-10 15:30:00,14.72,14.75,14.65,14.66,546833.0,11.0543,11.0768,11.0017,11.0092,546833.0
2016-02-11 09:30:00,14.35,14.57,14.28,14.55,763203.0,10.7764,10.9416,10.7238,10.9266,763203.0
2016-02-11 10:00:00,14.54,14.56,14.42,14.43,585815.0,10.9191,10.9341,10.829,10.8365,585815.0
2016-02-11 10:30:00,14.43,14.48,14.29,14.32,520712.0,10.8365,10.874,10.7313,10.7539,520712.0
2016-02-11 11:00:00,14.32,14.35,14.18,14.2,536819.0,10.7539,10.7764,10.6487,10.6638,536819.0
2016-02-11 11:30:00,14.2,14.26,14.18,14.23,168362.0,10.6638,10.7088,10.6487,10.6863,168362.0
2016-02-11 12:00:00,14.23,14.29,14.22,14.23,101773.0,10.6863,10.7313,10.6788,10.6863,101773.0
2016-02-11 12:30:00,14.23,14.26,14.2,14.26,141165.0,10.6863,10.7088,10.6638,10.7088,141165.0
2016-02-11 13:00:00,14.27,14.3,14.23,14.27,115738.0,10.7163,10.7388,10.6863,10.7163,115738.0
2016-02-11 13:30:00,14.27,14.3,14.23,14.25,102829.0,10.7163,10.7388,10.6863,10.7013,102829.0
2016-02-11 14:00:00,14.25,14.25,14.15,14.17,191218.0,10.7013,10.7013,10.6262,10.6412,191218.0
2016-02-11 14:30:00,14.16,14.35,14.14,14.28,416858.0,10.6337,10.7764,10.6187,10.7238,416858.0
2016-02-11 15:00:00,14.28,14.3,14.19,14.26,169803.0,10.7238,10.7388,10.6562,10.7088,169803.0
2016-02-11 15:30:00,14.25,14.33,14.23,14.27,463924.0,10.7013,10.7614,10.6863,10.7163,463924.0
2016-02-12 09:30:00,14.73,14.75,14.55,14.55,476078.0,11.0618,11.0768,10.9266,10.9266,476078.0
2016-02-12 10:00:00,14.56,14.76,14.54,14.75,463024.0,10.9341,11.0843,10.9191,11.0768,463024.0
2016-02-12 10:30:00,14.75,14.76,14.68,14.71,360666.0,11.0768,11.0843,11.0242,11.0467,360666.0
2016-02-12 11:00:00,14.72,14.81,14.71,14.81,453072.0,11.0543,11.1218,11.0467,11.1218,453072.0
2016-02-12 11:30:00,14.81,14.88,14.81,14.87,126248.0,11.1218,11.1744,11.1218,11.1669,126248.0
2016-02-12 12:00:00,14.86,14.94,14.86,14.94,151647.0,11.1594,11.2195,11.1594,11.2195,151647.0
2016-02-12 12:30:00,14.93,14.95,14.91,14.93,122901.0,11.212,11.227,11.1969,11.212,122901.0
2016-02-12 13:00:00,14.92,14.94,14.83,14.89,164323.0,11.2044,11.2195,11.1369,11.1819,164323.0
2016-02-12 13:30:00,14.89,14.97,14.88,14.95,318535.0,11.1819,11.242,11.1744,11.227,318535.0
2016-02-12 14:00:00,14.94,15.01,14.94,14.99,375110.0,11.2195,11.272,11.2195,11.257,375110.0
2016-02-12 14:30:00,15.0,15.0,14.97,14.98,156872.0,11.2645,11.2645,11.242,11.2495,156872.0
2016-02-12 15:00:00,14.98,15.04,14.97,15.02,173836.0,11.2495,11.2946,11.242,11.2795,173836.0
2016-02-12 15:30:00,15.01,15.07,15.0,15.06,471060.0,11.272,11.3171,11.2645,11.3096,471060.0
2016-02-16 09:30:00,14.84,14.86,14.69,14.71,328644.0,11.1444,11.1594,11.0317,11.0467,328644.0
2016-02-16 10:00:00,14.7,14.81,14.64,14.8,243842.0,11.0392,11.1218,10.9942,11.1143,243842.0
2016-02-16 10:30:00,14.79,14.86,14.78,14.78,217962.0,11.1068,11.1594,11.0993,11.0993,217962.0
2016-02-16 11:00:00,14.78,14.86,14.76,14.85,236687.0,11.0993,11.1594,11.0843,11.1519,236687.0
2016-02-16 11:30:00,14.85,14.94,14.84,14.93,92481.0,11.1519,11.2195,11.1444,11.212,92481.0
2016-02-16 12:00:00,14.92,14.96,14.91,14.92,99109.0,11.2044,11.2345,11.1969,11.2044,99109.0
2016-02-16 12:30:00,14.93,14.96,14.91,14.96,40751.0,11.212,11.2345,11.1969,11.2345,40751.0
2016-02-16 13:00:00,14.95,14.97,14.94,14.95,61921.0,11.227,11.242,11.2195,11.227,61921.0
2016-02-16 13:30:00,14.95,14.96,14.93,14.95,65609.0,11.227,11.2345,11.212,11.227,65609.0
2016-02-16 14:00:00,14.95,14.96,14.9,14.93,102235.0,11.227,11.2345,11.1894,11.212,102235.0
2016-02-16 14:30:00,14.93,14.94,14.9,14.91,138641.0,11.212,11.2195,11.1894,11.1969,138641.0
2016-02-16 15:00:00,14.92,14.98,14.89,14.97,120588.0,11.2044,11.2495,11.1819,11.242,120588.0
2016-02-16 15:30:00,14.97,14.97,14.87,14.92,393955.0,11.242,11.242,11.1669,11.2044,393955.0
2016-02-17 09:30:00,15.07,15.15,15.07,15.08,275230.0,11.3171,11.3772,11.3171,11.3246,275230.0
2016-02-17 10:00:00,15.08,15.21,15.08,15.21,166748.0,11.3246,11.4222,11.3246,11.4222,166748.0
2016-02-17 10:30:00,15.21,15.27,15.18,15.25,172080.0,11.4222,11.4673,11.3997,11.4523,172080.0
2016-02-17 11:00:00,15.25,15.3,15.2,15.25,233953.0,11.4523,11.4898,11.4147,11.4523,233953.0
2016-02-17 11:30:00,15.25,15.26,15.15,15.17,120591.0,11.4523,11.4598,11.3772,11.3922,120591.0
2016-02-17 12:00:00,15.18,15.23,15.16,15.23,39784.0,11.3997,11.4372,11.3847,11.4372,39784.0
2016-02-17 12:30:00,15.23,15.28,15.23,15.26,106775.0,11.4372,11.4748,11.4372,11.4598,106775.0
2016-02-17 13:00:00,15.26,15.27,15.25,15.27,76122.0,11.4598,11.4673,11.4523,11.4673,76122.0
2016-02-17 13:30:00,15.26,15.27,15.21,15.26,94317.0,11.4598,11.4673,11.4222,11.4598,94317.0
2016-02-17 14:00:00,15.25,15.31,15.23,15.28,85361.0,11.4523,11.4973,11.4372,11.4748,85361.0
2016-02-17 14:30:00,15.27,15.3,15.24,15.24,115055.0,11.4673,11.4898,11.4448,11.4448,115055.0
2016-02-17 15:00:00,15.25,15.28,15.23,15.26,96276.0,11.4523,11.4748,11.4372,11.4598,96276.0
2016-02-17 15:30:00,15.25,15.27,15.23,15.25,225872.0,11.4523,11.4673,11.4372,11.4523,225872.0
2016-02-18 09:30:00,15.21,15.21,15.09,15.12,445121.0,11.4222,11.4222,11.3321,11.3546,445121.0
2016-02-18 10:00:00,15.13,15.13,15.01,15.05,161087.0,11.3622,11.3622,11.272,11.3021,161087.0
2016-02-18 10:30:00,15.05,15.06,15.0,15.03,193540.0,11.3021,11.3096,11.2645,11.2871,193540.0
2016-02-18 11:00:00,15.02,15.03,14.9,14.96,224657.0,11.2795,11.2871,11.1894,11.2345,224657.0
2016-02-18 11:30:00,14.96,14.97,14.92,14.95,124740.0,11.2345,11.242,11.2044,11.227,124740.0
2016-02-18 12:00:00,14.96,14.97,14.94,14.96,43159.0,11.2345,11.242,11.2195,11.2345,43159.0
2016-02-18 12:30:00,14.95,14.97,14.93,14.96,54046.0,11.227,11.242,11.212,11.2345,54046.0
2016-02-18 13:00:00,14.95,14.98,14.93,14.95,45626.0,11.227,11.2495,11.212,11.227,45626.0
2016-02-18 13:30:00,14.94,14.96,14.91,14.94,54678.0,11.2195,11.2345,11.1969,11.2195,54678.0
2016-02-18 14:00:00,14.94,14.96,14.93,14.95,67419.0,11.2195,11.2345,11.212,11.227,67419.0
2016-02-18 14:30:00,14.94,14.97,14.94,14.97,81092.0,11.2195,11.242,11.2195,11.242,81092.0
2016-02-18 15:00:00,14.96,14.99,14.94,14.98,196147.0,11.2345,11.257,11.2195,11.2495,196147.0
2016-02-18 15:30:00,14.98,15.02,14.98,15.02,644404.0,11.2495,11.2795,11.2495,11.2795,644404.0
2016-02-19 09:30:00,14.85,14.88,14.77,14.81,261059.0,11.1519,11.1744,11.0918,11.1218,261059.0
2016-02-19 10:00:00,14.8,14.87,14.72,14.86,147036.0,11.1143,11.1669,11.0543,11.1594,147036.0
2016-02-19 10:30:00,14.86,14.96,14.86,14.87,175324.0,11.1594,11.2345,11.1594,11.1669,175324.0
2016-02-19 11:00:00,14.86,14.94,14.84,14.93,185352.0,11.1594,11.2195,11.1444,11.212,185352.0
2016-02-19 11:30:00,14.94,14.96,14.91,14.91,60105.0,11.2195,11.2345,11.1969,11.1969,60105.0
2016-02-19 12:00:00,14.91,14.93,14.89,14.89,59467.0,11.1969,11.212,11.1819,11.1819,59467.0
2016-02-19 12:30:00,14.9,14.92,14.88,14.89,49661.0,11.1894,11.2044,11.1744,11.1819,49661.0
2016-02-19 13:00:00,14.9,14.91,14.88,14.89,27282.0,11.1894,11.1969,11.1744,11.1819,27282.0
2016-02-19 13:30:00,14.89,14.91,14.88,14.91,42176.0,11.1819,11.1969,11.1744,11.1969,42176.0
2016-02-19 14:00:00,14.91,14.93,14.9,14.9,40698.0,11.1969,11.212,11.1894,11.1894,40698.0
2016-02-19 14:30:00,14.91,14.91,14.87,14.88,74537.0,11.1969,11.1969,11.1669,11.1744,74537.0
2016-02-19 15:00:00,14.89,14.9,14.87,14.88,64184.0,11.1819,11.1894,11.1669,11.1744,64184.0
2016-02-19 15:30:00,14.88,14.9,14.87,14.89,229627.0,11.1744,11.1894,11.1669,11.1819,229627.0
2016-02-22 09:30:00,15.12,15.24,15.12,15.18,232881.0,11.3546,11.4448,11.3546,11.3997,232881.0
2016-02-22 10:00:00,15.18,15.26,15.18,15.25,153028.0,11.3997,11.4598,11.3997,11.4523,153028.0
2016-02-22 10:30:00,15.25,15.32,15.25,15.26,171680.0,11.4523,11.5048,11.4523,11.4598,171680.0
2016-02-22 11:00:00,15.26,15.27,15.22,15.25,116970.0,11.4598,11.4673,11.4297,11.4523,116970.0
2016-02-22 11:30:00,15.25,15.25,15.2,15.21,75270.0,11.4523,11.4523,11.4147,11.4222,75270.0
2016-02-22 12:00:00,15.21,15.22,15.19,15.21,28120.0,11.4222,11.4297,11.4072,11.4222,28120.0
2016-02-22 12:30:00,15.21,15.21,15.18,15.2,102065.0,11.4222,11.4222,11.3997,11.4147,102065.0
2016-02-22 13:00:00,15.2,15.21,15.16,15.17,41258.0,11.4147,11.4222,11.3847,11.3922,41258.0
2016-02-22 13:30:00,15.17,15.21,15.17,15.18,91145.0,11.3922,11.4222,11.3922,11.3997,91145.0
2016-02-22 14:00:00,15.18,15.19,15.17,15.18,57049.0,11.3997,11.4072,11.3922,11.3997,57049.0
2016-02-22 14:30:00,15.18,15.19,15.16,15.17,51794.0,11.3997,11.4072,11.3847,11.3922,51794.0
2016-02-22 15:00:00,15.18,15.2,15.16,15.19,74595.0,11.3997,11.4147,11.3847,11.4072,74595.0
2016-02-22 15:30:00,15.19,15.22,15.18,15.22,257324.0,11.4072,11.4297,11.3997,11.4297,257324.0
2016-02-23 09:30:00,15.23,15.26,15.17,15.18,486933.0,11.4372,11.4598,11.3922,11.3997,486933.0
2016-02-23 10:00:00,15.18,15.21,15.07,15.13,305009.0,11.3997,11.4222,11.3171,11.3622,305009.0
2016-02-23 10:30:00,15.13,15.15,15.03,15.05,192502.0,11.3622,11.3772,11.2871,11.3021,192502.0
2016-02-23 11:00:00,15.05,15.05,14.94,14.96,310770.0,11.3021,11.3021,11.2195,11.2345,310770.0
2016-02-23 11:30:00,14.97,15.0,14.94,14.99,72563.0,11.242,11.2645,11.2195,11.257,72563.0
2016-02-23 12:00:00,15.0,15.01,14.97,14.99,43701.0,11.2645,11.272,11.242,11.257,43701.0
2016-02-23 12:30:00,14.99,15.0,14.98,14.99,47259.0,11.257,11.2645,11.2495,11.257,47259.0
2016-02-23 13:00:00,14.99,15.0,14.96,14.97,53733.0,11.257,11.2645,11.2345,11.242,53733.0
2016-02-23 13:30:00,14.98,14.98,14.87,14.89,296981.0,11.2495,11.2495,11.1669,11.1819,296981.0
2016-02-23 14:00:00,14.89,14.93,14.88,14.92,95748.0,11.1819,11.212,11.1744,11.2044,95748.0
2016-02-23 14:30:00,14.92,14.93,14.91,14.91,101487.0,11.2044,11.212,11.1969,11.1969,101487.0
2016-02-23 15:00:00,14.91,14.91,14.85,14.86,217040.0,11.1969,11.1969,11.1519,11.1594,217040.0
2016-02-23 15:30:00,14.85,14.91,14.85,14.87,223680.0,11.1519,11.1969,11.1519,11.1669,223680.0
2016-02-24 09:30:00,14.65,14.7,14.59,14.61,511361.0,11.0017,11.0392,10.9566,10.9716,511361.0
2016-02-24 10:00:00,14.62,14.66,14.56,14.6,296656.0,10.9792,11.0092,10.9341,10.9641,296656.0
2016-02-24 10:30:00,14.6,14.76,14.58,14.74,463317.0,10.9641,11.0843,10.9491,11.0693,463317.0
2016-02-24 11:00:00,14.75,14.79,14.69,14.76,358721.0,11.0768,11.1068,11.0317,11.0843,358721.0
2016-02-24 11:30:00,14.76,14.87,14.76,14.83,134823.0,11.0843,11.1669,11.0843,11.1369,134823.0
2016-02-24 12:00:00,14.83,14.87,14.82,14.82,113733.0,11.1369,11.1669,11.1294,11.1294,113733.0
2016-02-24 12:30:00,14.83,14.85,14.79,14.83,163794.0,11.1369,11.1519,11.1068,11.1369,163794.0
2016-02-24 13:00:00,14.83,14.87,14.82,14.85,83696.0,11.1369,11.1669,11.1294,11.1519,83696.0
2016-02-24 13:30:00,14.85,14.88,14.84,14.87,103101.0,11.1519,11.1744,11.1444,11.1669,103101.0
2016-02-24 14:00:00,14.87,14.94,14.85,14.93,160555.0,11.1669,11.2195,11.1519,11.212,160555.0
2016-02-24 14:30:00,14.93,14.96,14.91,14.93,98944.0,11.212,11.2345,11.1969,11.212,98944.0
2016-02-24 15:00:00,14.94,15.01,14.92,15.0,146059.0,11.2195,11.272,11.2044,11.2645,146059.0
2016-02-24 15:30:00,15.01,15.01,14.96,14.99,288079.0,11.272,11.272,11.2345,11.257,288079.0
2016-02-25 09:30:00,15.16,15.18,15.07,15.1,240307.0,11.3847,11.3997,11.3171,11.3396,240307.0
2016-02-25 10:00:00,15.09,15.15,15.06,15.14,135478.0,11.3321,11.3772,11.3096,11.3697,135478.0
2016-02-25 10:30:00,15.14,15.19,15.11,15.12,97315.0,11.3697,11.4072,11.3471,11.3546,97315.0
2016-02-25 11:00:00,15.12,15.17,15.08,15.15,283492.0,11.3546,11.3922,11.3246,11.3772,283492.0
2016-02-25 11:30:00,15.15,15.2,15.15,15.18,116033.0,11.3772,11.4147,11.3772,11.3997,116033.0
2016-02-25 12:00:00,15.17,15.18,15.13,15.13,75228.0,11.3922,11.3997,11.3622,11.3622,75228.0
2016-02-25 12:30:00,15.13,15.17,15.11,15.16,89684.0,11.3622,11.3922,11.3471,11.3847,89684.0
2016-02-25 13:00:00,15.15,15.19,15.15,15.17,167111.0,11.3772,11.4072,11.3772,11.3922,167111.0
2016-02-25 13:30:00,15.18,15.25,15.17,15.25,75395.0,11.3997,11.4523,11.3922,11.4523,75395.0
2016-02-25 14:00:00,15.24,15.25,15.22,15.24,99602.0,11.4448,11.4523,11.4297,11.4448,99602.0
2016-02-25 14:30:00,15.25,15.26,15.21,15.21,96557.0,11.4523,11.4598,11.4222,11.4222,96557.0
2016-02-25 15:00:00,15.21,15.26,15.2,15.22,116335.0,11.4222,11.4598,11.4147,11.4297,116335.0
2016-02-25 15:30:00,15.22,15.27,15.21,15.27,260222.0,11.4297,11.4673,11.4222,11.4673,260222.0
2016-02-26 09:30:00,15.29,15.35,15.27,15.31,292161.0,11.4823,11.5274,11.4673,11.4973,292161.0
2016-02-26 10:00:00,15.31,15.36,15.29,15.34,188919.0,11.4973,11.5349,11.4823,11.5199,188919.0
2016-02-26 10:30:00,15.35,15.39,15.31,15.34,243632.0,11.5274,11.5574,11.4973,11.5199,243632.0
2016-02-26 11:00:00,15.34,15.4,15.32,15.36,320635.0,11.5199,11.5649,11.5048,11.5349,320635.0
2016-02-26 11:30:00,15.37,15.42,15.36,15.41,122728.0,11.5424,11.5799,11.5349,11.5724,122728.0
2016-02-26 12:00:00,15.4,15.4,15.35,15.39,55770.0,11.5649,11.5649,11.5274,11.5574,55770.0
2016-02-26 12:30:00,15.38,15.4,15.35,15.37,66529.0,11.5499,11.5649,11.5274,11.5424,66529.0
2016-02-26 13:00:00,15.37,15.39,15.36,15.37,30622.0,11.5424,11.5574,11.5349,11.5424,30622.0
2016-02-26 13:30:00,15.36,15.37,15.28,15.32,109921.0,11.5349,11.5424,11.4748,11.5048,109921.0
2016-02-26 14:00:00,15.32,15.33,15.3,15.32,50167.0,11.5048,11.5123,11.4898,11.5048,50167.0
2016-02-26 14:30:00,15.31,15.32,15.27,15.28,53921.0,11.4973,11.5048,11.4673,11.4748,53921.0
2016-02-26 15:00:00,15.28,15.31,15.28,15.29,75329.0,11.4748,11.4973,11.4748,11.4823,75329.0
2016-02-26 15:30:00,15.29,15.32,15.29,15.29,198045.0,11.4823,11.5048,11.4823,11.4823,198045.0
2016-02-29 09:30:00,15.25,15.29,15.18,15.25,210978.0,11.4523,11.4823,11.3997,11.4523,210978.0
2016-02-29 10:00:00,15.25,15.27,15.21,15.25,129294.0,11.4523,11.4673,11.4222,11.4523,129294.0
2016-02-29 10:30:00,15.25,15.37,15.24,15.35,198598.0,11.4523,11.5424,11.4448,11.5274,198598.0
2016-02-29 11:00:00,15.35,15.4,15.35,15.39,405378.0,11.5274,11.5649,11.5274,11.5574,405378.0
2016-02-29 11:30:00,15.39,15.47,15.39,15.4,76496.0,11.5574,11.6175,11.5574,11.5649,76496.0
2016-02-29 12:00:00,15.4,15.41,15.38,15.39,41474.0,11.5649,11.5724,11.5499,11.5574,41474.0
2016-02-29 12:30:00,15.38,15.41,15.38,15.39,60289.0,11.5499,11.5724,11.5499,11.5574,60289.0
2016-02-29 13:00:00,15.39,15.4,15.35,15.35,71273.0,11.5574,11.5649,11.5274,11.5274,71273.0
2016-02-29 13:30:00,15.35,15.35,15.32,15.34,51395.0,11.5274,11.5274,11.5048,11.5199,51395.0
2016-02-29 14:00:00,15.34,15.34,15.24,15.26,199540.0,11.5199,11.5199,11.4448,11.4598,199540.0
2016-02-29 14:30:00,15.26,15.26,15.22,15.23,173871.0,11.4598,11.4598,11.4297,11.4372,173871.0
2016-02-29 15:00:00,15.23,15.27,15.2,15.27,145544.0,11.4372,11.4673,11.4147,11.4673,145544.0
2016-02-29 15:30:00,15.27,15.28,15.22,15.22,263394.0,11.4673,11.4748,11.4297,11.4297,263394.0
2016-03-01 09:30:00,15.54,15.58,15.49,15.54,315016.0,11.67,11.7001,11.6325,11.67,315016.0
2016-03-01 10:00:00,15.54,15.67,15.54,15.67,164537.0,11.67,11.7677,11.67,11.7677,164537.0
2016-03-01 10:30:00,15.67,15.73,15.64,15.71,176304.0,11.7677,11.8127,11.7451,11.7977,176304.0
2016-03-01 11:00:00,15.71,15.75,15.7,15.72,291791.0,11.7977,11.8278,11.7902,11.8052,291791.0
2016-03-01 11:30:00,15.72,15.76,15.72,15.74,158152.0,11.8052,11.8353,11.8052,11.8202,158152.0
2016-03-01 12:00:00,15.74,15.78,15.73,15.75,110158.0,11.8202,11.8503,11.8127,11.8278,110158.0
2016-03-01 12:30:00,15.74,15.76,15.73,15.75,108453.0,11.8202,11.8353,11.8127,11.8278,108453.0
2016-03-01 13:00:00,15.75,15.84,15.73,15.83,282771.0,11.8278,11.8953,11.8127,11.8878,282771.0
2016-03-01 13:30:00,15.83,15.86,15.76,15.77,215796.0,11.8878,11.9104,11.8353,11.8428,215796.0
2016-03-01 14:00:00,15.77,15.79,15.76,15.78,159168.0,11.8428,11.8578,11.8353,11.8503,159168.0
2016-03-01 14:30:00,15.78,15.84,15.78,15.83,154340.0,11.8503,11.8953,11.8503,11.8878,154340.0
2016-03-01 15:00:00,15.83,15.86,15.79,15.79,154679.0,11.8878,11.9104,11.8578,11.8578,154679.0
2016-03-01 15:30:00,15.8,15.83,15.78,15.81,286444.0,11.8653,11.8878,11.8503,11.8728,286444.0
2016-03-02 09:30:00,16.06,16.11,16.05,16.1,276987.0,12.0606,12.0981,12.053,12.0906,276987.0
2016-03-02 10:00:00,16.1,16.18,16.1,16.16,184402.0,12.0906,12.1507,12.0906,12.1356,184402.0
2016-03-02 10:30:00,16.16,16.16,16.04,16.15,286260.0,12.1356,12.1356,12.0455,12.1281,286260.0
2016-03-02 11:00:00,16.15,16.24,16.15,16.23,348731.0,12.1281,12.1957,12.1281,12.1882,348731.0
2016-03-02 11:30:00,16.23,16.24,16.13,16.14,252921.0,12.1882,12.1957,12.1131,12.1206,252921.0
2016-03-02 12:00:00,16.14,16.15,16.11,16.13,144365.0,12.1206,12.1281,12.0981,12.1131,144365.0
2016-03-02 12:30:00,16.13,16.19,16.11,16.19,104532.0,12.1131,12.1582,12.0981,12.1582,104532.0
2016-03-02 13:00:00,16.19,16.23,16.18,16.23,78178.0,12.1582,12.1882,12.1507,12.1882,78178.0
2016-03-02 13:30:00,16.23,16.24,16.18,16.18,103542.0,12.1882,12.1957,12.1507,12.1507,103542.0
2016-03-02 14:00:00,16.18,16.23,16.17,16.21,129665.0,12.1507,12.1882,12.1432,12.1732,129665.0
2016-03-02 14:30:00,16.21,16.26,16.2,16.25,107160.0,12.1732,12.2107,12.1657,12.2032,107160.0
2016-03-02 15:00:00,16.25,16.27,16.2,16.25,117469.0,12.2032,12.2183,12.1657,12.2032,117469.0
2016-03-02 15:30:00,16.24,16.27,16.23,16.26,255842.0,12.1957,12.2183,12.1882,12.2107,255842.0
2016-03-03 09:30:00,16.35,16.4,16.34,16.38,733799.0,12.2783,12.3159,12.2708,12.3009,733799.0
2016-03-03 10:00:00,16.37,16.44,16.35,16.41,481545.0,12.2934,12.3459,12.2783,12.3234,481545.0
2016-03-03 10:30:00,16.41,16.47,16.41,16.44,265155.0,12.3234,12.3684,12.3234,12.3459,265155.0
2016-03-03 11:00:00,16.44,16.48,16.42,16.46,364150.0,12.3459,12.376,12.3309,12.3609,364150.0
2016-03-03 11:30:00,16.45,16.46,16.38,16.4,320130.0,12.3534,12.3609,12.3009,12.3159,320130.0
2016-03-03 12:00:00,16.4,16.41,16.37,16.37,185926.0,12.3159,12.3234,12.2934,12.2934,185926.0
2016-03-03 12:30:00,16.38,16.41,16.37,16.4,153627.0,12.3009,12.3234,12.2934,12.3159,153627.0
2016-03-03 13:00:00,16.39,16.44,16.39,16.43,84097.0,12.3084,12.3459,12.3084,12.3384,84097.0
2016-03-03 13:30:00,16.43,16.45,16.42,16.45,158973.0,12.3384,12.3534,12.3309,12.3534,158973.0
2016-03-03 14:00:00,16.45,16.49,16.44,16.48,144164.0,12.3534,12.3835,12.3459,12.376,144164.0
2016-03-03 14:30:00,16.48,16.5,16.45,16.47,136160.0,12.376,12.391,12.3534,12.3684,136160.0
2016-03-03 15:00:00,16.47,16.5,16.44,16.5,189393.0,12.3684,12.391,12.3459,12.391,189393.0
2016-03-03 15:30:00,16.5,16.53,16.48,16.53,267285.0,12.391,12.4135,12.376,12.4135,267285.0
2016-03-04 09:30:00,16.5,16.54,16.46,16.5,339948.0,12.391,12.421,12.3609,12.391,339948.0
2016-03-04 10:00:00,16.49,16.59,16.46,16.59,226608.0,12.3835,12.4586,12.3609,12.4586,226608.0
2016-03-04 10:30:00,16.59,16.6,16.54,16.56,126068.0,12.4586,12.4661,12.421,12.436,126068.0
2016-03-04 11:00:00,16.56,16.61,16.56,16.6,185775.0,12.436,12.4736,12.436,12.4661,185775.0
2016-03-04 11:30:00,16.6,16.62,16.56,16.62,81174.0,12.4661,12.4811,12.436,12.4811,81174.0
2016-03-04 12:00:00,16.62,16.64,16.57,16.58,58538.0,12.4811,12.4961,12.4435,12.4511,58538.0
2016-03-04 12:30:00,16.58,16.61,16.56,16.58,62675.0,12.4511,12.4736,12.436,12.4511,62675.0
2016-03-04 13:00:00,16.59,16.59,16.54,16.58,78555.0,12.4586,12.4586,12.421,12.4511,78555.0
2016-03-04 13:30:00,16.59,16.65,16.57,16.62,102134.0,12.4586,12.5036,12.4435,12.4811,102134.0
2016-03-04 14:00:00,16.62,16.62,16.55,16.57,86233.0,12.4811,12.4811,12.4285,12.4435,86233.0
2016-03-04 14:30:00,16.56,16.57,16.45,16.46,139226.0,12.436,12.4435,12.3534,12.3609,139226.0
2016-03-04 15:00:00,16.47,16.51,16.45,16.48,227348.0,12.3684,12.3985,12.3534,12.376,227348.0
2016-03-04 15:30:00,16.48,16.53,16.48,16.51,200699.0,12.376,12.4135,12.376,12.3985,200699.0
2016-03-07 09:30:00,16.38,16.47,16.36,16.41,389108.0,12.3009,12.3684,12.2858,12.3234,389108.0
2016-03-07 10:00:00,16.4,16.47,16.36,16.44,242907.0,12.3159,12.3684,12.2858,12.3459,242907.0
2016-03-07 10:30:00,16.45,16.58,16.43,16.56,239054.0,12.3534,12.4511,12.3384,12.436,239054.0
2016-03-07 11:00:00,16.57,16.58,16.52,16.56,272282.0,12.4435,12.4511,12.406,12.436,272282.0
2016-03-07 11:30:00,16.57,16.65,16.57,16.6,139939.0,12.4435,12.5036,12.4435,12.4661,139939.0
2016-03-07 12:00:00,16.6,16.62,16.59,16.62,147769.0,12.4661,12.4811,12.4586,12.4811,147769.0
2016-03-07 12:30:00,16.62,16.63,16.59,16.62,122406.0,12.4811,12.4886,12.4586,12.4811,122406.0
2016-03-07 13:00:00,16.62,16.65,16.58,16.58,81195.0,12.4811,12.5036,12.4511,12.4511,81195.0
2016-03-07 13:30:00,16.58,16.59,16.55,16.56,132478.0,12.4511,12.4586,12.4285,12.436,132478.0
2016-03-07 14:00:00,16.56,16.6,16.54,16.54,156738.0,12.436,12.4661,12.421,12.421,156738.0
2016-03-07 14:30:00,16.54,16.55,16.49,16.51,153792.0,12.421,12.4285,12.3835,12.3985,153792.0
2016-03-07 15:00:00,16.51,16.56,16.49,16.56,132160.0,12.3985,12.436,12.3835,12.436,132160.0
2016-03-07 15:30:00,16.56,16.59,16.54,16.57,317450.0,12.436,12.4586,12.421,12.4435,317450.0
2016-03-08 09:30:00,16.51,16.52,16.39,16.41,631721.0,12.3985,12.406,12.3084,12.3234,631721.0
2016-03-08 10:00:00,16.41,16.43,16.35,16.39,288404.0,12.3234,12.3384,12.2783,12.3084,288404.0
2016-03-08 10:30:00,16.39,16.42,16.34,16.36,370945.0,12.3084,12.3309,12.2708,12.2858,370945.0
2016-03-08 11:00:00,16.36,16.41,16.34,16.36,339204.0,12.2858,12.3234,12.2708,12.2858,339204.0
2016-03-08 11:30:00,16.36,16.37,16.31,16.34,123907.0,12.2858,12.2934,12.2483,12.2708,123907.0
2016-03-08 12:00:00,16.34,16.39,16.33,16.37,130828.0,12.2708,12.3084,12.2633,12.2934,130828.0
2016-03-08 12:30:00,16.37,16.38,16.32,16.33,112351.0,12.2934,12.3009,12.2558,12.2633,112351.0
2016-03-08 13:00:00,16.34,16.34,16.29,16.32,183553.0,12.2708,12.2708,12.2333,12.2558,183553.0
2016-03-08 13:30:00,16.32,16.36,16.31,16.31,124288.0,12.2558,12.2858,12.2483,12.2483,124288.0
2016-03-08 14:00:00,16.31,16.36,16.29,16.29,129516.0,12.2483,12.2858,12.2333,12.2333,129516.0
2016-03-08 14:30:00,16.3,16.32,16.28,16.3,107772.0,12.2408,12.2558,12.2258,12.2408,107772.0
2016-03-08 15:00:00,16.29,16.3,16.26,16.28,142525.0,12.2333,12.2408,12.2107,12.2258,142525.0
2016-03-08 15:30:00,16.29,16.3,16.25,16.26,350252.0,12.2333,12.2408,12.2032,12.2107,350252.0
2016-03-09 09:30:00,16.53,16.54,16.42,16.43,536457.0,12.4135,12.421,12.3309,12.3384,536457.0
2016-03-09 10:00:00,16.43,16.44,16.35,16.41,314712.0,12.3384,12.3459,12.2783,12.3234,314712.0
2016-03-09 10:30:00,16.42,16.54,16.4,16.41,352760.0,12.3309,12.421,12.3159,12.3234,352760.0
2016-03-09 11:00:00,16.41,16.43,16.32,16.35,501096.0,12.3234,12.3384,12.2558,12.2783,501096.0
2016-03-09 11:30:00,16.36,16.39,16.3,16.33,169534.0,12.2858,12.3084,12.2408,12.2633,169534.0
2016-03-09 12:00:00,16.34,16.41,16.33,16.39,102811.0,12.2708,12.3234,12.2633,12.3084,102811.0
2016-03-09 12:30:00,16.4,16.4,16.32,16.32,72668.0,12.3159,12.3159,12.2558,12.2558,72668.0
2016-03-09 13:00:00,16.32,16.32,16.28,16.32,89883.0,12.2558,12.2558,12.2258,12.2558,89883.0
2016-03-09 13:30:00,16.32,16.37,16.31,16.36,118548.0,12.2558,12.2934,12.2483,12.2858,118548.0
2016-03-09 14:00:00,16.36,16.37,16.32,16.35,103254.0,12.2858,12.2934,12.2558,12.2783,103254.0
2016-03-09 14:30:00,16.35,16.37,16.32,16.34,128503.0,12.2783,12.2934,12.2558,12.2708,128503.0
2016-03-09 15:00:00,16.34,16.34,16.26,16.3,168638.0,12.2708,12.2708,12.2107,12.2408,168638.0
2016-03-09 15:30:00,16.29,16.32,16.27,16.3,314032.0,12.2333,12.2558,12.2183,12.2408,314032.0
2016-03-10 09:30:00,16.43,16.57,16.37,16.54,471946.0,12.3384,12.4435,12.2934,12.421,471946.0
2016-03-10 10:00:00,16.54,16.66,16.53,16.62,268047.0,12.421,12.5111,12.4135,12.4811,268047.0
2016-03-10 10:30:00,16.61,16.61,16.43,16.43,298497.0,12.4736,12.4736,12.3384,12.3384,298497.0
2016-03-10 11:00:00,16.44,16.46,16.24,16.26,391378.0,12.3459,12.3609,12.1957,12.2107,391378.0
2016-03-10 11:30:00,16.26,16.3,16.21,16.27,133459.0,12.2107,12.2408,12.1732,12.2183,133459.0
2016-03-10 12:00:00,16.28,16.31,16.23,16.25,72100.0,12.2258,12.2483,12.1882,12.2032,72100.0
2016-03-10 12:30:00,16.25,16.25,16.16,16.19,206412.0,12.2032,12.2032,12.1356,12.1582,206412.0
2016-03-10 13:00:00,16.2,16.25,16.15,16.25,174240.0,12.1657,12.2032,12.1281,12.2032,174240.0
2016-03-10 13:30:00,16.24,16.27,16.2,16.22,77007.0,12.1957,12.2183,12.1657,12.1807,77007.0
2016-03-10 14:00:00,16.21,16.25,16.16,16.25,121569.0,12.1732,12.2032,12.1356,12.2032,121569.0
2016-03-10 14:30:00,16.25,16.34,16.24,16.31,140635.0,12.2032,12.2708,12.1957,12.2483,140635.0
2016-03-10 15:00:00,16.32,16.38,16.28,16.37,154879.0,12.2558,12.3009,12.2258,12.2934,154879.0
2016-03-10 15:30:00,16.37,16.4,16.31,16.32,336108.0,12.2934,12.3159,12.2483,12.2558,336108.0
2016-03-11 09:30:00,16.79,16.82,16.74,16.75,384753.0,12.6088,12.6313,12.5712,12.5787,384753.0
2016-03-11 10:00:00,16.75,16.84,16.72,16.82,172113.0,12.5787,12.6463,12.5562,12.6313,172113.0
2016-03-11 10:30:00,16.83,16.87,16.81,16.85,210281.0,12.6388,12.6688,12.6238,12.6538,210281.0
2016-03-11 11:00:00,16.85,16.9,16.83,16.88,263109.0,12.6538,12.6914,12.6388,12.6763,263109.0
2016-03-11 11:30:00,16.87,16.92,16.85,16.9,107715.0,12.6688,12.7064,12.6538,12.6914,107715.0
2016-03-11 12:00:00,16.9,16.9,16.87,16.89,91461.0,12.6914,12.6914,12.6688,12.6839,91461.0
2016-03-11 12:30:00,16.89,16.93,16.89,16.9,126233.0,12.6839,12.7139,12.6839,12.6914,126233.0
2016-03-11 13:00:00,16.9,16.92,16.87,16.91,103629.0,12.6914,12.7064,12.6688,12.6989,103629.0
2016-03-11 13:30:00,16.91,16.95,16.88,16.93,95821.0,12.6989,12.7289,12.6763,12.7139,95821.0
2016-03-11 14:00:00,16.92,16.94,16.9,16.93,79937.0,12.7064,12.7214,12.6914,12.7139,79937.0
2016-03-11 14:30:00,16.92,16.96,16.91,16.95,111956.0,12.7064,12.7364,12.6989,12.7289,111956.0
2016-03-11 15:00:00,16.95,16.98,16.94,16.96,116298.0,12.7289,12.7514,12.7214,12.7364,116298.0
2016-03-11 15:30:00,16.95,16.98,16.93,16.98,232279.0,12.7289,12.7514,12.7139,12.7514,232279.0
2016-03-14 09:30:00,16.83,16.85,16.75,16.78,240087.0,12.6388,12.6538,12.5787,12.6012,240087.0
2016-03-14 10:00:00,16.77,16.83,16.77,16.82,135810.0,12.5937,12.6388,12.5937,12.6313,135810.0
2016-03-14 10:30:00,16.82,16.91,16.82,16.87,221368.0,12.6313,12.6989,12.6313,12.6688,221368.0
2016-03-14 11:00:00,16.87,16.96,16.86,16.91,292657.0,12.6688,12.7364,12.6613,12.6989,292657.0
2016-03-14 11:30:00,16.9,16.95,16.87,16.95,239526.0,12.6914,12.7289,12.6688,12.7289,239526.0
2016-03-14 12:00:00,16.95,16.96,16.91,16.91,217902.0,12.7289,12.7364,12.6989,12.6989,217902.0
2016-03-14 12:30:00,16.91,16.92,16.9,16.92,55700.0,12.6989,12.7064,12.6914,12.7064,55700.0
2016-03-14 13:00:00,16.92,16.94,16.9,16.92,80764.0,12.7064,12.7214,12.6914,12.7064,80764.0
2016-03-14 13:30:00,16.92,16.92,16.86,16.89,190208.0,12.7064,12.7064,12.6613,12.6839,190208.0
2016-03-14 14:00:00,16.89,16.95,16.89,16.94,115985.0,12.6839,12.7289,12.6839,12.7214,115985.0
2016-03-14 14:30:00,16.94,16.96,16.92,16.96,104622.0,12.7214,12.7364,12.7064,12.7364,104622.0
2016-03-14 15:00:00,16.95,16.96,16.89,16.95,154057.0,12.7289,12.7364,12.6839,12.7289,154057.0
2016-03-14 15:30:00,16.94,16.95,16.9,16.91,173654.0,12.7214,12.7289,12.6914,12.6989,173654.0
2016-03-15 09:30:00,16.68,16.75,16.65,16.73,209190.0,12.5262,12.5787,12.5036,12.5637,209190.0
2016-03-15 10:00:00,16.74,16.8,16.71,16.79,148852.0,12.5712,12.6163,12.5487,12.6088,148852.0
2016-03-15 10:30:00,16.8,16.81,16.72,16.73,144475.0,12.6163,12.6238,12.5562,12.5637,144475.0
2016-03-15 11:00:00,16.73,16.78,16.71,16.78,199773.0,12.5637,12.6012,12.5487,12.6012,199773.0
2016-03-15 11:30:00,16.78,16.83,16.76,16.82,155331.0,12.6012,12.6388,12.5862,12.6313,155331.0
2016-03-15 12:00:00,16.82,16.83,16.74,16.78,165505.0,12.6313,12.6388,12.5712,12.6012,165505.0
2016-03-15 12:30:00,16.78,16.79,16.75,16.76,48947.0,12.6012,12.6088,12.5787,12.5862,48947.0
2016-03-15 13:00:00,16.76,16.83,16.75,16.82,135303.0,12.5862,12.6388,12.5787,12.6313,135303.0
2016-03-15 13:30:00,16.82,16.84,16.8,16.83,40920.0,12.6313,12.6463,12.6163,12.6388,40920.0
2016-03-15 14:00:00,16.84,16.84,16.81,16.83,88359.0,12.6463,12.6463,12.6238,12.6388,88359.0
2016-03-15 14:30:00,16.84,16.84,16.8,16.82,94053.0,12.6463,12.6463,12.6163,12.6313,94053.0
2016-03-15 15:00:00,16.82,16.86,16.8,16.84,131940.0,12.6313,12.6613,12.6163,12.6463,131940.0
2016-03-15 15:30:00,16.84,16.85,16.82,16.83,180519.0,12.6463,12.6538,12.6313,12.6388,180519.0
2016-03-16 09:30:00,15.86,16.01,15.85,15.96,707613.0,11.9104,12.023,11.9028,11.9855,707613.0
2016-03-16 10:00:00,15.96,15.97,15.88,15.88,296519.0,11.9855,11.993,11.9254,11.9254,296519.0
2016-03-16 10:30:00,15.87,15.91,15.82,15.86,485283.0,11.9179,11.9479,11.8803,11.9104,485283.0
2016-03-16 11:00:00,15.85,15.87,15.81,15.84,374108.0,11.9028,11.9179,11.8728,11.8953,374108.0
2016-03-16 11:30:00,15.83,15.95,15.82,15.95,432947.0,11.8878,11.9779,11.8803,11.9779,432947.0
2016-03-16 12:00:00,15.94,15.98,15.92,15.97,302914.0,11.9704,12.0005,11.9554,11.993,302914.0
2016-03-16 12:30:00,15.97,15.98,15.89,15.94,87445.0,11.993,12.0005,11.9329,11.9704,87445.0
2016-03-16 13:00:00,15.93,15.95,15.91,15.93,52861.0,11.9629,11.9779,11.9479,11.9629,52861.0
2016-03-16 13:30:00,15.94,15.97,15.89,15.91,89146.0,11.9704,11.993,11.9329,11.9479,89146.0
2016-03-16 14:00:00,15.91,16.11,15.9,16.0,769981.0,11.9479,12.0981,11.9404,12.0155,769981.0
2016-03-16 14:30:00,16.0,16.08,15.95,15.99,472652.0,12.0155,12.0756,11.9779,12.008,472652.0
2016-03-16 15:00:00,15.98,16.06,15.98,16.04,206868.0,12.0005,12.0606,12.0005,12.0455,206868.0
2016-03-16 15:30:00,16.05,16.1,16.03,16.05,728403.0,12.053,12.0906,12.038,12.053,728403.0
2016-03-17 09:30:00,16.32,16.37,16.23,16.37,391461.0,12.2558,12.2934,12.1882,12.2934,391461.0
2016-03-17 10:00:00,16.37,16.43,16.35,16.38,189906.0,12.2934,12.3384,12.2783,12.3009,189906.0
2016-03-17 10:30:00,16.37,16.53,16.36,16.53,156184.0,12.2934,12.4135,12.2858,12.4135,156184.0
2016-03-17 11:00:00,16.53,16.53,16.46,16.51,251652.0,12.4135,12.4135,12.3609,12.3985,251652.0
2016-03-17 11:30:00,16.51,16.53,16.46,16.5,192477.0,12.3985,12.4135,12.3609,12.391,192477.0
2016-03-17 12:00:00,16.5,16.53,16.47,16.5,393544.0,12.391,12.4135,12.3684,12.391,393544.0
2016-03-17 12:30:00,16.51,16.56,16.49,16.55,130043.0,12.3985,12.436,12.3835,12.4285,130043.0
2016-03-17 13:00:00,16.55,16.56,16.5,16.53,116945.0,12.4285,12.436,12.391,12.4135,116945.0
2016-03-17 13:30:00,16.52,16.62,16.51,16.62,193556.0,12.406,12.4811,12.3985,12.4811,193556.0
2016-03-17 14:00:00,16.62,16.65,16.58,16.6,124495.0,12.4811,12.5036,12.4511,12.4661,124495.0
2016-03-17 14:30:00,16.6,16.62,16.57,16.57,97610.0,12.4661,12.4811,12.4435,12.4435,97610.0
2016-03-17 15:00:00,16.57,16.61,16.56,16.61,90987.0,12.4435,12.4736,12.436,12.4736,90987.0
2016-03-17 15:30:00,16.61,16.61,16.55,16.57,256244.0,12.4736,12.4736,12.4285,12.4435,256244.0
2016-03-18 09:30:00,16.69,16.73,16.66,16.73,301989.0,12.5337,12.5637,12.5111,12.5637,301989.0
2016-03-18 10:00:00,16.73,16.78,16.69,16.71,223046.0,12.5637,12.6012,12.5337,12.5487,223046.0
2016-03-18 10:30:00,16.71,16.76,16.66,16.66,171202.0,12.5487,12.5862,12.5111,12.5111,171202.0
2016-03-18 11:00:00,16.66,16.72,16.65,16.66,153820.0,12.5111,12.5562,12.5036,12.5111,153820.0
2016-03-18 11:30:00,16.65,16.71,16.64,16.68,356828.0,12.5036,12.5487,12.4961,12.5262,356828.0
2016-03-18 12:00:00,16.68,16.72,16.64,16.71,102209.0,12.5262,12.5562,12.4961,12.5487,102209.0
2016-03-18 12:30:00,16.71,16.74,16.71,16.73,140531.0,12.5487,12.5712,12.5487,12.5637,140531.0
2016-03-18 13:00:00,16.74,16.74,16.69,16.72,31675.0,12.5712,12.5712,12.5337,12.5562,31675.0
2016-03-18 13:30:00,16.72,16.73,16.67,16.7,96951.0,12.5562,12.5637,12.5186,12.5412,96951.0
2016-03-18 14:00:00,16.7,16.72,16.68,16.68,89247.0,12.5412,12.5562,12.5262,12.5262,89247.0
2016-03-18 14:30:00,16.68,16.7,16.67,16.68,94954.0,12.5262,12.5412,12.5186,12.5262,94954.0
2016-03-18 15:00:00,16.69,16.75,16.68,16.73,170515.0,12.5337,12.5787,12.5262,12.5637,170515.0
2016-03-18 15:30:00,16.73,16.75,16.72,16.72,332490.0,12.5637,12.5787,12.5562,12.5562,332490.0
2016-03-21 09:30:00,16.85,16.92,16.85,16.88,237148.0,12.6538,12.7064,12.6538,12.6763,237148.0
2016-03-21 10:00:00,16.88,16.91,16.81,16.86,239751.0,12.6763,12.6989,12.6238,12.6613,239751.0
2016-03-21 10:30:00,16.85,16.91,16.83,16.88,248941.0,12.6538,12.6989,12.6388,12.6763,248941.0
2016-03-21 11:00:00,16.88,16.98,16.87,16.95,172911.0,12.6763,12.7514,12.6688,12.7289,172911.0
2016-03-21 11:30:00,16.95,16.98,16.93,16.94,255564.0,12.7289,12.7514,12.7139,12.7214,255564.0
2016-03-21 12:00:00,16.94,16.94,16.87,16.88,143798.0,12.7214,12.7214,12.6688,12.6763,143798.0
2016-03-21 12:30:00,16.88,16.92,16.85,16.89,79221.0,12.6763,12.7064,12.6538,12.6839,79221.0
2016-03-21 13:00:00,16.89,16.96,16.88,16.95,62374.0,12.6839,12.7364,12.6763,12.7289,62374.0
2016-03-21 13:30:00,16.95,16.95,16.89,16.91,79853.0,12.7289,12.7289,12.6839,12.6989,79853.0
2016-03-21 14:00:00,16.91,16.97,16.91,16.96,100771.0,12.6989,12.7439,12.6989,12.7364,100771.0
2016-03-21 14:30:00,16.96,16.99,16.95,16.96,145707.0,12.7364,12.759,12.7289,12.7364,145707.0
2016-03-21 15:00:00,16.96,16.96,16.91,16.93,67736.0,12.7364,12.7364,12.6989,12.7139,67736.0
2016-03-21 15:30:00,16.92,16.93,16.88,16.89,228328.0,12.7064,12.7139,12.6763,12.6839,228328.0
2016-03-22 09:30:00,16.67,16.71,16.63,16.7,217266.0,12.5186,12.5487,12.4886,12.5412,217266.0
2016-03-22 10:00:00,16.71,16.78,16.67,16.76,136546.0,12.5487,12.6012,12.5186,12.5862,136546.0
2016-03-22 10:30:00,16.77,16.84,16.76,16.78,162200.0,12.5937,12.6463,12.5862,12.6012,162200.0
2016-03-22 11:00:00,16.78,16.86,16.76,16.85,102466.0,12.6012,12.6613,12.5862,12.6538,102466.0
2016-03-22 11:30:00,16.84,16.85,16.77,16.8,145696.0,12.6463,12.6538,12.5937,12.6163,145696.0
2016-03-22 12:00:00,16.81,16.86,16.78,16.84,144791.0,12.6238,12.6613,12.6012,12.6463,144791.0
2016-03-22 12:30:00,16.83,16.89,16.82,16.86,71374.0,12.6388,12.6839,12.6313,12.6613,71374.0
2016-03-22 13:00:00,16.87,16.9,16.84,16.88,69395.0,12.6688,12.6914,12.6463,12.6763,69395.0
2016-03-22 13:30:00,16.87,16.89,16.84,16.88,91216.0,12.6688,12.6839,12.6463,12.6763,91216.0
2016-03-22 14:00:00,16.87,16.88,16.82,16.85,83158.0,12.6688,12.6763,12.6313,12.6538,83158.0
2016-03-22 14:30:00,16.85,16.88,16.84,16.85,108792.0,12.6538,12.6763,12.6463,12.6538,108792.0
2016-03-22 15:00:00,16.84,16.86,16.77,16.8,144908.0,12.6463,12.6613,12.5937,12.6163,144908.0
2016-03-22 15:30:00,16.8,16.82,16.78,16.79,194475.0,12.6163,12.6313,12.6012,12.6088,194475.0
2016-03-23 09:30:00,16.56,16.57,16.48,16.51,388103.0,12.436,12.4435,12.376,12.3985,388103.0
2016-03-23 10:00:00,16.5,16.56,16.47,16.54,263065.0,12.391,12.436,12.3684,12.421,263065.0
2016-03-23 10:30:00,16.54,16.54,16.43,16.43,245214.0,12.421,12.421,12.3384,12.3384,245214.0
2016-03-23 11:00:00,16.43,16.44,16.37,16.42,690008.0,12.3384,12.3459,12.2934,12.3309,690008.0
2016-03-23 11:30:00,16.42,16.44,16.38,16.44,242915.0,12.3309,12.3459,12.3009,12.3459,242915.0
2016-03-23 12:00:00,16.43,16.48,16.41,16.47,236941.0,12.3384,12.376,12.3234,12.3684,236941.0
2016-03-23 12:30:00,16.47,16.48,16.39,16.41,102322.0,12.3684,12.376,12.3084,12.3234,102322.0
2016-03-23 13:00:00,16.4,16.46,16.4,16.43,83432.0,12.3159,12.3609,12.3159,12.3384,83432.0
2016-03-23 13:30:00,16.43,16.43,16.4,16.41,63752.0,12.3384,12.3384,12.3159,12.3234,63752.0
2016-03-23 14:00:00,16.41,16.44,16.36,16.37,337197.0,12.3234,12.3459,12.2858,12.2934,337197.0
2016-03-23 14:30:00,16.38,16.4,16.35,16.36,124607.0,12.3009,12.3159,12.2783,12.2858,124607.0
2016-03-23 15:00:00,16.36,16.37,16.34,16.37,123531.0,12.2858,12.2934,12.2708,12.2934,123531.0
2016-03-23 15:30:00,16.37,16.41,16.34,16.35,373946.0,12.2934,12.3234,12.2708,12.2783,373946.0
2016-03-24 09:30:00,16.09,16.13,16.05,16.13,196320.0,12.0831,12.1131,12.053,12.1131,196320.0
2016-03-24 10:00:00,16.13,16.17,16.11,16.16,140288.0,12.1131,12.1432,12.0981,12.1356,140288.0
2016-03-24 10:30:00,16.15,16.23,16.15,16.23,100280.0,12.1281,12.1882,12.1281,12.1882,100280.0
2016-03-24 11:00:00,16.23,16.26,16.17,16.18,102565.0,12.1882,12.2107,12.1432,12.1507,102565.0
2016-03-24 11:30:00,16.18,16.24,16.17,16.21,246246.0,12.1507,12.1957,12.1432,12.1732,246246.0
2016-03-24 12:00:00,16.21,16.22,16.14,16.18,99988.0,12.1732,12.1807,12.1206,12.1507,99988.0
2016-03-24 12:30:00,16.19,16.2,16.13,16.16,77273.0,12.1582,12.1657,12.1131,12.1356,77273.0
2016-03-24 13:00:00,16.15,16.2,16.14,16.19,59681.0,12.1281,12.1657,12.1206,12.1582,59681.0
2016-03-24 13:30:00,16.19,16.22,16.17,16.2,73580.0,12.1582,12.1807,12.1432,12.1657,73580.0
2016-03-24 14:00:00,16.19,16.2,16.14,16.16,95917.0,12.1582,12.1657,12.1206,12.1356,95917.0
2016-03-24 14:30:00,16.16,16.21,16.15,16.21,82946.0,12.1356,12.1732,12.1281,12.1732,82946.0
2016-03-24 15:00:00,16.21,16.24,16.19,16.23,64073.0,12.1732,12.1957,12.1582,12.1882,64073.0
2016-03-24 15:30:00,16.23,16.25,16.21,16.25,203273.0,12.1882,12.2032,12.1732,12.2032,203273.0
2016-03-28 09:30:00,16.27,16.31,16.21,16.3,139362.0,12.2183,12.2483,12.1732,12.2408,139362.0
2016-03-28 10:00:00,16.3,16.33,16.27,16.3,111723.0,12.2408,12.2633,12.2183,12.2408,111723.0
2016-03-28 10:30:00,16.29,16.31,16.25,16.3,72853.0,12.2333,12.2483,12.2032,12.2408,72853.0
2016-03-28 11:00:00,16.31,16.32,16.25,16.29,46267.0,12.2483,12.2558,12.2032,12.2333,46267.0
2016-03-28 11:30:00,16.29,16.32,16.29,16.31,89975.0,12.2333,12.2558,12.2333,12.2483,89975.0
2016-03-28 12:00:00,16.3,16.33,16.3,16.32,63766.0,12.2408,12.2633,12.2408,12.2558,63766.0
2016-03-28 12:30:00,16.32,16.37,16.31,16.37,52777.0,12.2558,12.2934,12.2483,12.2934,52777.0
2016-03-28 13:00:00,16.36,16.37,16.31,16.31,75695.0,12.2858,12.2934,12.2483,12.2483,75695.0
2016-03-28 13:30:00,16.31,16.37,16.31,16.34,65334.0,12.2483,12.2934,12.2483,12.2708,65334.0
2016-03-28 14:00:00,16.34,16.38,16.33,16.35,113881.0,12.2708,12.3009,12.2633,12.2783,113881.0
2016-03-28 14:30:00,16.34,16.35,16.28,16.3,61183.0,12.2708,12.2783,12.2258,12.2408,61183.0
2016-03-28 15:00:00,16.3,16.34,16.29,16.33,73774.0,12.2408,12.2708,12.2333,12.2633,73774.0
2016-03-28 15:30:00,16.33,16.34,16.28,16.29,157291.0,12.2633,12.2708,12.2258,12.2333,157291.0
2016-03-29 09:30:00,16.08,16.1,16.01,16.08,183211.0,12.0756,12.0906,12.023,12.0756,183211.0
2016-03-29 10:00:00,16.08,16.1,16.05,16.05,74990.0,12.0756,12.0906,12.053,12.053,74990.0
2016-03-29 10:30:00,16.04,16.06,15.98,15.99,93323.0,12.0455,12.0606,12.0005,12.008,93323.0
2016-03-29 11:00:00,16.0,16.07,15.98,16.05,82852.0,12.0155,12.0681,12.0005,12.053,82852.0
2016-03-29 11:30:00,16.04,16.1,16.04,16.07,54284.0,12.0455,12.0906,12.0455,12.0681,54284.0
2016-03-29 12:00:00,16.06,16.19,16.05,16.18,104741.0,12.0606,12.1582,12.053,12.1507,104741.0
2016-03-29 12:30:00,16.19,16.25,16.17,16.2,133242.0,12.1582,12.2032,12.1432,12.1657,133242.0
2016-03-29 13:00:00,16.2,16.21,16.16,16.18,61253.0,12.1657,12.1732,12.1356,12.1507,61253.0
2016-03-29 13:30:00,16.18,16.26,16.18,16.23,65035.0,12.1507,12.2107,12.1507,12.1882,65035.0
2016-03-29 14:00:00,16.24,16.3,16.23,16.29,120563.0,12.1957,12.2408,12.1882,12.2333,120563.0
2016-03-29 14:30:00,16.29,16.31,16.28,16.31,82200.0,12.2333,12.2483,12.2258,12.2483,82200.0
2016-03-29 15:00:00,16.31,16.33,16.29,16.32,78020.0,12.2483,12.2633,12.2333,12.2558,78020.0
2016-03-29 15:30:00,16.32,16.33,16.29,16.31,210313.0,12.2558,12.2633,12.2333,12.2483,210313.0
2016-03-30 09:30:00,16.36,16.4,16.31,16.38,264290.0,12.2858,12.3159,12.2483,12.3009,264290.0
2016-03-30 10:00:00,16.39,16.39,16.36,16.39,103908.0,12.3084,12.3084,12.2858,12.3084,103908.0
2016-03-30 10:30:00,16.39,16.45,16.39,16.41,77467.0,12.3084,12.3534,12.3084,12.3234,77467.0
2016-03-30 11:00:00,16.41,16.42,16.39,16.4,148955.0,12.3234,12.3309,12.3084,12.3159,148955.0
2016-03-30 11:30:00,16.4,16.42,16.36,16.38,146561.0,12.3159,12.3309,12.2858,12.3009,146561.0
2016-03-30 12:00:00,16.38,16.41,16.36,16.37,41265.0,12.3009,12.3234,12.2858,12.2934,41265.0
2016-03-30 12:30:00,16.37,16.39,16.34,16.36,28937.0,12.2934,12.3084,12.2708,12.2858,28937.0
2016-03-30 13:00:00,16.35,16.36,16.32,16.33,63306.0,12.2783,12.2858,12.2558,12.2633,63306.0
2016-03-30 13:30:00,16.34,16.37,16.31,16.35,47679.0,12.2708,12.2934,12.2483,12.2783,47679.0
2016-03-30 14:00:00,16.36,16.38,16.34,16.37,45424.0,12.2858,12.3009,12.2708,12.2934,45424.0
2016-03-30 14:30:00,16.38,16.39,16.34,16.38,65789.0,12.3009,12.3084,12.2708,12.3009,65789.0
2016-03-30 15:00:00,16.38,16.42,16.37,16.4,90030.0,12.3009,12.3309,12.2934,12.3159,90030.0
2016-03-30 15:30:00,16.4,16.41,16.33,16.34,153762.0,12.3159,12.3234,12.2633,12.2708,153762.0
2016-03-31 09:30:00,16.06,16.18,16.04,16.12,593432.0,12.0606,12.1507,12.0455,12.1056,593432.0
2016-03-31 10:00:00,16.12,16.16,16.08,16.11,209281.0,12.1056,12.1356,12.0756,12.0981,209281.0
2016-03-31 10:30:00,16.11,16.15,16.06,16.13,373578.0,12.0981,12.1281,12.0606,12.1131,373578.0
2016-03-31 11:00:00,16.14,16.19,16.1,16.13,411451.0,12.1206,12.1582,12.0906,12.1131,411451.0
2016-03-31 11:30:00,16.14,16.16,16.1,16.14,112361.0,12.1206,12.1356,12.0906,12.1206,112361.0
2016-03-31 12:00:00,16.14,16.18,16.14,16.15,142648.0,12.1206,12.1507,12.1206,12.1281,142648.0
2016-03-31 12:30:00,16.16,16.16,16.1,16.13,106895.0,12.1356,12.1356,12.0906,12.1131,106895.0
2016-03-31 13:00:00,16.14,16.15,16.12,16.14,84128.0,12.1206,12.1281,12.1056,12.1206,84128.0
2016-03-31 13:30:00,16.13,16.14,16.06,16.08,114566.0,12.1131,12.1206,12.0606,12.0756,114566.0
2016-03-31 14:00:00,16.07,16.09,16.03,16.03,175105.0,12.0681,12.0831,12.038,12.038,175105.0
2016-03-31 14:30:00,16.03,16.07,16.02,16.03,97934.0,12.038,12.0681,12.0305,12.038,97934.0
2016-03-31 15:00:00,16.02,16.06,16.02,16.05,114019.0,12.0305,12.0606,12.0305,12.053,114019.0
2016-03-31 15:30:00,16.05,16.07,16.01,16.03,334498.0,12.053,12.0681,12.023,12.038,334498.0
2016-04-01 09:30:00,15.71,15.76,15.7,15.73,628433.0,11.7977,11.8353,11.7902,11.8127,628433.0
2016-04-01 10:00:00,15.73,15.76,15.71,15.76,239989.0,11.8127,11.8353,11.7977,11.8353,239989.0
2016-04-01 10:30:00,15.75,15.79,15.7,15.76,252573.0,11.8278,11.8578,11.7902,11.8353,252573.0
2016-04-01 11:00:00,15.76,15.78,15.68,15.74,285461.0,11.8353,11.8503,11.7752,11.8202,285461.0
2016-04-01 11:30:00,15.74,15.79,15.73,15.75,258511.0,11.8202,11.8578,11.8127,11.8278,258511.0
2016-04-01 12:00:00,15.75,15.76,15.72,15.73,220189.0,11.8278,11.8353,11.8052,11.8127,220189.0
2016-04-01 12:30:00,15.72,15.78,15.72,15.76,91714.0,11.8052,11.8503,11.8052,11.8353,91714.0
2016-04-01 13:00:00,15.76,15.79,15.76,15.78,105870.0,11.8353,11.8578,11.8353,11.8503,105870.0
2016-04-01 13:30:00,15.79,15.8,15.75,15.75,162275.0,11.8578,11.8653,11.8278,11.8278,162275.0
2016-04-01 14:00:00,15.76,15.78,15.74,15.74,141704.0,11.8353,11.8503,11.8202,11.8202,141704.0
2016-04-01 14:30:00,15.75,15.79,15.75,15.78,136513.0,11.8278,11.8578,11.8278,11.8503,136513.0
2016-04-01 15:00:00,15.78,15.81,15.76,15.8,204829.0,11.8503,11.8728,11.8353,11.8653,204829.0
2016-04-01 15:30:00,15.79,15.83,15.79,15.82,366207.0,11.8578,11.8878,11.8578,11.8803,366207.0
2016-04-04 09:30:00,15.58,15.63,15.53,15.63,454617.0,11.7001,11.7376,11.6625,11.7376,454617.0
2016-04-04 10:00:00,15.63,15.66,15.57,15.59,215783.0,11.7376,11.7602,11.6926,11.7076,215783.0
2016-04-04 10:30:00,15.58,15.62,15.54,15.56,244058.0,11.7001,11.7301,11.67,11.6851,244058.0
2016-04-04 11:00:00,15.55,15.57,15.51,15.55,244273.0,11.6776,11.6926,11.6475,11.6776,244273.0
2016-04-04 11:30:00,15.55,15.59,15.54,15.58,127516.0,11.6776,11.7076,11.67,11.7001,127516.0
2016-04-04 12:00:00,15.58,15.64,15.58,15.63,294615.0,11.7001,11.7451,11.7001,11.7376,294615.0
2016-04-04 12:30:00,15.62,15.63,15.59,15.62,134428.0,11.7301,11.7376,11.7076,11.7301,134428.0
2016-04-04 13:00:00,15.61,15.62,15.57,15.6,156994.0,11.7226,11.7301,11.6926,11.7151,156994.0
2016-04-04 13:30:00,15.59,15.6,15.54,15.55,55907.0,11.7076,11.7151,11.67,11.6776,55907.0
2016-04-04 14:00:00,15.54,15.55,15.51,15.54,136311.0,11.67,11.6776,11.6475,11.67,136311.0
2016-04-04 14:30:00,15.54,15.55,15.53,15.54,101923.0,11.67,11.6776,11.6625,11.67,101923.0
2016-04-04 15:00:00,15.54,15.55,15.51,15.51,138308.0,11.67,11.6776,11.6475,11.6475,138308.0
2016-04-04 15:30:00,15.52,15.54,15.51,15.53,310450.0,11.655,11.67,11.6475,11.6625,310450.0
2016-04-05 09:30:00,15.14,15.16,15.06,15.09,315038.0,11.3697,11.3847,11.3096,11.3321,315038.0
2016-04-05 10:00:00,15.09,15.16,15.07,15.16,296019.0,11.3321,11.3847,11.3171,11.3847,296019.0
2016-04-05 10:30:00,15.16,15.2,15.06,15.08,230026.0,11.3847,11.4147,11.3096,11.3246,230026.0
2016-04-05 11:00:00,15.08,15.11,15.03,15.07,343955.0,11.3246,11.3471,11.2871,11.3171,343955.0
2016-04-05 11:30:00,15.07,15.09,15.04,15.07,151701.0,11.3171,11.3321,11.2946,11.3171,151701.0
2016-04-05 12:00:00,15.06,15.09,15.02,15.06,121500.0,11.3096,11.3321,11.2795,11.3096,121500.0
2016-04-05 12:30:00,15.06,15.09,15.04,15.05,55353.0,11.3096,11.3321,11.2946,11.3021,55353.0
2016-04-05 13:00:00,15.04,15.05,15.02,15.04,121885.0,11.2946,11.3021,11.2795,11.2946,121885.0
2016-04-05 13:30:00,15.04,15.04,14.99,15.02,131176.0,11.2946,11.2946,11.257,11.2795,131176.0
2016-04-05 14:00:00,15.02,15.04,15.0,15.04,146440.0,11.2795,11.2946,11.2645,11.2946,146440.0
2016-04-05 14:30:00,15.04,15.05,15.01,15.03,175418.0,11.2946,11.3021,11.272,11.2871,175418.0
2016-04-05 15:00:00,15.02,15.04,15.0,15.01,143243.0,11.2795,11.2946,11.2645,11.272,143243.0
2016-04-05 15:30:00,15.02,15.02,14.97,14.98,405226.0,11.2795,11.2795,11.242,11.2495,405226.0
2016-04-06 09:30:00,14.99,15.06,14.99,15.05,215118.0,11.257,11.3096,11.257,11.3021,215118.0
2016-04-06 10:00:00,15.05,15.08,15.03,15.05,84541.0,11.3021,11.3246,11.2871,11.3021,84541.0
2016-04-06 10:30:00,15.04,15.14,15.02,15.13,242712.0,11.2946,11.3697,11.2795,11.3622,242712.0
2016-04-06 11:00:00,15.13,15.26,15.12,15.23,333954.0,11.3622,11.4598,11.3546,11.4372,333954.0
2016-04-06 11:30:00,15.23,15.26,15.18,15.24,80975.0,11.4372,11.4598,11.3997,11.4448,80975.0
2016-04-06 12:00:00,15.24,15.25,15.2,15.2,99784.0,11.4448,11.4523,11.4147,11.4147,99784.0
2016-04-06 12:30:00,15.2,15.21,15.17,15.17,85713.0,11.4147,11.4222,11.3922,11.3922,85713.0
2016-04-06 13:00:00,15.17,15.23,15.17,15.22,345255.0,11.3922,11.4372,11.3922,11.4297,345255.0
2016-04-06 13:30:00,15.22,15.25,15.18,15.18,76407.0,11.4297,11.4523,11.3997,11.3997,76407.0
2016-04-06 14:00:00,15.18,15.21,15.15,15.16,201627.0,11.3997,11.4222,11.3772,11.3847,201627.0
2016-04-06 14:30:00,15.15,15.19,15.13,15.18,193379.0,11.3772,11.4072,11.3622,11.3997,193379.0
2016-04-06 15:00:00,15.18,15.24,15.16,15.21,141151.0,11.3997,11.4448,11.3847,11.4222,141151.0
2016-04-06 15:30:00,15.21,15.27,15.2,15.27,491648.0,11.4222,11.4673,11.4147,11.4673,491648.0
2016-04-07 09:30:00,15.14,15.2,15.12,15.16,311273.0,11.3697,11.4147,11.3546,11.3847,311273.0
2016-04-07 10:00:00,15.16,15.19,15.08,15.09,194364.0,11.3847,11.4072,11.3246,11.3321,194364.0
2016-04-07 10:30:00,15.09,15.14,15.07,15.12,250255.0,11.3321,11.3697,11.3171,11.3546,250255.0
2016-04-07 11:00:00,15.11,15.12,15.05,15.1,158368.0,11.3471,11.3546,11.3021,11.3396,158368.0
2016-04-07 11:30:00,15.1,15.11,15.05,15.05,165367.0,11.3396,11.3471,11.3021,11.3021,165367.0
2016-04-07 12:00:00,15.05,15.06,14.99,15.01,396817.0,11.3021,11.3096,11.257,11.272,396817.0
2016-04-07 12:30:00,15.0,15.02,14.99,15.02,129217.0,11.2645,11.2795,11.257,11.2795,129217.0
2016-04-07 13:00:00,15.01,15.05,15.0,15.04,116878.0,11.272,11.3021,11.2645,11.2946,116878.0
2016-04-07 13:30:00,15.04,15.05,14.95,14.95,229074.0,11.2946,11.3021,11.227,11.227,229074.0
2016-04-07 14:00:00,14.96,14.96,14.89,14.92,349393.0,11.2345,11.2345,11.1819,11.2044,349393.0
2016-04-07 14:30:00,14.92,14.95,14.88,14.89,211671.0,11.2044,11.227,11.1744,11.1819,211671.0
2016-04-07 15:00:00,14.9,14.95,14.88,14.95,266957.0,11.1894,11.227,11.1744,11.227,266957.0
2016-04-07 15:30:00,14.95,14.96,14.92,14.94,458712.0,11.227,11.2345,11.2044,11.2195,458712.0
2016-04-08 09:30:00,15.33,15.34,15.24,15.25,741379.0,11.5123,11.5199,11.4448,11.4523,741379.0
2016-04-08 10:00:00,15.25,15.33,15.24,15.31,672007.0,11.4523,11.5123,11.4448,11.4973,672007.0
2016-04-08 10:30:00,15.31,15.31,15.22,15.22,403297.0,11.4973,11.4973,11.4297,11.4297,403297.0
2016-04-08 11:00:00,15.22,15.28,15.21,15.28,824376.0,11.4297,11.4748,11.4222,11.4748,824376.0
2016-04-08 11:30:00,15.28,15.29,15.21,15.22,253990.0,11.4748,11.4823,11.4222,11.4297,253990.0
2016-04-08 12:00:00,15.22,15.24,15.2,15.2,207465.0,11.4297,11.4448,11.4147,11.4147,207465.0
2016-04-08 12:30:00,15.2,15.23,15.19,15.21,301547.0,11.4147,11.4372,11.4072,11.4222,301547.0
2016-04-08 13:00:00,15.22,15.22,15.17,15.18,182391.0,11.4297,11.4297,11.3922,11.3997,182391.0
2016-04-08 13:30:00,15.19,15.24,15.18,15.23,82102.0,11.4072,11.4448,11.3997,11.4372,82102.0
2016-04-08 14:00:00,15.23,15.25,15.2,15.21,163018.0,11.4372,11.4523,11.4147,11.4222,163018.0
2016-04-08 14:30:00,15.21,15.22,15.16,15.18,115945.0,11.4222,11.4297,11.3847,11.3997,115945.0
2016-04-08 15:00:00,15.19,15.2,15.15,15.17,199356.0,11.4072,11.4147,11.3772,11.3922,199356.0
2016-04-08 15:30:00,15.17,15.18,15.14,15.18,564720.0,11.3922,11.3997,11.3697,11.3997,564720.0
2016-04-11 09:30:00,15.41,15.46,15.37,15.45,219975.0,11.5724,11.61,11.5424,11.6025,219975.0
2016-04-11 10:00:00,15.45,15.46,15.37,15.39,240743.0,11.6025,11.61,11.5424,11.5574,240743.0
2016-04-11 10:30:00,15.39,15.41,15.27,15.27,121125.0,11.5574,11.5724,11.4673,11.4673,121125.0
2016-04-11 11:00:00,15.27,15.29,15.23,15.29,231739.0,11.4673,11.4823,11.4372,11.4823,231739.0
2016-04-11 11:30:00,15.29,15.29,15.22,15.27,139540.0,11.4823,11.4823,11.4297,11.4673,139540.0
2016-04-11 12:00:00,15.27,15.3,15.24,15.27,106090.0,11.4673,11.4898,11.4448,11.4673,106090.0
2016-04-11 12:30:00,15.28,15.31,15.26,15.29,131497.0,11.4748,11.4973,11.4598,11.4823,131497.0
2016-04-11 13:00:00,15.29,15.32,15.27,15.3,132660.0,11.4823,11.5048,11.4673,11.4898,132660.0
2016-04-11 13:30:00,15.29,15.3,15.26,15.28,154989.0,11.4823,11.4898,11.4598,11.4748,154989.0
2016-04-11 14:00:00,15.29,15.31,15.26,15.28,229647.0,11.4823,11.4973,11.4598,11.4748,229647.0
2016-04-11 14:30:00,15.27,15.32,15.25,15.29,203106.0,11.4673,11.5048,11.4523,11.4823,203106.0
2016-04-11 15:00:00,15.29,15.31,15.24,15.25,226096.0,11.4823,11.4973,11.4448,11.4523,226096.0
2016-04-11 15:30:00,15.25,15.26,15.21,15.21,683784.0,11.4523,11.4598,11.4222,11.4222,683784.0
2016-04-12 09:30:00,15.29,15.33,15.25,15.31,193629.0,11.4823,11.5123,11.4523,11.4973,193629.0
2016-04-12 10:00:00,15.31,15.32,15.07,15.15,142893.0,11.4973,11.5048,11.3171,11.3772,142893.0
2016-04-12 10:30:00,15.15,15.26,15.15,15.25,291653.0,11.3772,11.4598,11.3772,11.4523,291653.0
2016-04-12 11:00:00,15.26,15.4,15.25,15.37,439091.0,11.4598,11.5649,11.4523,11.5424,439091.0
2016-04-12 11:30:00,15.37,15.43,15.36,15.37,148843.0,11.5424,11.5874,11.5349,11.5424,148843.0
2016-04-12 12:00:00,15.37,15.42,15.37,15.42,71856.0,11.5424,11.5799,11.5424,11.5799,71856.0
2016-04-12 12:30:00,15.42,15.44,15.4,15.41,144254.0,11.5799,11.595,11.5649,11.5724,144254.0
2016-04-12 13:00:00,15.42,15.44,15.4,15.42,58491.0,11.5799,11.595,11.5649,11.5799,58491.0
2016-04-12 13:30:00,15.42,15.44,15.4,15.42,80394.0,11.5799,11.595,11.5649,11.5799,80394.0
2016-04-12 14:00:00,15.42,15.46,15.42,15.45,162557.0,11.5799,11.61,11.5799,11.6025,162557.0
2016-04-12 14:30:00,15.44,15.47,15.44,15.46,143330.0,11.595,11.6175,11.595,11.61,143330.0
2016-04-12 15:00:00,15.46,15.48,15.44,15.45,216918.0,11.61,11.625,11.595,11.6025,216918.0
2016-04-12 15:30:00,15.45,15.46,15.41,15.44,446901.0,11.6025,11.61,11.5724,11.595,446901.0
2016-04-13 09:30:00,15.89,15.95,15.83,15.83,375526.0,11.9329,11.9779,11.8878,11.8878,375526.0
2016-04-13 10:00:00,15.84,15.88,15.8,15.83,340830.0,11.8953,11.9254,11.8653,11.8878,340830.0
2016-04-13 10:30:00,15.83,15.9,15.79,15.85,371133.0,11.8878,11.9404,11.8578,11.9028,371133.0
2016-04-13 11:00:00,15.85,15.92,15.84,15.91,531661.0,11.9028,11.9554,11.8953,11.9479,531661.0
2016-04-13 11:30:00,15.91,15.97,15.9,15.95,310771.0,11.9479,11.993,11.9404,11.9779,310771.0
2016-04-13 12:00:00,15.96,15.96,15.87,15.89,150406.0,11.9855,11.9855,11.9179,11.9329,150406.0
2016-04-13 12:30:00,15.89,15.95,15.87,15.92,136762.0,11.9329,11.9779,11.9179,11.9554,136762.0
2016-04-13 13:00:00,15.93,15.94,15.89,15.93,117090.0,11.9629,11.9704,11.9329,11.9629,117090.0
2016-04-13 13:30:00,15.93,15.96,15.9,15.96,127178.0,11.9629,11.9855,11.9404,11.9855,127178.0
2016-04-13 14:00:00,15.95,15.97,15.91,15.93,197644.0,11.9779,11.993,11.9479,11.9629,197644.0
2016-04-13 14:30:00,15.93,15.98,15.93,15.94,196109.0,11.9629,12.0005,11.9629,11.9704,196109.0
2016-04-13 15:00:00,15.95,15.97,15.94,15.96,159101.0,11.9779,11.993,11.9704,11.9855,159101.0
2016-04-13 15:30:00,15.97,15.99,15.95,15.96,521052.0,11.993,12.008,11.9779,11.9855,521052.0
2016-04-14 09:30:00,16.05,16.08,15.9,15.93,390040.0,12.053,12.0756,11.9404,11.9629,390040.0
2016-04-14 10:00:00,15.93,16.04,15.92,16.0,366889.0,11.9629,12.0455,11.9554,12.0155,366889.0
2016-04-14 10:30:00,16.01,16.04,15.98,16.03,439521.0,12.023,12.0455,12.0005,12.038,439521.0
2016-04-14 11:00:00,16.02,16.07,16.02,16.06,303616.0,12.0305,12.0681,12.0305,12.0606,303616.0
2016-04-14 11:30:00,16.06,16.1,16.05,16.1,252019.0,12.0606,12.0906,12.053,12.0906,252019.0
2016-04-14 12:00:00,16.1,16.11,16.08,16.1,95418.0,12.0906,12.0981,12.0756,12.0906,95418.0
2016-04-14 12:30:00,16.09,16.13,16.08,16.1,165875.0,12.0831,12.1131,12.0756,12.0906,165875.0
2016-04-14 13:00:00,16.1,16.12,16.08,16.1,263446.0,12.0906,12.1056,12.0756,12.0906,263446.0
2016-04-14 13:30:00,16.1,16.11,16.04,16.04,132251.0,12.0906,12.0981,12.0455,12.0455,132251.0
2016-04-14 14:00:00,16.04,16.11,16.03,16.1,159188.0,12.0455,12.0981,12.038,12.0906,159188.0
2016-04-14 14:30:00,16.09,16.1,16.05,16.08,84460.0,12.0831,12.0906,12.053,12.0756,84460.0
2016-04-14 15:00:00,16.08,16.09,16.04,16.06,229299.0,12.0756,12.0831,12.0455,12.0606,229299.0
2016-04-14 15:30:00,16.06,16.1,16.05,16.09,566911.0,12.0606,12.0906,12.053,12.0831,566911.0
2016-04-15 09:30:00,15.99,16.01,15.95,15.98,252147.0,12.008,12.023,11.9779,12.0005,252147.0
2016-04-15 10:00:00,15.98,16.01,15.96,16.0,144915.0,12.0005,12.023,11.9855,12.0155,144915.0
2016-04-15 10:30:00,16.0,16.06,16.0,16.02,205037.0,12.0155,12.0606,12.0155,12.0305,205037.0
2016-04-15 11:00:00,16.03,16.06,16.02,16.03,113174.0,12.038,12.0606,12.0305,12.038,113174.0
2016-04-15 11:30:00,16.04,16.04,15.99,16.0,172769.0,12.0455,12.0455,12.008,12.0155,172769.0
2016-04-15 12:00:00,16.0,16.02,15.99,16.02,37558.0,12.0155,12.0305,12.008,12.0305,37558.0
2016-04-15 12:30:00,16.01,16.02,16.0,16.01,65233.0,12.023,12.0305,12.0155,12.023,65233.0
2016-04-15 13:00:00,16.01,16.04,16.01,16.03,81605.0,12.023,12.0455,12.023,12.038,81605.0
2016-04-15 13:30:00,16.02,16.03,15.97,16.0,89388.0,12.0305,12.038,11.993,12.0155,89388.0
2016-04-15 14:00:00,16.0,16.01,15.95,15.97,157319.0,12.0155,12.023,11.9779,11.993,157319.0
2016-04-15 14:30:00,15.97,15.98,15.96,15.98,69362.0,11.993,12.0005,11.9855,12.0005,69362.0
2016-04-15 15:00:00,15.98,15.99,15.96,15.98,146700.0,12.0005,12.008,11.9855,12.0005,146700.0
2016-04-15 15:30:00,15.98,15.98,15.95,15.96,186908.0,12.0005,12.0005,11.9779,11.9855,186908.0
2016-04-18 09:30:00,16.01,16.11,16.0,16.1,251103.0,12.023,12.0981,12.0155,12.0906,251103.0
2016-04-18 10:00:00,16.1,16.16,16.1,16.12,114464.0,12.0906,12.1356,12.0906,12.1056,114464.0
2016-04-18 10:30:00,16.13,16.2,16.13,16.19,404535.0,12.1131,12.1657,12.1131,12.1582,404535.0
2016-04-18 11:00:00,16.18,16.21,16.14,16.19,216325.0,12.1507,12.1732,12.1206,12.1582,216325.0
2016-04-18 11:30:00,16.19,16.19,16.15,16.16,164697.0,12.1582,12.1582,12.1281,12.1356,164697.0
2016-04-18 12:00:00,16.16,16.21,16.16,16.21,90938.0,12.1356,12.1732,12.1356,12.1732,90938.0
2016-04-18 12:30:00,16.21,16.22,16.19,16.2,86768.0,12.1732,12.1807,12.1582,12.1657,86768.0
2016-04-18 13:00:00,16.2,16.21,16.16,16.18,89497.0,12.1657,12.1732,12.1356,12.1507,89497.0
2016-04-18 13:30:00,16.18,16.21,16.16,16.17,92534.0,12.1507,12.1732,12.1356,12.1432,92534.0
2016-04-18 14:00:00,16.17,16.21,16.15,16.2,67256.0,12.1432,12.1732,12.1281,12.1657,67256.0
2016-04-18 14:30:00,16.21,16.22,16.19,16.21,175389.0,12.1732,12.1807,12.1582,12.1732,175389.0
2016-04-18 15:00:00,16.2,16.21,16.14,16.16,170756.0,12.1657,12.1732,12.1206,12.1356,170756.0
2016-04-18 15:30:00,16.16,16.19,16.15,16.19,190393.0,12.1356,12.1582,12.1281,12.1582,190393.0
2016-04-19 09:30:00,16.4,16.48,16.39,16.46,231687.0,12.3159,12.376,12.3084,12.3609,231687.0
2016-04-19 10:00:00,16.46,16.51,16.44,16.45,195547.0,12.3609,12.3985,12.3459,12.3534,195547.0
2016-04-19 10:30:00,16.46,16.52,16.44,16.5,329907.0,12.3609,12.406,12.3459,12.391,329907.0
2016-04-19 11:00:00,16.5,16.55,16.49,16.53,271356.0,12.391,12.4285,12.3835,12.4135,271356.0
2016-04-19 11:30:00,16.52,16.53,16.44,16.46,174686.0,12.406,12.4135,12.3459,12.3609,174686.0
2016-04-19 12:00:00,16.45,16.46,16.41,16.45,172225.0,12.3534,12.3609,12.3234,12.3534,172225.0
2016-04-19 12:30:00,16.44,16.45,16.4,16.45,137669.0,12.3459,12.3534,12.3159,12.3534,137669.0
2016-04-19 13:00:00,16.45,16.5,16.44,16.47,77179.0,12.3534,12.391,12.3459,12.3684,77179.0
2016-04-19 13:30:00,16.47,16.52,16.46,16.5,129379.0,12.3684,12.406,12.3609,12.391,129379.0
2016-04-19 14:00:00,16.5,16.53,16.49,16.52,108380.0,12.391,12.4135,12.3835,12.406,108380.0
2016-04-19 14:30:00,16.52,16.53,16.49,16.5,124286.0,12.406,12.4135,12.3835,12.391,124286.0
2016-04-19 15:00:00,16.5,16.55,16.48,16.53,152895.0,12.391,12.4285,12.376,12.4135,152895.0
2016-04-19 15:30:00,16.53,16.54,16.5,16.53,318884.0,12.4135,12.421,12.391,12.4135,318884.0
2016-04-20 09:30:00,16.65,16.7,16.61,16.69,232847.0,12.5036,12.5412,12.4736,12.5337,232847.0
2016-04-20 10:00:00,16.69,16.73,16.67,16.67,152142.0,12.5337,12.5637,12.5186,12.5186,152142.0
2016-04-20 10:30:00,16.68,16.75,16.66,16.73,206392.0,12.5262,12.5787,12.5111,12.5637,206392.0
2016-04-20 11:00:00,16.73,16.78,16.72,16.76,262420.0,12.5637,12.6012,12.5562,12.5862,262420.0
2016-04-20 11:30:00,16.75,16.76,16.71,16.72,106652.0,12.5787,12.5862,12.5487,12.5562,106652.0
2016-04-20 12:00:00,16.72,16.73,16.7,16.72,95405.0,12.5562,12.5637,12.5412,12.5562,95405.0
2016-04-20 12:30:00,16.72,16.75,16.71,16.74,72386.0,12.5562,12.5787,12.5487,12.5712,72386.0
2016-04-20 13:00:00,16.75,16.77,16.73,16.77,138159.0,12.5787,12.5937,12.5637,12.5937,138159.0
2016-04-20 13:30:00,16.77,16.79,16.74,16.77,135908.0,12.5937,12.6088,12.5712,12.5937,135908.0
2016-04-20 14:00:00,16.77,16.78,16.75,16.77,109312.0,12.5937,12.6012,12.5787,12.5937,109312.0
2016-04-20 14:30:00,16.76,16.8,16.76,16.79,110781.0,12.5862,12.6163,12.5862,12.6088,110781.0
2016-04-20 15:00:00,16.79,16.8,16.75,16.76,226286.0,12.6088,12.6163,12.5787,12.5862,226286.0
2016-04-20 15:30:00,16.76,16.76,16.73,16.75,358697.0,12.5862,12.5862,12.5637,12.5787,358697.0
2016-04-21 09:30:00,16.7,16.71,16.56,16.57,433803.0,12.5412,12.5487,12.436,12.4435,433803.0
2016-04-21 10:00:00,16.56,16.6,16.51,16.52,246826.0,12.436,12.4661,12.3985,12.406,246826.0
2016-04-21 10:30:00,16.52,16.55,16.49,16.52,251029.0,12.406,12.4285,12.3835,12.406,251029.0
2016-04-21 11:00:00,16.53,16.55,16.49,16.53,254138.0,12.4135,12.4285,12.3835,12.4135,254138.0
2016-04-21 11:30:00,16.53,16.54,16.47,16.48,277477.0,12.4135,12.421,12.3684,12.376,277477.0
2016-04-21 12:00:00,16.48,16.53,16.47,16.52,77741.0,12.376,12.4135,12.3684,12.406,77741.0
2016-04-21 12:30:00,16.51,16.53,16.49,16.5,90131.0,12.3985,12.4135,12.3835,12.391,90131.0
2016-04-21 13:00:00,16.5,16.52,16.47,16.5,81270.0,12.391,12.406,12.3684,12.391,81270.0
2016-04-21 13:30:00,16.49,16.5,16.45,16.46,60005.0,12.3835,12.391,12.3534,12.3609,60005.0
2016-04-21 14:00:00,16.45,16.47,16.43,16.44,111814.0,12.3534,12.3684,12.3384,12.3459,111814.0
2016-04-21 14:30:00,16.44,16.47,16.41,16.47,81879.0,12.3459,12.3684,12.3234,12.3684,81879.0
2016-04-21 15:00:00,16.46,16.5,16.44,16.44,148352.0,12.3609,12.391,12.3459,12.3459,148352.0
2016-04-21 15:30:00,16.44,16.49,16.44,16.47,287766.0,12.3459,12.3835,12.3459,12.3684,287766.0
2016-04-22 09:30:00,16.48,16.59,16.47,16.59,253336.0,12.376,12.4586,12.3684,12.4586,253336.0
2016-04-22 10:00:00,16.6,16.63,16.58,16.6,170000.0,12.4661,12.4886,12.4511,12.4661,170000.0
2016-04-22 10:30:00,16.59,16.61,16.56,16.57,133743.0,12.4586,12.4736,12.436,12.4435,133743.0
2016-04-22 11:00:00,16.58,16.61,16.58,16.59,153709.0,12.4511,12.4736,12.4511,12.4586,153709.0
2016-04-22 11:30:00,16.58,16.61,16.57,16.61,85127.0,12.4511,12.4736,12.4435,12.4736,85127.0
2016-04-22 12:00:00,16.61,16.61,16.55,16.55,66593.0,12.4736,12.4736,12.4285,12.4285,66593.0
2016-04-22 12:30:00,16.56,16.59,16.55,16.56,45507.0,12.436,12.4586,12.4285,12.436,45507.0
2016-04-22 13:00:00,16.57,16.58,16.54,16.55,44489.0,12.4435,12.4511,12.421,12.4285,44489.0
2016-04-22 13:30:00,16.55,16.63,16.55,16.6,70743.0,12.4285,12.4886,12.4285,12.4661,70743.0
2016-04-22 14:00:00,16.61,16.65,16.6,16.64,81177.0,12.4736,12.5036,12.4661,12.4961,81177.0
2016-04-22 14:30:00,16.63,16.65,16.61,16.64,107847.0,12.4886,12.5036,12.4736,12.4961,107847.0
2016-04-22 15:00:00,16.64,16.64,16.6,16.62,104567.0,12.4961,12.4961,12.4661,12.4811,104567.0
2016-04-22 15:30:00,16.62,16.63,16.59,16.6,178178.0,12.4811,12.4886,12.4586,12.4661,178178.0
2016-04-25 09:30:00,16.61,16.64,16.55,16.58,298569.0,12.4736,12.4961,12.4285,12.4511,298569.0
2016-04-25 10:00:00,16.58,16.61,16.54,16.56,335495.0,12.4511,12.4736,12.421,12.436,335495.0
2016-04-25 10:30:00,16.55,16.59,16.54,16.59,135988.0,12.4285,12.4586,12.421,12.4586,135988.0
2016-04-25 11:00:00,16.59,16.67,16.58,16.63,346124.0,12.4586,12.5186,12.4511,12.4886,346124.0
2016-04-25 11:30:00,16.63,16.63,16.57,16.59,126813.0,12.4886,12.4886,12.4435,12.4586,126813.0
2016-04-25 12:00:00,16.59,16.6,16.58,16.59,52743.0,12.4586,12.4661,12.4511,12.4586,52743.0
2016-04-25 12:30:00,16.59,16.64,16.58,16.64,74006.0,12.4586,12.4961,12.4511,12.4961,74006.0
2016-04-25 13:00:00,16.64,16.66,16.62,16.64,82852.0,12.4961,12.5111,12.4811,12.4961,82852.0
2016-04-25 13:30:00,16.64,16.66,16.63,16.66,36283.0,12.4961,12.5111,12.4886,12.5111,36283.0
2016-04-25 14:00:00,16.66,16.67,16.61,16.63,58723.0,12.5111,12.5186,12.4736,12.4886,58723.0
2016-04-25 14:30:00,16.63,16.65,16.62,16.64,69774.0,12.4886,12.5036,12.4811,12.4961,69774.0
2016-04-25 15:00:00,16.64,16.64,16.6,16.62,82791.0,12.4961,12.4961,12.4661,12.4811,82791.0
2016-04-25 15:30:00,16.62,16.65,16.62,16.64,240658.0,12.4811,12.5036,12.4811,12.4961,240658.0
2016-04-26 09:30:00,17.07,17.09,17.01,17.06,456636.0,12.819,12.834,12.774,12.8115,456636.0
2016-04-26 10:00:00,17.06,17.09,16.98,16.99,388040.0,12.8115,12.834,12.7514,12.759,388040.0
2016-04-26 10:30:00,16.98,17.03,16.98,17.0,247907.0,12.7514,12.789,12.7514,12.7665,247907.0
2016-04-26 11:00:00,17.0,17.04,16.99,17.01,198647.0,12.7665,12.7965,12.759,12.774,198647.0
2016-04-26 11:30:00,17.02,17.03,16.96,17.02,120616.0,12.7815,12.789,12.7364,12.7815,120616.0
2016-04-26 12:00:00,17.02,17.04,17.0,17.02,71277.0,12.7815,12.7965,12.7665,12.7815,71277.0
2016-04-26 12:30:00,17.02,17.03,17.0,17.0,68536.0,12.7815,12.789,12.7665,12.7665,68536.0
2016-04-26 13:00:00,17.01,17.03,17.0,17.0,76623.0,12.774,12.789,12.7665,12.7665,76623.0
2016-04-26 13:30:00,17.01,17.02,16.98,17.02,60928.0,12.774,12.7815,12.7514,12.7815,60928.0
2016-04-26 14:00:00,17.01,17.05,17.0,17.02,199062.0,12.774,12.804,12.7665,12.7815,199062.0
2016-04-26 14:30:00,17.02,17.05,17.01,17.02,174731.0,12.7815,12.804,12.774,12.7815,174731.0
2016-04-26 15:00:00,17.02,17.03,16.97,17.0,146630.0,12.7815,12.789,12.7439,12.7665,146630.0
2016-04-26 15:30:00,17.0,17.03,16.99,17.03,161427.0,12.7665,12.789,12.759,12.789,161427.0
2016-04-27 09:30:00,16.97,17.1,16.97,17.09,185354.0,12.7439,12.8416,12.7439,12.834,185354.0
2016-04-27 10:00:00,17.09,17.15,17.09,17.14,143497.0,12.834,12.8791,12.834,12.8716,143497.0
2016-04-27 10:30:00,17.13,17.14,17.02,17.03,158763.0,12.8641,12.8716,12.7815,12.789,158763.0
2016-04-27 11:00:00,17.04,17.08,17.01,17.07,196840.0,12.7965,12.8265,12.774,12.819,196840.0
2016-04-27 11:30:00,17.08,17.1,17.05,17.07,90808.0,12.8265,12.8416,12.804,12.819,90808.0
2016-04-27 12:00:00,17.07,17.1,17.05,17.1,46981.0,12.819,12.8416,12.804,12.8416,46981.0
2016-04-27 12:30:00,17.1,17.1,17.04,17.06,86875.0,12.8416,12.8416,12.7965,12.8115,86875.0
2016-04-27 13:00:00,17.06,17.1,17.05,17.07,105279.0,12.8115,12.8416,12.804,12.819,105279.0
2016-04-27 13:30:00,17.07,17.09,17.06,17.07,101985.0,12.819,12.834,12.8115,12.819,101985.0
2016-04-27 14:00:00,17.07,17.16,17.03,17.11,219845.0,12.819,12.8866,12.789,12.8491,219845.0
2016-04-27 14:30:00,17.11,17.12,17.06,17.09,136811.0,12.8491,12.8566,12.8115,12.834,136811.0
2016-04-27 15:00:00,17.09,17.15,17.09,17.14,172949.0,12.834,12.8791,12.834,12.8716,172949.0
2016-04-27 15:30:00,17.14,17.16,17.11,17.12,248962.0,12.8716,12.8866,12.8491,12.8566,248962.0
2016-04-28 09:30:00,17.08,17.28,17.07,17.28,378139.0,12.8265,12.9767,12.819,12.9767,378139.0
2016-04-28 10:00:00,17.28,17.31,17.22,17.26,192294.0,12.9767,12.9993,12.9317,12.9617,192294.0
2016-04-28 10:30:00,17.26,17.35,17.25,17.35,234420.0,12.9617,13.0293,12.9542,13.0293,234420.0
2016-04-28 11:00:00,17.35,17.38,17.3,17.34,209354.0,13.0293,13.0518,12.9918,13.0218,209354.0
2016-04-28 11:30:00,17.34,17.36,17.27,17.28,187679.0,13.0218,13.0368,12.9692,12.9767,187679.0
2016-04-28 12:00:00,17.28,17.31,17.27,17.29,116091.0,12.9767,12.9993,12.9692,12.9842,116091.0
2016-04-28 12:30:00,17.29,17.33,17.27,17.32,99344.0,12.9842,13.0143,12.9692,13.0068,99344.0
2016-04-28 13:00:00,17.32,17.32,17.25,17.29,123592.0,13.0068,13.0068,12.9542,12.9842,123592.0
2016-04-28 13:30:00,17.29,17.31,17.28,17.29,90741.0,12.9842,12.9993,12.9767,12.9842,90741.0
2016-04-28 14:00:00,17.29,17.3,17.25,17.26,107972.0,12.9842,12.9918,12.9542,12.9617,107972.0
2016-04-28 14:30:00,17.27,17.28,17.21,17.23,181426.0,12.9692,12.9767,12.9242,12.9392,181426.0
2016-04-28 15:00:00,17.23,17.24,17.1,17.1,396119.0,12.9392,12.9467,12.8416,12.8416,396119.0
2016-04-28 15:30:00,17.11,17.18,17.1,17.17,495059.0,12.8491,12.9016,12.8416,12.8941,495059.0
2016-04-29 09:30:00,17.29,17.32,17.22,17.26,677807.0,12.9842,13.0068,12.9317,12.9617,677807.0
2016-04-29 10:00:00,17.26,17.29,17.19,17.27,448725.0,12.9617,12.9842,12.9091,12.9692,448725.0
2016-04-29 10:30:00,17.27,17.34,17.27,17.31,445996.0,12.9692,13.0218,12.9692,12.9993,445996.0
2016-04-29 11:00:00,17.31,17.33,17.26,17.29,554317.0,12.9993,13.0143,12.9617,12.9842,554317.0
2016-04-29 11:30:00,17.29,17.3,17.18,17.23,343225.0,12.9842,12.9918,12.9016,12.9392,343225.0
2016-04-29 12:00:00,17.22,17.29,17.19,17.23,281804.0,12.9317,12.9842,12.9091,12.9392,281804.0
2016-04-29 12:30:00,17.23,17.27,17.22,17.24,183957.0,12.9392,12.9692,12.9317,12.9467,183957.0
2016-04-29 13:00:00,17.23,17.3,17.23,17.27,143246.0,12.9392,12.9918,12.9392,12.9692,143246.0
2016-04-29 13:30:00,17.27,17.28,17.2,17.21,188505.0,12.9692,12.9767,12.9167,12.9242,188505.0
2016-04-29 14:00:00,17.21,17.22,17.16,17.21,185877.0,12.9242,12.9317,12.8866,12.9242,185877.0
2016-04-29 14:30:00,17.21,17.24,17.18,17.18,188892.0,12.9242,12.9467,12.9016,12.9016,188892.0
2016-04-29 15:00:00,17.19,17.25,17.19,17.22,222484.0,12.9091,12.9542,12.9091,12.9317,222484.0
2016-04-29 15:30:00,17.23,17.31,17.22,17.26,479803.0,12.9392,12.9993,12.9317,12.9617,479803.0
2016-05-02 09:30:00,17.25,17.26,17.17,17.24,415224.0,12.9542,12.9617,12.8941,12.9467,415224.0
2016-05-02 10:00:00,17.24,17.34,17.22,17.27,236326.0,12.9467,13.0218,12.9317,12.9692,236326.0
2016-05-02 10:30:00,17.28,17.34,17.23,17.25,187900.0,12.9767,13.0218,12.9392,12.9542,187900.0
2016-05-02 11:00:00,17.25,17.32,17.24,17.3,204769.0,12.9542,13.0068,12.9467,12.9918,204769.0
2016-05-02 11:30:00,17.3,17.36,17.25,17.28,128934.0,12.9918,13.0368,12.9542,12.9767,128934.0
2016-05-02 12:00:00,17.27,17.28,17.24,17.25,154950.0,12.9692,12.9767,12.9467,12.9542,154950.0
2016-05-02 12:30:00,17.25,17.29,17.23,17.28,136907.0,12.9542,12.9842,12.9392,12.9767,136907.0
2016-05-02 13:00:00,17.28,17.32,17.26,17.3,234358.0,12.9767,13.0068,12.9617,12.9918,234358.0
2016-05-02 13:30:00,17.3,17.31,17.27,17.28,86989.0,12.9918,12.9993,12.9692,12.9767,86989.0
2016-05-02 14:00:00,17.28,17.29,17.26,17.27,98619.0,12.9767,12.9842,12.9617,12.9692,98619.0
2016-05-02 14:30:00,17.27,17.29,17.23,17.24,130180.0,12.9692,12.9842,12.9392,12.9467,130180.0
2016-05-02 15:00:00,17.24,17.26,17.22,17.24,121931.0,12.9467,12.9617,12.9317,12.9467,121931.0
2016-05-02 15:30:00,17.23,17.26,17.21,17.23,344494.0,12.9392,12.9617,12.9242,12.9392,344494.0
2016-05-03 09:30:00,16.16,16.16,15.98,16.0,632205.0,12.1356,12.1356,12.0005,12.0155,632205.0
2016-05-03 10:00:00,16.0,16.01,15.92,15.96,260868.0,12.0155,12.023,11.9554,11.9855,260868.0
2016-05-03 10:30:00,15.96,16.0,15.94,15.99,380630.0,11.9855,12.0155,11.9704,12.008,380630.0
2016-05-03 11:00:00,15.99,16.01,15.94,16.0,789539.0,12.008,12.023,11.9704,12.0155,789539.0
2016-05-03 11:30:00,16.0,16.0,15.98,15.99,291313.0,12.0155,12.0155,12.0005,12.008,291313.0
2016-05-03 12:00:00,15.99,16.0,15.95,15.98,171378.0,12.008,12.0155,11.9779,12.0005,171378.0
2016-05-03 12:30:00,15.98,16.01,15.98,16.0,257806.0,12.0005,12.023,12.0005,12.0155,257806.0
2016-05-03 13:00:00,16.0,16.0,15.98,16.0,227681.0,12.0155,12.0155,12.0005,12.0155,227681.0
2016-05-03 13:30:00,16.0,16.02,15.96,15.97,305005.0,12.0155,12.0305,11.9855,11.993,305005.0
2016-05-03 14:00:00,15.96,15.98,15.96,15.97,140339.0,11.9855,12.0005,11.9855,11.993,140339.0
2016-05-03 14:30:00,15.97,16.0,15.95,15.96,129582.0,11.993,12.0155,11.9779,11.9855,129582.0
2016-05-03 15:00:00,15.96,15.98,15.92,15.93,209266.0,11.9855,12.0005,11.9554,11.9629,209266.0
2016-05-03 15:30:00,15.92,15.93,15.88,15.91,667885.0,11.9554,11.9629,11.9254,11.9479,667885.0
2016-05-04 09:30:00,15.72,15.83,15.66,15.83,559957.0,11.8052,11.8878,11.7602,11.8878,559957.0
2016-05-04 10:00:00,15.83,15.86,15.78,15.83,456371.0,11.8878,11.9104,11.8503,11.8878,456371.0
2016-05-04 10:30:00,15.83,15.83,15.71,15.74,606057.0,11.8878,11.8878,11.7977,11.8202,606057.0
2016-05-04 11:00:00,15.74,15.74,15.64,15.69,536012.0,11.8202,11.8202,11.7451,11.7827,536012.0
2016-05-04 11:30:00,15.69,15.73,15.66,15.67,137339.0,11.7827,11.8127,11.7602,11.7677,137339.0
2016-05-04 12:00:00,15.67,15.7,15.66,15.68,56850.0,11.7677,11.7902,11.7602,11.7752,56850.0
2016-05-04 12:30:00,15.67,15.7,15.64,15.66,132701.0,11.7677,11.7902,11.7451,11.7602,132701.0
2016-05-04 13:00:00,15.66,15.67,15.65,15.67,49750.0,11.7602,11.7677,11.7527,11.7677,49750.0
2016-05-04 13:30:00,15.67,15.68,15.63,15.64,116122.0,11.7677,11.7752,11.7376,11.7451,116122.0
2016-05-04 14:00:00,15.64,15.7,15.63,15.7,108188.0,11.7451,11.7902,11.7376,11.7902,108188.0
2016-05-04 14:30:00,15.69,15.72,15.67,15.68,117108.0,11.7827,11.8052,11.7677,11.7752,117108.0
2016-05-04 15:00:00,15.68,15.7,15.65,15.67,173774.0,11.7752,11.7902,11.7527,11.7677,173774.0
2016-05-04 15:30:00,15.67,15.71,15.66,15.69,332266.0,11.7677,11.7977,11.7602,11.7827,332266.0
2016-05-05 09:30:00,15.7,15.7,15.58,15.62,432662.0,11.7902,11.7902,11.7001,11.7301,432662.0
2016-05-05 10:00:00,15.62,15.72,15.62,15.63,307455.0,11.7301,11.8052,11.7301,11.7376,307455.0
2016-05-05 10:30:00,15.64,15.66,15.62,15.64,378857.0,11.7451,11.7602,11.7301,11.7451,378857.0
2016-05-05 11:00:00,15.64,15.68,15.6,15.61,121714.0,11.7451,11.7752,11.7151,11.7226,121714.0
2016-05-05 11:30:00,15.61,15.66,15.6,15.62,146060.0,11.7226,11.7602,11.7151,11.7301,146060.0
2016-05-05 12:00:00,15.62,15.63,15.6,15.62,124043.0,11.7301,11.7376,11.7151,11.7301,124043.0
2016-05-05 12:30:00,15.62,15.65,15.59,15.65,191035.0,11.7301,11.7527,11.7076,11.7527,191035.0
2016-05-05 13:00:00,15.65,15.65,15.58,15.58,168538.0,11.7527,11.7527,11.7001,11.7001,168538.0
2016-05-05 13:30:00,15.58,15.6,15.57,15.59,95801.0,11.7001,11.7151,11.6926,11.7076,95801.0
2016-05-05 14:00:00,15.59,15.61,15.57,15.59,151197.0,11.7076,11.7226,11.6926,11.7076,151197.0
2016-05-05 14:30:00,15.59,15.61,15.57,15.58,146534.0,11.7076,11.7226,11.6926,11.7001,146534.0
2016-05-05 15:00:00,15.58,15.6,15.55,15.6,133938.0,11.7001,11.7151,11.6776,11.7151,133938.0
2016-05-05 15:30:00,15.6,15.6,15.58,15.6,422772.0,11.7151,11.7151,11.7001,11.7151,422772.0
2016-05-06 09:30:00,15.46,15.61,15.44,15.54,239952.0,11.61,11.7226,11.595,11.67,239952.0
2016-05-06 10:00:00,15.54,15.65,15.53,15.6,167617.0,11.67,11.7527,11.6625,11.7151,167617.0
2016-05-06 10:30:00,15.59,15.62,15.52,15.56,202667.0,11.7076,11.7301,11.655,11.6851,202667.0
2016-05-06 11:00:00,15.56,15.59,15.52,15.57,212358.0,11.6851,11.7076,11.655,11.6926,212358.0
2016-05-06 11:30:00,15.57,15.58,15.53,15.54,59427.0,11.6926,11.7001,11.6625,11.67,59427.0
2016-05-06 12:00:00,15.54,15.57,15.53,15.54,97025.0,11.67,11.6926,11.6625,11.67,97025.0
2016-05-06 12:30:00,15.54,15.57,15.52,15.56,43942.0,11.67,11.6926,11.655,11.6851,43942.0
2016-05-06 13:00:00,15.56,15.6,15.56,15.58,40082.0,11.6851,11.7151,11.6851,11.7001,40082.0
2016-05-06 13:30:00,15.57,15.6,15.56,15.6,48333.0,11.6926,11.7151,11.6851,11.7151,48333.0
2016-05-06 14:00:00,15.59,15.62,15.59,15.6,108739.0,11.7076,11.7301,11.7076,11.7151,108739.0
2016-05-06 14:30:00,15.6,15.61,15.58,15.58,65732.0,11.7151,11.7226,11.7001,11.7001,65732.0
2016-05-06 15:00:00,15.58,15.61,15.58,15.6,85736.0,11.7001,11.7226,11.7001,11.7151,85736.0
2016-05-06 15:30:00,15.6,15.61,15.57,15.61,174993.0,11.7151,11.7226,11.6926,11.7226,174993.0
2016-05-09 09:30:00,15.65,15.7,15.62,15.66,217532.0,11.7527,11.7902,11.7301,11.7602,217532.0
2016-05-09 10:00:00,15.66,15.72,15.64,15.71,375616.0,11.7602,11.8052,11.7451,11.7977,375616.0
2016-05-09 10:30:00,15.71,15.73,15.68,15.7,237960.0,11.7977,11.8127,11.7752,11.7902,237960.0
2016-05-09 11:00:00,15.7,15.72,15.66,15.7,271885.0,11.7902,11.8052,11.7602,11.7902,271885.0
2016-05-09 11:30:00,15.7,15.71,15.67,15.71,86355.0,11.7902,11.7977,11.7677,11.7977,86355.0
2016-05-09 12:00:00,15.71,15.73,15.68,15.72,95758.0,11.7977,11.8127,11.7752,11.8052,95758.0
2016-05-09 12:30:00,15.72,15.73,15.69,15.73,99131.0,11.8052,11.8127,11.7827,11.8127,99131.0
2016-05-09 13:00:00,15.73,15.75,15.71,15.72,95999.0,11.8127,11.8278,11.7977,11.8052,95999.0
2016-05-09 13:30:00,15.72,15.74,15.7,15.72,158015.0,11.8052,11.8202,11.7902,11.8052,158015.0
2016-05-09 14:00:00,15.72,15.73,15.69,15.7,77497.0,11.8052,11.8127,11.7827,11.7902,77497.0
2016-05-09 14:30:00,15.7,15.75,15.69,15.75,75659.0,11.7902,11.8278,11.7827,11.8278,75659.0
2016-05-09 15:00:00,15.75,15.75,15.71,15.72,75986.0,11.8278,11.8278,11.7977,11.8052,75986.0
2016-05-09 15:30:00,15.72,15.72,15.68,15.68,308011.0,11.8052,11.8052,11.7752,11.7752,308011.0
2016-05-10 09:30:00,15.9,16.02,15.88,15.97,230438.0,11.9404,12.0305,11.9254,11.993,230438.0
2016-05-10 10:00:00,15.97,15.98,15.9,15.91,154890.0,11.993,12.0005,11.9404,11.9479,154890.0
2016-05-10 10:30:00,15.92,16.01,15.91,15.97,141113.0,11.9554,12.023,11.9479,11.993,141113.0
2016-05-10 11:00:00,15.97,16.0,15.96,15.98,171787.0,11.993,12.0155,11.9855,12.0005,171787.0
2016-05-10 11:30:00,15.99,16.01,15.97,16.0,201940.0,12.008,12.023,11.993,12.0155,201940.0
2016-05-10 12:00:00,16.0,16.01,15.98,16.0,256975.0,12.0155,12.023,12.0005,12.0155,256975.0
2016-05-10 12:30:00,16.0,16.0,15.97,15.98,107829.0,12.0155,12.0155,11.993,12.0005,107829.0
2016-05-10 13:00:00,15.99,16.01,15.96,15.97,188516.0,12.008,12.023,11.9855,11.993,188516.0
2016-05-10 13:30:00,15.97,15.99,15.95,15.98,158453.0,11.993,12.008,11.9779,12.0005,158453.0
2016-05-10 14:00:00,15.97,16.0,15.96,15.99,39008.0,11.993,12.0155,11.9855,12.008,39008.0
2016-05-10 14:30:00,16.0,16.0,15.96,15.96,64985.0,12.0155,12.0155,11.9855,11.9855,64985.0
2016-05-10 15:00:00,15.96,15.98,15.96,15.97,92060.0,11.9855,12.0005,11.9855,11.993,92060.0
2016-05-10 15:30:00,15.97,15.98,15.97,15.98,174218.0,11.993,12.0005,11.993,12.0005,174218.0
2016-05-11 09:30:00,15.75,15.81,15.75,15.77,308914.0,11.8278,11.8728,11.8278,11.8428,308914.0
2016-05-11 10:00:00,15.76,15.82,15.74,15.81,287754.0,11.8353,11.8803,11.8202,11.8728,287754.0
2016-05-11 10:30:00,15.82,15.91,15.81,15.89,307891.0,11.8803,11.9479,11.8728,11.9329,307891.0
2016-05-11 11:00:00,15.88,15.97,15.83,15.96,224003.0,11.9254,11.993,11.8878,11.9855,224003.0
2016-05-11 11:30:00,15.96,15.98,15.94,15.96,98936.0,11.9855,12.0005,11.9704,11.9855,98936.0
2016-05-11 12:00:00,15.97,15.98,15.95,15.97,85991.0,11.993,12.0005,11.9779,11.993,85991.0
2016-05-11 12:30:00,15.96,15.98,15.92,15.93,85291.0,11.9855,12.0005,11.9554,11.9629,85291.0
2016-05-11 13:00:00,15.93,15.96,15.91,15.91,75234.0,11.9629,11.9855,11.9479,11.9479,75234.0
2016-05-11 13:30:00,15.91,15.92,15.88,15.88,40438.0,11.9479,11.9554,11.9254,11.9254,40438.0
2016-05-11 14:00:00,15.88,15.89,15.84,15.85,148021.0,11.9254,11.9329,11.8953,11.9028,148021.0
2016-05-11 14:30:00,15.85,15.86,15.81,15.82,168897.0,11.9028,11.9104,11.8728,11.8803,168897.0
2016-05-11 15:00:00,15.83,15.86,15.82,15.86,107299.0,11.8878,11.9104,11.8803,11.9104,107299.0
2016-05-11 15:30:00,15.85,15.87,15.82,15.83,236554.0,11.9028,11.9179,11.8803,11.8878,236554.0
2016-05-12 09:30:00,15.18,15.23,15.1,15.1,301845.0,12.0453,12.0849,11.9818,11.9818,301845.0
2016-05-12 10:00:00,15.1,15.15,15.07,15.1,167692.0,11.9818,12.0214,11.958,11.9818,167692.0
2016-05-12 10:30:00,15.11,15.11,15.01,15.03,174738.0,11.9897,11.9897,11.9104,11.9262,174738.0
2016-05-12 11:00:00,15.04,15.04,14.98,15.02,318829.0,11.9342,11.9342,11.8866,11.9183,318829.0
2016-05-12 11:30:00,15.02,15.03,14.96,14.96,352952.0,11.9183,11.9262,11.8707,11.8707,352952.0
2016-05-12 12:00:00,14.96,14.98,14.95,14.97,107821.0,11.8707,11.8866,11.8627,11.8786,107821.0
2016-05-12 12:30:00,14.97,15.01,14.95,15.01,110528.0,11.8786,11.9104,11.8627,11.9104,110528.0
2016-05-12 13:00:00,15.01,15.02,14.99,15.0,76258.0,11.9104,11.9183,11.8945,11.9024,76258.0
2016-05-12 13:30:00,14.99,15.03,14.98,15.02,80311.0,11.8945,11.9262,11.8866,11.9183,80311.0
2016-05-12 14:00:00,15.03,15.07,15.01,15.06,123831.0,11.9262,11.958,11.9104,11.95,123831.0
2016-05-12 14:30:00,15.06,15.09,15.04,15.06,141583.0,11.95,11.9738,11.9342,11.95,141583.0
2016-05-12 15:00:00,15.06,15.07,15.02,15.04,216784.0,11.95,11.958,11.9183,11.9342,216784.0
2016-05-12 15:30:00,15.04,15.05,15.01,15.02,235700.0,11.9342,11.9421,11.9104,11.9183,235700.0
2016-05-13 09:30:00,14.94,15.07,14.94,14.99,319423.0,11.8548,11.958,11.8548,11.8945,319423.0
2016-05-13 10:00:00,14.99,15.01,14.92,14.93,151875.0,11.8945,11.9104,11.8389,11.8469,151875.0
2016-05-13 10:30:00,14.92,14.92,14.83,14.89,112742.0,11.8389,11.8389,11.7675,11.8151,112742.0
2016-05-13 11:00:00,14.9,14.93,14.88,14.9,330084.0,11.8231,11.8469,11.8072,11.8231,330084.0
2016-05-13 11:30:00,14.91,14.91,14.85,14.86,88691.0,11.831,11.831,11.7834,11.7913,88691.0
2016-05-13 12:00:00,14.87,14.88,14.85,14.87,63206.0,11.7993,11.8072,11.7834,11.7993,63206.0
2016-05-13 12:30:00,14.86,14.87,14.81,14.82,50467.0,11.7913,11.7993,11.7517,11.7596,50467.0
2016-05-13 13:00:00,14.81,14.84,14.78,14.79,177814.0,11.7517,11.7755,11.7279,11.7358,177814.0
2016-05-13 13:30:00,14.79,14.8,14.75,14.76,145557.0,11.7358,11.7437,11.704,11.712,145557.0
2016-05-13 14:00:00,14.76,14.77,14.73,14.73,88386.0,11.712,11.7199,11.6882,11.6882,88386.0
2016-05-13 14:30:00,14.74,14.74,14.71,14.73,108048.0,11.6961,11.6961,11.6723,11.6882,108048.0
2016-05-13 15:00:00,14.73,14.75,14.72,14.73,83293.0,11.6882,11.704,11.6802,11.6882,83293.0
2016-05-13 15:30:00,14.73,14.76,14.73,14.74,228682.0,11.6882,11.712,11.6882,11.6961,228682.0
2016-05-16 09:30:00,14.64,14.73,14.63,14.63,550235.0,11.6168,11.6882,11.6088,11.6088,550235.0
2016-05-16 10:00:00,14.63,14.7,14.61,14.64,289015.0,11.6088,11.6644,11.593,11.6168,289015.0
2016-05-16 10:30:00,14.64,14.67,14.62,14.65,242642.0,11.6168,11.6406,11.6009,11.6247,242642.0
2016-05-16 11:00:00,14.65,14.67,14.57,14.57,218072.0,11.6247,11.6406,11.5612,11.5612,218072.0
2016-05-16 11:30:00,14.57,14.63,14.57,14.63,197840.0,11.5612,11.6088,11.5612,11.6088,197840.0
2016-05-16 12:00:00,14.63,14.64,14.57,14.57,151587.0,11.6088,11.6168,11.5612,11.5612,151587.0
2016-05-16 12:30:00,14.57,14.59,14.56,14.58,186455.0,11.5612,11.5771,11.5533,11.5692,186455.0
2016-05-16 13:00:00,14.58,14.59,14.57,14.59,104553.0,11.5692,11.5771,11.5612,11.5771,104553.0
2016-05-16 13:30:00,14.59,14.6,14.56,14.59,126865.0,11.5771,11.585,11.5533,11.5771,126865.0
2016-05-16 14:00:00,14.59,14.66,14.58,14.63,553988.0,11.5771,11.6326,11.5692,11.6088,553988.0
2016-05-16 14:30:00,14.64,14.68,14.63,14.67,304949.0,11.6168,11.6485,11.6088,11.6406,304949.0
2016-05-16 15:00:00,14.67,14.68,14.66,14.67,143479.0,11.6406,11.6485,11.6326,11.6406,143479.0
2016-05-16 15:30:00,14.67,14.67,14.64,14.64,650236.0,11.6406,11.6406,11.6168,11.6168,650236.0
2016-05-17 09:30:00,14.4,14.5,14.34,14.49,692499.0,11.4263,11.5057,11.3787,11.4977,692499.0
2016-05-17 10:00:00,14.48,14.55,14.46,14.53,599169.0,11.4898,11.5454,11.4739,11.5295,599169.0
2016-05-17 10:30:00,14.52,14.54,14.46,14.54,751152.0,11.5215,11.5374,11.4739,11.5374,751152.0
2016-05-17 11:00:00,14.54,14.55,14.49,14.53,647365.0,11.5374,11.5454,11.4977,11.5295,647365.0
2016-05-17 11:30:00,14.53,14.6,14.52,14.6,201425.0,11.5295,11.585,11.5215,11.585,201425.0
2016-05-17 12:00:00,14.6,14.61,14.57,14.59,283825.0,11.585,11.593,11.5612,11.5771,283825.0
2016-05-17 12:30:00,14.59,14.59,14.54,14.54,228000.0,11.5771,11.5771,11.5374,11.5374,228000.0
2016-05-17 13:00:00,14.54,14.58,14.54,14.58,245998.0,11.5374,11.5692,11.5374,11.5692,245998.0
2016-05-17 13:30:00,14.58,14.58,14.51,14.52,146522.0,11.5692,11.5692,11.5136,11.5215,146522.0
2016-05-17 14:00:00,14.51,14.52,14.41,14.43,252995.0,11.5136,11.5215,11.4343,11.4501,252995.0
2016-05-17 14:30:00,14.42,14.45,14.39,14.43,274574.0,11.4422,11.466,11.4184,11.4501,274574.0
2016-05-17 15:00:00,14.44,14.47,14.4,14.43,198225.0,11.4581,11.4819,11.4263,11.4501,198225.0
2016-05-17 15:30:00,14.43,14.44,14.42,14.43,509932.0,11.4501,11.4581,11.4422,11.4501,509932.0
2016-05-18 09:30:00,14.44,14.58,14.42,14.58,341085.0,11.4581,11.5692,11.4422,11.5692,341085.0
2016-05-18 10:00:00,14.57,14.69,14.54,14.66,253523.0,11.5612,11.6564,11.5374,11.6326,253523.0
2016-05-18 10:30:00,14.66,14.68,14.62,14.62,195681.0,11.6326,11.6485,11.6009,11.6009,195681.0
2016-05-18 11:00:00,14.63,14.71,14.62,14.7,341931.0,11.6088,11.6723,11.6009,11.6644,341931.0
2016-05-18 11:30:00,14.7,14.73,14.68,14.68,149187.0,11.6644,11.6882,11.6485,11.6485,149187.0
2016-05-18 12:00:00,14.68,14.7,14.67,14.68,67260.0,11.6485,11.6644,11.6406,11.6485,67260.0
2016-05-18 12:30:00,14.69,14.72,14.68,14.72,60206.0,11.6564,11.6802,11.6485,11.6802,60206.0
2016-05-18 13:00:00,14.72,14.74,14.7,14.72,80740.0,11.6802,11.6961,11.6644,11.6802,80740.0
2016-05-18 13:30:00,14.73,14.75,14.69,14.71,162139.0,11.6882,11.704,11.6564,11.6723,162139.0
2016-05-18 14:00:00,14.7,14.7,14.55,14.56,511774.0,11.6644,11.6644,11.5454,11.5533,511774.0
2016-05-18 14:30:00,14.56,14.66,14.52,14.65,408096.0,11.5533,11.6326,11.5215,11.6247,408096.0
2016-05-18 15:00:00,14.66,14.7,14.62,14.64,407062.0,11.6326,11.6644,11.6009,11.6168,407062.0
2016-05-18 15:30:00,14.64,14.7,14.61,14.7,526368.0,11.6168,11.6644,11.593,11.6644,526368.0
2016-05-19 09:30:00,14.8,14.9,14.76,14.76,464312.0,11.7437,11.8231,11.712,11.712,464312.0
2016-05-19 10:00:00,14.75,14.76,14.68,14.71,351441.0,11.704,11.712,11.6485,11.6723,351441.0
2016-05-19 10:30:00,14.71,14.78,14.67,14.67,212328.0,11.6723,11.7279,11.6406,11.6406,212328.0
2016-05-19 11:00:00,14.67,14.76,14.66,14.73,278175.0,11.6406,11.712,11.6326,11.6882,278175.0
2016-05-19 11:30:00,14.73,14.73,14.67,14.71,156621.0,11.6882,11.6882,11.6406,11.6723,156621.0
2016-05-19 12:00:00,14.71,14.74,14.7,14.71,79912.0,11.6723,11.6961,11.6644,11.6723,79912.0
2016-05-19 12:30:00,14.71,14.75,14.69,14.69,89403.0,11.6723,11.704,11.6564,11.6564,89403.0
2016-05-19 13:00:00,14.69,14.72,14.68,14.71,178497.0,11.6564,11.6802,11.6485,11.6723,178497.0
2016-05-19 13:30:00,14.71,14.75,14.71,14.73,66869.0,11.6723,11.704,11.6723,11.6882,66869.0
2016-05-19 14:00:00,14.73,14.77,14.72,14.76,130298.0,11.6882,11.7199,11.6802,11.712,130298.0
2016-05-19 14:30:00,14.76,14.76,14.71,14.71,103987.0,11.712,11.712,11.6723,11.6723,103987.0
2016-05-19 15:00:00,14.71,14.78,14.7,14.74,126056.0,11.6723,11.7279,11.6644,11.6961,126056.0
2016-05-19 15:30:00,14.75,14.77,14.73,14.76,330509.0,11.704,11.7199,11.6882,11.712,330509.0
2016-05-20 09:30:00,14.82,14.89,14.81,14.86,253619.0,11.7596,11.8151,11.7517,11.7913,253619.0
2016-05-20 10:00:00,14.86,14.87,14.82,14.84,84837.0,11.7913,11.7993,11.7596,11.7755,84837.0
2016-05-20 10:30:00,14.84,14.87,14.83,14.84,77324.0,11.7755,11.7993,11.7675,11.7755,77324.0
2016-05-20 11:00:00,14.85,14.88,14.84,14.85,89783.0,11.7834,11.8072,11.7755,11.7834,89783.0
2016-05-20 11:30:00,14.85,14.86,14.83,14.84,48033.0,11.7834,11.7913,11.7675,11.7755,48033.0
2016-05-20 12:00:00,14.84,14.85,14.83,14.84,22573.0,11.7755,11.7834,11.7675,11.7755,22573.0
2016-05-20 12:30:00,14.85,14.85,14.83,14.84,70403.0,11.7834,11.7834,11.7675,11.7755,70403.0
2016-05-20 13:00:00,14.84,14.85,14.82,14.84,53491.0,11.7755,11.7834,11.7596,11.7755,53491.0
2016-05-20 13:30:00,14.83,14.84,14.81,14.82,91992.0,11.7675,11.7755,11.7517,11.7596,91992.0
2016-05-20 14:00:00,14.81,14.85,14.81,14.85,46630.0,11.7517,11.7834,11.7517,11.7834,46630.0
2016-05-20 14:30:00,14.85,14.85,14.82,14.82,65833.0,11.7834,11.7834,11.7596,11.7596,65833.0
2016-05-20 15:00:00,14.83,14.83,14.8,14.81,64441.0,11.7675,11.7675,11.7437,11.7517,64441.0
2016-05-20 15:30:00,14.81,14.83,14.8,14.83,172112.0,11.7517,11.7675,11.7437,11.7675,172112.0
2016-05-23 09:30:00,14.82,14.85,14.79,14.81,227833.0,11.7596,11.7834,11.7358,11.7517,227833.0
2016-05-23 10:00:00,14.8,14.9,14.8,14.89,170572.0,11.7437,11.8231,11.7437,11.8151,170572.0
2016-05-23 10:30:00,14.89,14.9,14.85,14.86,111457.0,11.8151,11.8231,11.7834,11.7913,111457.0
2016-05-23 11:00:00,14.86,14.9,14.85,14.9,261072.0,11.7913,11.8231,11.7834,11.8231,261072.0
2016-05-23 11:30:00,14.89,14.89,14.82,14.83,75848.0,11.8151,11.8151,11.7596,11.7675,75848.0
2016-05-23 12:00:00,14.83,14.86,14.83,14.85,101729.0,11.7675,11.7913,11.7675,11.7834,101729.0
2016-05-23 12:30:00,14.85,14.88,14.84,14.88,41978.0,11.7834,11.8072,11.7755,11.8072,41978.0
2016-05-23 13:00:00,14.88,14.9,14.87,14.88,56226.0,11.8072,11.8231,11.7993,11.8072,56226.0
2016-05-23 13:30:00,14.89,14.9,14.87,14.89,60789.0,11.8151,11.8231,11.7993,11.8151,60789.0
2016-05-23 14:00:00,14.9,14.92,14.89,14.91,78955.0,11.8231,11.8389,11.8151,11.831,78955.0
2016-05-23 14:30:00,14.91,14.92,14.9,14.91,48298.0,11.831,11.8389,11.8231,11.831,48298.0
2016-05-23 15:00:00,14.9,14.91,14.86,14.87,165606.0,11.8231,11.831,11.7913,11.7993,165606.0
2016-05-23 15:30:00,14.87,14.88,14.84,14.84,390392.0,11.7993,11.8072,11.7755,11.7755,390392.0
2016-05-24 09:30:00,14.97,15.03,14.94,15.0,329912.0,11.8786,11.9262,11.8548,11.9024,329912.0
2016-05-24 10:00:00,15.0,15.07,15.0,15.04,181115.0,11.9024,11.958,11.9024,11.9342,181115.0
2016-05-24 10:30:00,15.04,15.09,15.03,15.09,108779.0,11.9342,11.9738,11.9262,11.9738,108779.0
2016-05-24 11:00:00,15.09,15.12,15.06,15.08,187042.0,11.9738,11.9976,11.95,11.9659,187042.0
2016-05-24 11:30:00,15.08,15.09,15.06,15.07,56827.0,11.9659,11.9738,11.95,11.958,56827.0
2016-05-24 12:00:00,15.06,15.06,15.03,15.04,131555.0,11.95,11.95,11.9262,11.9342,131555.0
2016-05-24 12:30:00,15.03,15.08,15.03,15.08,104195.0,11.9262,11.9659,11.9262,11.9659,104195.0
2016-05-24 13:00:00,15.08,15.09,15.07,15.08,70561.0,11.9659,11.9738,11.958,11.9659,70561.0
2016-05-24 13:30:00,15.08,15.09,15.03,15.03,82720.0,11.9659,11.9738,11.9262,11.9262,82720.0
2016-05-24 14:00:00,15.03,15.04,15.01,15.02,76329.0,11.9262,11.9342,11.9104,11.9183,76329.0
2016-05-24 14:30:00,15.03,15.05,15.02,15.04,87285.0,11.9262,11.9421,11.9183,11.9342,87285.0
2016-05-24 15:00:00,15.04,15.08,15.03,15.07,303770.0,11.9342,11.9659,11.9262,11.958,303770.0
2016-05-24 15:30:00,15.07,15.07,15.05,15.06,293081.0,11.958,11.958,11.9421,11.95,293081.0
2016-05-25 09:30:00,15.31,15.42,15.31,15.41,296463.0,12.1484,12.2357,12.1484,12.2278,296463.0
2016-05-25 10:00:00,15.42,15.44,15.39,15.4,98154.0,12.2357,12.2516,12.2119,12.2198,98154.0
2016-05-25 10:30:00,15.39,15.45,15.38,15.43,136240.0,12.2119,12.2595,12.204,12.2436,136240.0
2016-05-25 11:00:00,15.43,15.44,15.4,15.41,139743.0,12.2436,12.2516,12.2198,12.2278,139743.0
2016-05-25 11:30:00,15.42,15.43,15.36,15.38,98893.0,12.2357,12.2436,12.1881,12.204,98893.0
2016-05-25 12:00:00,15.38,15.38,15.35,15.36,39905.0,12.204,12.204,12.1801,12.1881,39905.0
2016-05-25 12:30:00,15.35,15.37,15.35,15.37,39363.0,12.1801,12.196,12.1801,12.196,39363.0
2016-05-25 13:00:00,15.37,15.4,15.36,15.4,64653.0,12.196,12.2198,12.1881,12.2198,64653.0
2016-05-25 13:30:00,15.4,15.4,15.38,15.4,40229.0,12.2198,12.2198,12.204,12.2198,40229.0
2016-05-25 14:00:00,15.4,15.4,15.37,15.38,48566.0,12.2198,12.2198,12.196,12.204,48566.0
2016-05-25 14:30:00,15.37,15.41,15.37,15.39,40338.0,12.196,12.2278,12.196,12.2119,40338.0
2016-05-25 15:00:00,15.39,15.44,15.37,15.44,92709.0,12.2119,12.2516,12.196,12.2516,92709.0
2016-05-25 15:30:00,15.44,15.44,15.41,15.41,270871.0,12.2516,12.2516,12.2278,12.2278,270871.0
2016-05-26 09:30:00,15.58,15.6,15.51,15.51,341857.0,12.3627,12.3785,12.3071,12.3071,341857.0
2016-05-26 10:00:00,15.51,15.56,15.5,15.55,144466.0,12.3071,12.3468,12.2992,12.3388,144466.0
2016-05-26 10:30:00,15.54,15.57,15.52,15.53,153563.0,12.3309,12.3547,12.315,12.323,153563.0
2016-05-26 11:00:00,15.53,15.55,15.51,15.54,185821.0,12.323,12.3388,12.3071,12.3309,185821.0
2016-05-26 11:30:00,15.54,15.55,15.5,15.5,78807.0,12.3309,12.3388,12.2992,12.2992,78807.0
2016-05-26 12:00:00,15.5,15.52,15.48,15.48,44970.0,12.2992,12.315,12.2833,12.2833,44970.0
2016-05-26 12:30:00,15.49,15.5,15.48,15.5,36391.0,12.2912,12.2992,12.2833,12.2992,36391.0
2016-05-26 13:00:00,15.49,15.51,15.49,15.51,35637.0,12.2912,12.3071,12.2912,12.3071,35637.0
2016-05-26 13:30:00,15.51,15.51,15.49,15.5,68647.0,12.3071,12.3071,12.2912,12.2992,68647.0
2016-05-26 14:00:00,15.5,15.52,15.49,15.5,83813.0,12.2992,12.315,12.2912,12.2992,83813.0
2016-05-26 14:30:00,15.51,15.53,15.5,15.53,72554.0,12.3071,12.323,12.2992,12.323,72554.0
2016-05-26 15:00:00,15.53,15.54,15.51,15.52,66837.0,12.323,12.3309,12.3071,12.315,66837.0
2016-05-26 15:30:00,15.51,15.52,15.49,15.49,162573.0,12.3071,12.315,12.2912,12.2912,162573.0
2016-05-27 09:30:00,15.47,15.5,15.44,15.48,158630.0,12.2754,12.2992,12.2516,12.2833,158630.0
2016-05-27 10:00:00,15.48,15.53,15.47,15.5,108229.0,12.2833,12.323,12.2754,12.2992,108229.0
2016-05-27 10:30:00,15.51,15.52,15.42,15.43,111654.0,12.3071,12.315,12.2357,12.2436,111654.0
2016-05-27 11:00:00,15.43,15.45,15.41,15.45,172644.0,12.2436,12.2595,12.2278,12.2595,172644.0
2016-05-27 11:30:00,15.45,15.46,15.44,15.44,22752.0,12.2595,12.2674,12.2516,12.2516,22752.0
2016-05-27 12:00:00,15.45,15.45,15.44,15.44,15187.0,12.2595,12.2595,12.2516,12.2516,15187.0
2016-05-27 12:30:00,15.45,15.45,15.44,15.45,23598.0,12.2595,12.2595,12.2516,12.2595,23598.0
2016-05-27 13:00:00,15.44,15.47,15.43,15.45,76631.0,12.2516,12.2754,12.2436,12.2595,76631.0
2016-05-27 13:30:00,15.46,15.47,15.42,15.44,75651.0,12.2674,12.2754,12.2357,12.2516,75651.0
2016-05-27 14:00:00,15.44,15.45,15.42,15.44,118247.0,12.2516,12.2595,12.2357,12.2516,118247.0
2016-05-27 14:30:00,15.45,15.45,15.42,15.43,38174.0,12.2595,12.2595,12.2357,12.2436,38174.0
2016-05-27 15:00:00,15.43,15.44,15.42,15.43,48898.0,12.2436,12.2516,12.2357,12.2436,48898.0
2016-05-27 15:30:00,15.44,15.44,15.42,15.43,189250.0,12.2516,12.2516,12.2357,12.2436,189250.0
2016-05-31 09:30:00,15.41,15.45,15.39,15.45,185676.0,12.2278,12.2595,12.2119,12.2595,185676.0
2016-05-31 10:00:00,15.45,15.52,15.44,15.51,145722.0,12.2595,12.315,12.2516,12.3071,145722.0
2016-05-31 10:30:00,15.51,15.51,15.35,15.35,136451.0,12.3071,12.3071,12.1801,12.1801,136451.0
2016-05-31 11:00:00,15.36,15.48,15.32,15.46,500231.0,12.1881,12.2833,12.1563,12.2674,500231.0
2016-05-31 11:30:00,15.45,15.46,15.4,15.42,182715.0,12.2595,12.2674,12.2198,12.2357,182715.0
2016-05-31 12:00:00,15.42,15.42,15.39,15.4,56608.0,12.2357,12.2357,12.2119,12.2198,56608.0
2016-05-31 12:30:00,15.41,15.41,15.39,15.41,84375.0,12.2278,12.2278,12.2119,12.2278,84375.0
2016-05-31 13:00:00,15.4,15.41,15.37,15.41,80742.0,12.2198,12.2278,12.196,12.2278,80742.0
2016-05-31 13:30:00,15.41,15.41,15.37,15.38,56019.0,12.2278,12.2278,12.196,12.204,56019.0
2016-05-31 14:00:00,15.38,15.39,15.34,15.37,125464.0,12.204,12.2119,12.1722,12.196,125464.0
2016-05-31 14:30:00,15.37,15.37,15.33,15.34,179954.0,12.196,12.196,12.1643,12.1722,179954.0
2016-05-31 15:00:00,15.33,15.37,15.32,15.37,132658.0,12.1643,12.196,12.1563,12.196,132658.0
2016-05-31 15:30:00,15.37,15.39,15.36,15.38,186287.0,12.196,12.2119,12.1881,12.204,186287.0
2016-06-01 09:30:00,15.29,15.3,15.19,15.25,245756.0,12.1325,12.1405,12.0532,12.1008,245756.0
2016-06-01 10:00:00,15.25,15.32,15.23,15.29,134869.0,12.1008,12.1563,12.0849,12.1325,134869.0
2016-06-01 10:30:00,15.28,15.31,15.23,15.31,115910.0,12.1246,12.1484,12.0849,12.1484,115910.0
2016-06-01 11:00:00,15.31,15.33,15.28,15.29,160850.0,12.1484,12.1643,12.1246,12.1325,160850.0
2016-06-01 11:30:00,15.29,15.3,15.25,15.28,68438.0,12.1325,12.1405,12.1008,12.1246,68438.0
2016-06-01 12:00:00,15.27,15.31,15.26,15.31,45888.0,12.1167,12.1484,12.1087,12.1484,45888.0
2016-06-01 12:30:00,15.3,15.32,15.29,15.3,80575.0,12.1405,12.1563,12.1325,12.1405,80575.0
2016-06-01 13:00:00,15.31,15.32,15.28,15.29,154716.0,12.1484,12.1563,12.1246,12.1325,154716.0
2016-06-01 13:30:00,15.29,15.3,15.27,15.29,62414.0,12.1325,12.1405,12.1167,12.1325,62414.0
2016-06-01 14:00:00,15.29,15.31,15.27,15.3,142356.0,12.1325,12.1484,12.1167,12.1405,142356.0
2016-06-01 14:30:00,15.3,15.31,15.28,15.3,304728.0,12.1405,12.1484,12.1246,12.1405,304728.0
2016-06-01 15:00:00,15.3,15.36,15.3,15.35,159229.0,12.1405,12.1881,12.1405,12.1801,159229.0
2016-06-01 15:30:00,15.35,15.35,15.33,15.33,175896.0,12.1801,12.1801,12.1643,12.1643,175896.0
2016-06-02 09:30:00,15.09,15.16,15.06,15.09,302740.0,11.9738,12.0294,11.95,11.9738,302740.0
2016-06-02 10:00:00,15.09,15.14,15.05,15.05,144756.0,11.9738,12.0135,11.9421,11.9421,144756.0
2016-06-02 10:30:00,15.06,15.09,15.04,15.06,94300.0,11.95,11.9738,11.9342,11.95,94300.0
2016-06-02 11:00:00,15.06,15.11,15.05,15.07,211925.0,11.95,11.9897,11.9421,11.958,211925.0
2016-06-02 11:30:00,15.07,15.11,15.06,15.11,42719.0,11.958,11.9897,11.95,11.9897,42719.0
2016-06-02 12:00:00,15.11,15.11,15.08,15.08,47306.0,11.9897,11.9897,11.9659,11.9659,47306.0
2016-06-02 12:30:00,15.08,15.1,15.07,15.09,91531.0,11.9659,11.9818,11.958,11.9738,91531.0
2016-06-02 13:00:00,15.09,15.1,15.08,15.1,36791.0,11.9738,11.9818,11.9659,11.9818,36791.0
2016-06-02 13:30:00,15.1,15.11,15.09,15.11,33789.0,11.9818,11.9897,11.9738,11.9897,33789.0
2016-06-02 14:00:00,15.1,15.14,15.1,15.1,113430.0,11.9818,12.0135,11.9818,11.9818,113430.0
2016-06-02 14:30:00,15.11,15.14,15.09,15.14,131915.0,11.9897,12.0135,11.9738,12.0135,131915.0
2016-06-02 15:00:00,15.14,15.15,15.12,15.14,84937.0,12.0135,12.0214,11.9976,12.0135,84937.0
2016-06-02 15:30:00,15.14,15.14,15.12,15.13,260850.0,12.0135,12.0135,11.9976,12.0056,260850.0
2016-06-03 09:30:00,14.84,14.85,14.71,14.75,463529.0,11.7755,11.7834,11.6723,11.704,463529.0
2016-06-03 10:00:00,14.75,14.75,14.65,14.65,179097.0,11.704,11.704,11.6247,11.6247,179097.0
2016-06-03 10:30:00,14.65,14.72,14.63,14.7,160706.0,11.6247,11.6802,11.6088,11.6644,160706.0
2016-06-03 11:00:00,14.71,14.75,14.68,14.75,330555.0,11.6723,11.704,11.6485,11.704,330555.0
2016-06-03 11:30:00,14.75,14.79,14.72,14.79,160696.0,11.704,11.7358,11.6802,11.7358,160696.0
2016-06-03 12:00:00,14.79,14.8,14.76,14.79,97509.0,11.7358,11.7437,11.712,11.7358,97509.0
2016-06-03 12:30:00,14.79,14.8,14.76,14.77,63417.0,11.7358,11.7437,11.712,11.7199,63417.0
2016-06-03 13:00:00,14.77,14.77,14.73,14.75,131564.0,11.7199,11.7199,11.6882,11.704,131564.0
2016-06-03 13:30:00,14.75,14.8,14.73,14.79,125745.0,11.704,11.7437,11.6882,11.7358,125745.0
2016-06-03 14:00:00,14.79,14.8,14.76,14.78,82763.0,11.7358,11.7437,11.712,11.7279,82763.0
2016-06-03 14:30:00,14.78,14.82,14.77,14.81,89152.0,11.7279,11.7596,11.7199,11.7517,89152.0
2016-06-03 15:00:00,14.81,14.81,14.79,14.81,88062.0,11.7517,11.7517,11.7358,11.7517,88062.0
2016-06-03 15:30:00,14.8,14.81,14.79,14.79,255252.0,11.7437,11.7517,11.7358,11.7358,255252.0
2016-06-06 09:30:00,14.76,14.9,14.76,14.87,230263.0,11.712,11.8231,11.712,11.7993,230263.0
2016-06-06 10:00:00,14.88,14.91,14.84,14.85,132354.0,11.8072,11.831,11.7755,11.7834,132354.0
2016-06-06 10:30:00,14.85,14.9,14.85,14.89,116198.0,11.7834,11.8231,11.7834,11.8151,116198.0
2016-06-06 11:00:00,14.88,14.92,14.87,14.9,120562.0,11.8072,11.8389,11.7993,11.8231,120562.0
2016-06-06 11:30:00,14.9,14.91,14.87,14.9,98175.0,11.8231,11.831,11.7993,11.8231,98175.0
2016-06-06 12:00:00,14.89,14.9,14.88,14.89,83807.0,11.8151,11.8231,11.8072,11.8151,83807.0
2016-06-06 12:30:00,14.88,14.9,14.84,14.87,100187.0,11.8072,11.8231,11.7755,11.7993,100187.0
2016-06-06 13:00:00,14.87,14.9,14.86,14.9,56851.0,11.7993,11.8231,11.7913,11.8231,56851.0
2016-06-06 13:30:00,14.9,14.92,14.89,14.91,94198.0,11.8231,11.8389,11.8151,11.831,94198.0
2016-06-06 14:00:00,14.92,14.96,14.91,14.96,283301.0,11.8389,11.8707,11.831,11.8707,283301.0
2016-06-06 14:30:00,14.96,14.96,14.94,14.95,36376.0,11.8707,11.8707,11.8548,11.8627,36376.0
2016-06-06 15:00:00,14.94,14.95,14.92,14.92,40958.0,11.8548,11.8627,11.8389,11.8389,40958.0
2016-06-06 15:30:00,14.93,14.93,14.9,14.91,121070.0,11.8469,11.8469,11.8231,11.831,121070.0
2016-06-07 09:30:00,15.06,15.15,15.06,15.13,284881.0,11.95,12.0214,11.95,12.0056,284881.0
2016-06-07 10:00:00,15.14,15.15,15.12,15.14,85510.0,12.0135,12.0214,11.9976,12.0135,85510.0
2016-06-07 10:30:00,15.14,15.15,15.11,15.15,107382.0,12.0135,12.0214,11.9897,12.0214,107382.0
2016-06-07 11:00:00,15.15,15.18,15.11,15.13,186590.0,12.0214,12.0453,11.9897,12.0056,186590.0
2016-06-07 11:30:00,15.14,15.15,15.08,15.08,91142.0,12.0135,12.0214,11.9659,11.9659,91142.0
2016-06-07 12:00:00,15.09,15.12,15.09,15.11,46253.0,11.9738,11.9976,11.9738,11.9897,46253.0
2016-06-07 12:30:00,15.12,15.12,15.11,15.12,14646.0,11.9976,11.9976,11.9897,11.9976,14646.0
2016-06-07 13:00:00,15.12,15.13,15.12,15.12,26342.0,11.9976,12.0056,11.9976,11.9976,26342.0
2016-06-07 13:30:00,15.13,15.13,15.12,15.12,64158.0,12.0056,12.0056,11.9976,11.9976,64158.0
2016-06-07 14:00:00,15.13,15.13,15.12,15.12,45675.0,12.0056,12.0056,11.9976,11.9976,45675.0
2016-06-07 14:30:00,15.13,15.13,15.12,15.12,40718.0,12.0056,12.0056,11.9976,11.9976,40718.0
2016-06-07 15:00:00,15.12,15.14,15.1,15.1,85909.0,11.9976,12.0135,11.9818,11.9818,85909.0
2016-06-07 15:30:00,15.11,15.11,15.07,15.07,235357.0,11.9897,11.9897,11.958,11.958,235357.0
2016-06-08 09:30:00,15.21,15.27,15.21,15.24,264961.0,12.0691,12.1167,12.0691,12.0929,264961.0
2016-06-08 10:00:00,15.24,15.24,15.13,15.14,99970.0,12.0929,12.0929,12.0056,12.0135,99970.0
2016-06-08 10:30:00,15.14,15.17,15.13,15.14,63454.0,12.0135,12.0373,12.0056,12.0135,63454.0
2016-06-08 11:00:00,15.14,15.15,15.11,15.14,92486.0,12.0135,12.0214,11.9897,12.0135,92486.0
2016-06-08 11:30:00,15.14,15.15,15.13,15.13,46782.0,12.0135,12.0214,12.0056,12.0056,46782.0
2016-06-08 12:00:00,15.13,15.14,15.13,15.13,15653.0,12.0056,12.0135,12.0056,12.0056,15653.0
2016-06-08 12:30:00,15.13,15.14,15.11,15.12,31271.0,12.0056,12.0135,11.9897,11.9976,31271.0
2016-06-08 13:00:00,15.12,15.12,15.1,15.1,24680.0,11.9976,11.9976,11.9818,11.9818,24680.0
2016-06-08 13:30:00,15.11,15.11,15.09,15.1,89268.0,11.9897,11.9897,11.9738,11.9818,89268.0
2016-06-08 14:00:00,15.11,15.12,15.1,15.12,31981.0,11.9897,11.9976,11.9818,11.9976,31981.0
2016-06-08 14:30:00,15.12,15.14,15.11,15.13,68448.0,11.9976,12.0135,11.9897,12.0056,68448.0
2016-06-08 15:00:00,15.13,15.14,15.12,15.12,55146.0,12.0056,12.0135,11.9976,11.9976,55146.0
2016-06-08 15:30:00,15.13,15.13,15.1,15.12,197598.0,12.0056,12.0056,11.9818,11.9976,197598.0
2016-06-09 09:30:00,14.81,14.82,14.76,14.79,363813.0,11.7517,11.7596,11.712,11.7358,363813.0
2016-06-09 10:00:00,14.79,14.8,14.72,14.73,163270.0,11.7358,11.7437,11.6802,11.6882,163270.0
2016-06-09 10:30:00,14.73,14.76,14.7,14.76,140348.0,11.6882,11.712,11.6644,11.712,140348.0
2016-06-09 11:00:00,14.76,14.81,14.74,14.76,183568.0,11.712,11.7517,11.6961,11.712,183568.0
2016-06-09 11:30:00,14.76,14.78,14.74,14.74,96016.0,11.712,11.7279,11.6961,11.6961,96016.0
2016-06-09 12:00:00,14.74,14.75,14.71,14.73,103808.0,11.6961,11.704,11.6723,11.6882,103808.0
2016-06-09 12:30:00,14.73,14.74,14.72,14.73,29534.0,11.6882,11.6961,11.6802,11.6882,29534.0
2016-06-09 13:00:00,14.73,14.76,14.73,14.76,69112.0,11.6882,11.712,11.6882,11.712,69112.0
2016-06-09 13:30:00,14.76,14.76,14.73,14.75,78323.0,11.712,11.712,11.6882,11.704,78323.0
2016-06-09 14:00:00,14.75,14.77,14.74,14.75,72181.0,11.704,11.7199,11.6961,11.704,72181.0
2016-06-09 14:30:00,14.76,14.78,14.75,14.77,125263.0,11.712,11.7279,11.704,11.7199,125263.0
2016-06-09 15:00:00,14.77,14.78,14.75,14.77,75986.0,11.7199,11.7279,11.704,11.7199,75986.0
2016-06-09 15:30:00,14.77,14.77,14.74,14.75,208921.0,11.7199,11.7199,11.6961,11.704,208921.0
2016-06-10 09:30:00,14.47,14.47,14.36,14.41,416683.0,11.4819,11.4819,11.3946,11.4343,416683.0
2016-06-10 10:00:00,14.4,14.46,14.35,14.44,211095.0,11.4263,11.4739,11.3867,11.4581,211095.0
2016-06-10 10:30:00,14.44,14.48,14.38,14.42,137481.0,11.4581,11.4898,11.4105,11.4422,137481.0
2016-06-10 11:00:00,14.42,14.48,14.41,14.44,167489.0,11.4422,11.4898,11.4343,11.4581,167489.0
2016-06-10 11:30:00,14.45,14.45,14.4,14.41,99578.0,11.466,11.466,11.4263,11.4343,99578.0
2016-06-10 12:00:00,14.41,14.41,14.37,14.38,119486.0,11.4343,11.4343,11.4025,11.4105,119486.0
2016-06-10 12:30:00,14.38,14.39,14.37,14.38,64162.0,11.4105,11.4184,11.4025,11.4105,64162.0
2016-06-10 13:00:00,14.38,14.38,14.35,14.36,119074.0,11.4105,11.4105,11.3867,11.3946,119074.0
2016-06-10 13:30:00,14.36,14.36,14.29,14.31,216074.0,11.3946,11.3946,11.339,11.3549,216074.0
2016-06-10 14:00:00,14.31,14.32,14.28,14.32,136529.0,11.3549,11.3628,11.3311,11.3628,136529.0
2016-06-10 14:30:00,14.32,14.33,14.3,14.32,111342.0,11.3628,11.3708,11.347,11.3628,111342.0
2016-06-10 15:00:00,14.31,14.32,14.28,14.29,115353.0,11.3549,11.3628,11.3311,11.339,115353.0
2016-06-10 15:30:00,14.29,14.33,14.29,14.32,447265.0,11.339,11.3708,11.339,11.3628,447265.0
2016-06-13 09:30:00,13.99,14.14,13.99,14.1,379828.0,11.101,11.22,11.101,11.1883,379828.0
2016-06-13 10:00:00,14.1,14.16,14.07,14.16,115065.0,11.1883,11.2359,11.1645,11.2359,115065.0
2016-06-13 10:30:00,14.16,14.22,14.16,14.19,115777.0,11.2359,11.2835,11.2359,11.2597,115777.0
2016-06-13 11:00:00,14.18,14.19,14.09,14.1,156244.0,11.2518,11.2597,11.1803,11.1883,156244.0
2016-06-13 11:30:00,14.1,14.11,14.0,14.0,117784.0,11.1883,11.1962,11.1089,11.1089,117784.0
2016-06-13 12:00:00,14.0,14.05,14.0,14.04,87652.0,11.1089,11.1486,11.1089,11.1407,87652.0
2016-06-13 12:30:00,14.04,14.04,14.01,14.04,75489.0,11.1407,11.1407,11.1169,11.1407,75489.0
2016-06-13 13:00:00,14.04,14.04,14.0,14.01,50242.0,11.1407,11.1407,11.1089,11.1169,50242.0
2016-06-13 13:30:00,14.0,14.01,13.97,13.98,179230.0,11.1089,11.1169,11.0851,11.0931,179230.0
2016-06-13 14:00:00,13.98,14.0,13.98,13.99,49383.0,11.0931,11.1089,11.0931,11.101,49383.0
2016-06-13 14:30:00,13.98,14.01,13.98,14.0,85588.0,11.0931,11.1169,11.0931,11.1089,85588.0
2016-06-13 15:00:00,14.0,14.0,13.95,13.96,124290.0,11.1089,11.1089,11.0693,11.0772,124290.0
2016-06-13 15:30:00,13.96,13.97,13.93,13.96,482216.0,11.0772,11.0851,11.0534,11.0772,482216.0
2016-06-14 09:30:00,13.99,14.05,13.95,14.02,474380.0,11.101,11.1486,11.0693,11.1248,474380.0
2016-06-14 10:00:00,14.02,14.03,13.86,13.87,223232.0,11.1248,11.1327,10.9978,11.0058,223232.0
2016-06-14 10:30:00,13.86,13.9,13.82,13.84,192818.0,10.9978,11.0296,10.9661,10.982,192818.0
2016-06-14 11:00:00,13.84,13.87,13.8,13.81,401967.0,10.982,11.0058,10.9502,10.9582,401967.0
2016-06-14 11:30:00,13.81,13.84,13.76,13.77,188241.0,10.9582,10.982,10.9185,10.9264,188241.0
2016-06-14 12:00:00,13.77,13.84,13.76,13.83,162918.0,10.9264,10.982,10.9185,10.974,162918.0
2016-06-14 12:30:00,13.83,13.83,13.78,13.8,84514.0,10.974,10.974,10.9344,10.9502,84514.0
2016-06-14 13:00:00,13.79,13.81,13.76,13.77,123704.0,10.9423,10.9582,10.9185,10.9264,123704.0
2016-06-14 13:30:00,13.77,13.79,13.75,13.75,83108.0,10.9264,10.9423,10.9106,10.9106,83108.0
2016-06-14 14:00:00,13.76,13.77,13.75,13.76,116795.0,10.9185,10.9264,10.9106,10.9185,116795.0
2016-06-14 14:30:00,13.76,13.76,13.69,13.7,211295.0,10.9185,10.9185,10.8629,10.8709,211295.0
2016-06-14 15:00:00,13.7,13.76,13.68,13.76,231474.0,10.8709,10.9185,10.855,10.9185,231474.0
2016-06-14 15:30:00,13.76,13.8,13.74,13.79,395190.0,10.9185,10.9502,10.9026,10.9423,395190.0
2016-06-15 09:30:00,13.98,14.01,13.89,13.99,373164.0,11.0931,11.1169,11.0216,11.101,373164.0
2016-06-15 10:00:00,13.98,14.11,13.98,14.07,283650.0,11.0931,11.1962,11.0931,11.1645,283650.0
2016-06-15 10:30:00,14.08,14.15,14.07,14.12,180157.0,11.1724,11.228,11.1645,11.2041,180157.0
2016-06-15 11:00:00,14.12,14.14,14.04,14.06,190784.0,11.2041,11.22,11.1407,11.1565,190784.0
2016-06-15 11:30:00,14.05,14.05,13.99,14.0,195485.0,11.1486,11.1486,11.101,11.1089,195485.0
2016-06-15 12:00:00,14.0,14.0,13.96,13.97,123502.0,11.1089,11.1089,11.0772,11.0851,123502.0
2016-06-15 12:30:00,13.97,13.99,13.95,13.97,78814.0,11.0851,11.101,11.0693,11.0851,78814.0
2016-06-15 13:00:00,13.98,14.0,13.97,14.0,108474.0,11.0931,11.1089,11.0851,11.1089,108474.0
2016-06-15 13:30:00,14.0,14.08,13.99,14.06,116836.0,11.1089,11.1724,11.101,11.1565,116836.0
2016-06-15 14:00:00,14.06,14.08,13.98,13.99,310458.0,11.1565,11.1724,11.0931,11.101,310458.0
2016-06-15 14:30:00,13.99,14.04,13.98,14.02,111903.0,11.101,11.1407,11.0931,11.1248,111903.0
2016-06-15 15:00:00,14.02,14.05,14.0,14.03,111067.0,11.1248,11.1486,11.1089,11.1327,111067.0
2016-06-15 15:30:00,14.03,14.03,13.93,13.94,365091.0,11.1327,11.1327,11.0534,11.0613,365091.0
2016-06-16 09:30:00,13.83,13.86,13.77,13.78,291851.0,10.974,10.9978,10.9264,10.9344,291851.0
2016-06-16 10:00:00,13.78,13.8,13.74,13.75,115327.0,10.9344,10.9502,10.9026,10.9106,115327.0
2016-06-16 10:30:00,13.76,13.82,13.71,13.82,156636.0,10.9185,10.9661,10.8788,10.9661,156636.0
2016-06-16 11:00:00,13.82,13.93,13.81,13.92,306610.0,10.9661,11.0534,10.9582,11.0454,306610.0
2016-06-16 11:30:00,13.92,13.93,13.86,13.88,95444.0,11.0454,11.0534,10.9978,11.0137,95444.0
2016-06-16 12:00:00,13.88,13.99,13.86,13.98,157159.0,11.0137,11.101,10.9978,11.0931,157159.0
2016-06-16 12:30:00,13.98,14.06,13.97,13.98,128283.0,11.0931,11.1565,11.0851,11.0931,128283.0
2016-06-16 13:00:00,13.99,14.03,13.97,14.0,91181.0,11.101,11.1327,11.0851,11.1089,91181.0
2016-06-16 13:30:00,14.0,14.01,13.96,13.97,72252.0,11.1089,11.1169,11.0772,11.0851,72252.0
2016-06-16 14:00:00,13.96,14.06,13.96,14.04,138510.0,11.0772,11.1565,11.0772,11.1407,138510.0
2016-06-16 14:30:00,14.04,14.08,14.02,14.05,68148.0,11.1407,11.1724,11.1248,11.1486,68148.0
2016-06-16 15:00:00,14.04,14.14,14.04,14.14,369682.0,11.1407,11.22,11.1407,11.22,369682.0
2016-06-16 15:30:00,14.14,14.16,14.11,14.12,291833.0,11.22,11.2359,11.1962,11.2041,291833.0
2016-06-17 09:30:00,14.47,14.56,14.43,14.54,483096.0,11.4819,11.5533,11.4501,11.5374,483096.0
2016-06-17 10:00:00,14.54,14.6,14.52,14.53,570347.0,11.5374,11.585,11.5215,11.5295,570347.0
2016-06-17 10:30:00,14.53,14.61,14.49,14.61,163595.0,11.5295,11.593,11.4977,11.593,163595.0
2016-06-17 11:00:00,14.61,14.61,14.51,14.53,202888.0,11.593,11.593,11.5136,11.5295,202888.0
2016-06-17 11:30:00,14.52,14.6,14.52,14.58,134567.0,11.5215,11.585,11.5215,11.5692,134567.0
2016-06-17 12:00:00,14.59,14.62,14.58,14.59,76448.0,11.5771,11.6009,11.5692,11.5771,76448.0
2016-06-17 12:30:00,14.59,14.6,14.57,14.58,71503.0,11.5771,11.585,11.5612,11.5692,71503.0
2016-06-17 13:00:00,14.59,14.64,14.57,14.64,143392.0,11.5771,11.6168,11.5612,11.6168,143392.0
2016-06-17 13:30:00,14.64,14.68,14.62,14.67,98594.0,11.6168,11.6485,11.6009,11.6406,98594.0
2016-06-17 14:00:00,14.66,14.72,14.65,14.71,126544.0,11.6326,11.6802,11.6247,11.6723,126544.0
2016-06-17 14:30:00,14.7,14.74,14.7,14.71,80948.0,11.6644,11.6961,11.6644,11.6723,80948.0
2016-06-17 15:00:00,14.71,14.72,14.67,14.69,106657.0,11.6723,11.6802,11.6406,11.6564,106657.0
2016-06-17 15:30:00,14.7,14.72,14.68,14.72,591574.0,11.6644,11.6802,11.6485,11.6802,591574.0
2016-06-20 09:30:00,15.21,15.25,15.15,15.21,389489.0,12.0691,12.1008,12.0214,12.0691,389489.0
2016-06-20 10:00:00,15.21,15.26,15.21,15.23,158195.0,12.0691,12.1087,12.0691,12.0849,158195.0
2016-06-20 10:30:00,15.23,15.25,15.2,15.21,128224.0,12.0849,12.1008,12.0611,12.0691,128224.0
2016-06-20 11:00:00,15.21,15.22,15.16,15.2,115585.0,12.0691,12.077,12.0294,12.0611,115585.0
2016-06-20 11:30:00,15.19,15.2,15.12,15.15,61903.0,12.0532,12.0611,11.9976,12.0214,61903.0
2016-06-20 12:00:00,15.16,15.18,15.15,15.17,46453.0,12.0294,12.0453,12.0214,12.0373,46453.0
2016-06-20 12:30:00,15.17,15.18,15.15,15.18,63674.0,12.0373,12.0453,12.0214,12.0453,63674.0
2016-06-20 13:00:00,15.17,15.19,15.15,15.16,104024.0,12.0373,12.0532,12.0214,12.0294,104024.0
2016-06-20 13:30:00,15.15,15.17,15.15,15.16,65222.0,12.0214,12.0373,12.0214,12.0294,65222.0
2016-06-20 14:00:00,15.15,15.16,15.1,15.11,91271.0,12.0214,12.0294,11.9818,11.9897,91271.0
2016-06-20 14:30:00,15.12,15.13,15.11,15.12,67285.0,11.9976,12.0056,11.9897,11.9976,67285.0
2016-06-20 15:00:00,15.12,15.12,15.08,15.09,73644.0,11.9976,11.9976,11.9659,11.9738,73644.0
2016-06-20 15:30:00,15.08,15.1,15.05,15.06,347533.0,11.9659,11.9818,11.9421,11.95,347533.0
2016-06-21 09:30:00,15.44,15.45,15.36,15.42,484214.0,12.2516,12.2595,12.1881,12.2357,484214.0
2016-06-21 10:00:00,15.42,15.44,15.37,15.39,264328.0,12.2357,12.2516,12.196,12.2119,264328.0
2016-06-21 10:30:00,15.39,15.48,15.39,15.45,226230.0,12.2119,12.2833,12.2119,12.2595,226230.0
2016-06-21 11:00:00,15.44,15.5,15.43,15.44,344717.0,12.2516,12.2992,12.2436,12.2516,344717.0
2016-06-21 11:30:00,15.44,15.44,15.37,15.41,159732.0,12.2516,12.2516,12.196,12.2278,159732.0
2016-06-21 12:00:00,15.41,15.44,15.39,15.44,66879.0,12.2278,12.2516,12.2119,12.2516,66879.0
2016-06-21 12:30:00,15.44,15.44,15.42,15.42,53615.0,12.2516,12.2516,12.2357,12.2357,53615.0
2016-06-21 13:00:00,15.42,15.44,15.4,15.4,48803.0,12.2357,12.2516,12.2198,12.2198,48803.0
2016-06-21 13:30:00,15.4,15.43,15.4,15.42,123949.0,12.2198,12.2436,12.2198,12.2357,123949.0
2016-06-21 14:00:00,15.42,15.5,15.42,15.49,100264.0,12.2357,12.2992,12.2357,12.2912,100264.0
2016-06-21 14:30:00,15.49,15.5,15.48,15.49,171621.0,12.2912,12.2992,12.2833,12.2912,171621.0
2016-06-21 15:00:00,15.49,15.5,15.45,15.46,210626.0,12.2912,12.2992,12.2595,12.2674,210626.0
2016-06-21 15:30:00,15.46,15.47,15.4,15.44,293936.0,12.2674,12.2754,12.2198,12.2516,293936.0
2016-06-22 09:30:00,15.64,15.73,15.63,15.7,483804.0,12.4103,12.4817,12.4023,12.4579,483804.0
2016-06-22 10:00:00,15.69,15.74,15.67,15.7,132445.0,12.4499,12.4896,12.4341,12.4579,132445.0
2016-06-22 10:30:00,15.7,15.78,15.68,15.73,144762.0,12.4579,12.5213,12.442,12.4817,144762.0
2016-06-22 11:00:00,15.72,15.75,15.69,15.71,245126.0,12.4737,12.4975,12.4499,12.4658,245126.0
2016-06-22 11:30:00,15.71,15.71,15.58,15.61,265357.0,12.4658,12.4658,12.3627,12.3865,265357.0
2016-06-22 12:00:00,15.61,15.62,15.56,15.6,270588.0,12.3865,12.3944,12.3468,12.3785,270588.0
2016-06-22 12:30:00,15.6,15.62,15.58,15.6,161704.0,12.3785,12.3944,12.3627,12.3785,161704.0
2016-06-22 13:00:00,15.59,15.61,15.51,15.54,151399.0,12.3706,12.3865,12.3071,12.3309,151399.0
2016-06-22 13:30:00,15.54,15.59,15.52,15.57,153280.0,12.3309,12.3706,12.315,12.3547,153280.0
2016-06-22 14:00:00,15.57,15.58,15.52,15.54,151533.0,12.3547,12.3627,12.315,12.3309,151533.0
2016-06-22 14:30:00,15.54,15.55,15.51,15.54,115478.0,12.3309,12.3388,12.3071,12.3309,115478.0
2016-06-22 15:00:00,15.54,15.57,15.47,15.48,207404.0,12.3309,12.3547,12.2754,12.2833,207404.0
2016-06-22 15:30:00,15.48,15.52,15.47,15.48,331966.0,12.2833,12.315,12.2754,12.2833,331966.0
2016-06-23 09:30:00,15.92,15.95,15.85,15.95,418009.0,12.6324,12.6562,12.5769,12.6562,418009.0
2016-06-23 10:00:00,15.95,15.98,15.86,15.89,290029.0,12.6562,12.68,12.5848,12.6086,290029.0
2016-06-23 10:30:00,15.89,15.96,15.86,15.94,244425.0,12.6086,12.6642,12.5848,12.6483,244425.0
2016-06-23 11:00:00,15.94,15.97,15.88,15.97,158465.0,12.6483,12.6721,12.6007,12.6721,158465.0
2016-06-23 11:30:00,15.97,16.02,15.96,16.01,176667.0,12.6721,12.7118,12.6642,12.7039,176667.0
2016-06-23 12:00:00,16.01,16.02,15.99,16.0,49519.0,12.7039,12.7118,12.688,12.6959,49519.0
2016-06-23 12:30:00,16.0,16.02,15.95,15.99,71684.0,12.6959,12.7118,12.6562,12.688,71684.0
2016-06-23 13:00:00,16.0,16.04,15.99,16.02,45812.0,12.6959,12.7277,12.688,12.7118,45812.0
2016-06-23 13:30:00,16.03,16.03,15.97,16.0,49269.0,12.7197,12.7197,12.6721,12.6959,49269.0
2016-06-23 14:00:00,15.99,16.01,15.98,16.0,120754.0,12.688,12.7039,12.68,12.6959,120754.0
2016-06-23 14:30:00,16.0,16.03,15.99,16.03,68884.0,12.6959,12.7197,12.688,12.7197,68884.0
2016-06-23 15:00:00,16.02,16.03,16.0,16.0,60153.0,12.7118,12.7197,12.6959,12.6959,60153.0
2016-06-23 15:30:00,16.0,16.1,16.0,16.1,319844.0,12.6959,12.7753,12.6959,12.7753,319844.0
2016-06-24 09:30:00,14.08,14.29,14.06,14.2,1695292.0,11.1724,11.339,11.1565,11.2676,1695292.0
2016-06-24 10:00:00,14.2,14.27,14.13,14.16,925654.0,11.2676,11.3232,11.2121,11.2359,925654.0
2016-06-24 10:30:00,14.16,14.2,14.11,14.19,504844.0,11.2359,11.2676,11.1962,11.2597,504844.0
2016-06-24 11:00:00,14.19,14.2,14.1,14.1,498491.0,11.2597,11.2676,11.1883,11.1883,498491.0
2016-06-24 11:30:00,14.11,14.2,14.06,14.15,287334.0,11.1962,11.2676,11.1565,11.228,287334.0
2016-06-24 12:00:00,14.15,14.15,14.0,14.04,357024.0,11.228,11.228,11.1089,11.1407,357024.0
2016-06-24 12:30:00,14.04,14.05,14.01,14.02,182444.0,11.1407,11.1486,11.1169,11.1248,182444.0
2016-06-24 13:00:00,14.02,14.02,14.01,14.02,163981.0,11.1248,11.1248,11.1169,11.1248,163981.0
2016-06-24 13:30:00,14.02,14.02,14.0,14.02,428347.0,11.1248,11.1248,11.1089,11.1248,428347.0
2016-06-24 14:00:00,14.02,14.02,14.01,14.02,154094.0,11.1248,11.1248,11.1169,11.1248,154094.0
2016-06-24 14:30:00,14.02,14.02,14.01,14.02,126424.0,11.1248,11.1248,11.1169,11.1248,126424.0
2016-06-24 15:00:00,14.02,14.02,13.94,13.95,494302.0,11.1248,11.1248,11.0613,11.0693,494302.0
2016-06-24 15:30:00,13.94,13.95,13.92,13.95,718420.0,11.0613,11.0693,11.0454,11.0693,718420.0
2016-06-27 09:30:00,13.07,13.07,12.85,12.87,1163879.0,10.371,10.371,10.1964,10.2123,1163879.0
2016-06-27 10:00:00,12.87,12.91,12.77,12.79,458149.0,10.2123,10.244,10.1329,10.1488,458149.0
2016-06-27 10:30:00,12.79,12.86,12.67,12.67,926500.0,10.1488,10.2043,10.0536,10.0536,926500.0
2016-06-27 11:00:00,12.68,12.76,12.61,12.75,1841518.0,10.0615,10.125,10.006,10.1171,1841518.0
2016-06-27 11:30:00,12.76,12.86,12.71,12.85,344940.0,10.125,10.2043,10.0853,10.1964,344940.0
2016-06-27 12:00:00,12.85,12.86,12.79,12.81,366859.0,10.1964,10.2043,10.1488,10.1647,366859.0
2016-06-27 12:30:00,12.81,12.9,12.8,12.9,264181.0,10.1647,10.2361,10.1567,10.2361,264181.0
2016-06-27 13:00:00,12.9,12.9,12.86,12.87,233578.0,10.2361,10.2361,10.2043,10.2123,233578.0
2016-06-27 13:30:00,12.88,12.88,12.82,12.84,182181.0,10.2202,10.2202,10.1726,10.1885,182181.0
2016-06-27 14:00:00,12.83,12.84,12.8,12.84,294022.0,10.1805,10.1885,10.1567,10.1885,294022.0
2016-06-27 14:30:00,12.84,12.85,12.83,12.84,185507.0,10.1885,10.1964,10.1805,10.1885,185507.0
2016-06-27 15:00:00,12.84,12.84,12.79,12.8,247147.0,10.1885,10.1885,10.1488,10.1567,247147.0
2016-06-27 15:30:00,12.79,12.81,12.77,12.81,845903.0,10.1488,10.1647,10.1329,10.1647,845903.0
2016-06-28 09:30:00,12.73,12.78,12.68,12.73,1013504.0,10.1012,10.1409,10.0615,10.1012,1013504.0
2016-06-28 10:00:00,12.73,12.8,12.65,12.67,588055.0,10.1012,10.1567,10.0377,10.0536,588055.0
2016-06-28 10:30:00,12.67,12.69,12.56,12.58,508111.0,10.0536,10.0695,9.9663,9.9822,508111.0
2016-06-28 11:00:00,12.58,12.59,12.45,12.47,900574.0,9.9822,9.9901,9.879,9.8949,900574.0
2016-06-28 11:30:00,12.47,12.56,12.46,12.55,221521.0,9.8949,9.9663,9.8869,9.9584,221521.0
2016-06-28 12:00:00,12.55,12.61,12.55,12.6,580014.0,9.9584,10.006,9.9584,9.998,580014.0
2016-06-28 12:30:00,12.6,12.66,12.59,12.63,286251.0,9.998,10.0456,9.9901,10.0218,286251.0
2016-06-28 13:00:00,12.63,12.65,12.6,12.61,280717.0,10.0218,10.0377,9.998,10.006,280717.0
2016-06-28 13:30:00,12.62,12.64,12.59,12.62,269971.0,10.0139,10.0298,9.9901,10.0139,269971.0
2016-06-28 14:00:00,12.63,12.66,12.6,12.62,240482.0,10.0218,10.0456,9.998,10.0139,240482.0
2016-06-28 14:30:00,12.62,12.72,12.6,12.68,446716.0,10.0139,10.0933,9.998,10.0615,446716.0
2016-06-28 15:00:00,12.68,12.71,12.61,12.63,466723.0,10.0615,10.0853,10.006,10.0218,466723.0
2016-06-28 15:30:00,12.62,12.68,12.6,12.68,893179.0,10.0139,10.0615,9.998,10.0615,893179.0
2016-06-29 09:30:00,12.82,12.86,12.79,12.79,779971.0,10.1726,10.2043,10.1488,10.1488,779971.0
2016-06-29 10:00:00,12.8,12.84,12.76,12.81,324727.0,10.1567,10.1885,10.125,10.1647,324727.0
2016-06-29 10:30:00,12.8,12.89,12.8,12.89,266480.0,10.1567,10.2281,10.1567,10.2281,266480.0
2016-06-29 11:00:00,12.89,12.97,12.88,12.96,454756.0,10.2281,10.2916,10.2202,10.2837,454756.0
2016-06-29 11:30:00,12.96,13.06,12.95,13.03,452761.0,10.2837,10.363,10.2758,10.3392,452761.0
2016-06-29 12:00:00,13.03,13.06,13.01,13.06,170112.0,10.3392,10.363,10.3234,10.363,170112.0
2016-06-29 12:30:00,13.06,13.06,12.97,12.97,190203.0,10.363,10.363,10.2916,10.2916,190203.0
2016-06-29 13:00:00,12.97,13.0,12.95,12.97,165580.0,10.2916,10.3154,10.2758,10.2916,165580.0
2016-06-29 13:30:00,12.97,13.0,12.97,13.0,151820.0,10.2916,10.3154,10.2916,10.3154,151820.0
2016-06-29 14:00:00,13.0,13.05,12.99,13.04,371720.0,10.3154,10.3551,10.3075,10.3472,371720.0
2016-06-29 14:30:00,13.04,13.05,13.0,13.04,198567.0,10.3472,10.3551,10.3154,10.3472,198567.0
2016-06-29 15:00:00,13.04,13.06,13.02,13.06,181489.0,10.3472,10.363,10.3313,10.363,181489.0
2016-06-29 15:30:00,13.05,13.06,13.03,13.03,599447.0,10.3551,10.363,10.3392,10.3392,599447.0
2016-06-30 09:30:00,12.94,12.98,12.9,12.97,726004.0,10.2678,10.2996,10.2361,10.2916,726004.0
2016-06-30 10:00:00,12.97,12.98,12.86,12.87,303451.0,10.2916,10.2996,10.2043,10.2123,303451.0
2016-06-30 10:30:00,12.87,12.9,12.85,12.88,217785.0,10.2123,10.2361,10.1964,10.2202,217785.0
2016-06-30 11:00:00,12.88,12.9,12.79,12.88,1207971.0,10.2202,10.2361,10.1488,10.2202,1207971.0
2016-06-30 11:30:00,12.88,12.93,12.83,12.88,439819.0,10.2202,10.2599,10.1805,10.2202,439819.0
2016-06-30 12:00:00,12.88,12.91,12.86,12.91,556851.0,10.2202,10.244,10.2043,10.244,556851.0
2016-06-30 12:30:00,12.9,12.93,12.89,12.9,343589.0,10.2361,10.2599,10.2281,10.2361,343589.0
2016-06-30 13:00:00,12.9,12.91,12.86,12.88,231115.0,10.2361,10.244,10.2043,10.2202,231115.0
2016-06-30 13:30:00,12.88,12.91,12.88,12.9,400897.0,10.2202,10.244,10.2202,10.2361,400897.0
2016-06-30 14:00:00,12.9,12.91,12.88,12.88,281789.0,10.2361,10.244,10.2202,10.2202,281789.0
2016-06-30 14:30:00,12.89,12.89,12.88,12.88,162160.0,10.2281,10.2281,10.2202,10.2202,162160.0
2016-06-30 15:00:00,12.88,12.89,12.84,12.86,367778.0,10.2202,10.2281,10.1885,10.2043,367778.0
2016-06-30 15:30:00,12.86,12.97,12.86,12.97,923210.0,10.2043,10.2916,10.2043,10.2916,923210.0
2016-07-01 09:30:00,13.17,13.22,13.13,13.16,373160.0,10.4503,10.49,10.4186,10.4424,373160.0
2016-07-01 10:00:00,13.17,13.2,13.15,13.2,131969.0,10.4503,10.4741,10.4345,10.4741,131969.0
2016-07-01 10:30:00,13.2,13.23,13.17,13.21,125540.0,10.4741,10.4979,10.4503,10.4821,125540.0
2016-07-01 11:00:00,13.21,13.25,13.19,13.24,314765.0,10.4821,10.5138,10.4662,10.5059,314765.0
2016-07-01 11:30:00,13.24,13.24,13.17,13.18,118394.0,10.5059,10.5059,10.4503,10.4583,118394.0
2016-07-01 12:00:00,13.19,13.19,13.13,13.16,126443.0,10.4662,10.4662,10.4186,10.4424,126443.0
2016-07-01 12:30:00,13.16,13.16,13.11,13.14,180063.0,10.4424,10.4424,10.4027,10.4265,180063.0
2016-07-01 13:00:00,13.13,13.15,13.12,13.13,56510.0,10.4186,10.4345,10.4107,10.4186,56510.0
2016-07-01 13:30:00,13.12,13.16,13.12,13.15,90255.0,10.4107,10.4424,10.4107,10.4345,90255.0
2016-07-01 14:00:00,13.15,13.19,13.14,13.19,93353.0,10.4345,10.4662,10.4265,10.4662,93353.0
2016-07-01 14:30:00,13.19,13.19,13.16,13.19,63741.0,10.4662,10.4662,10.4424,10.4662,63741.0
2016-07-01 15:00:00,13.19,13.23,13.18,13.21,206904.0,10.4662,10.4979,10.4583,10.4821,206904.0
2016-07-01 15:30:00,13.21,13.24,13.17,13.18,364664.0,10.4821,10.5059,10.4503,10.4583,364664.0
2016-07-05 09:30:00,12.57,12.6,12.48,12.5,654201.0,9.9742,9.998,9.9028,9.9187,654201.0
2016-07-05 10:00:00,12.51,12.54,12.49,12.51,186432.0,9.9266,9.9504,9.9108,9.9266,186432.0
2016-07-05 10:30:00,12.51,12.55,12.49,12.5,222408.0,9.9266,9.9584,9.9108,9.9187,222408.0
2016-07-05 11:00:00,12.5,12.5,12.41,12.45,237699.0,9.9187,9.9187,9.8473,9.879,237699.0
2016-07-05 11:30:00,12.45,12.46,12.38,12.41,223232.0,9.879,9.8869,9.8235,9.8473,223232.0
2016-07-05 12:00:00,12.41,12.44,12.4,12.44,54151.0,9.8473,9.8711,9.8393,9.8711,54151.0
2016-07-05 12:30:00,12.44,12.44,12.39,12.4,89201.0,9.8711,9.8711,9.8314,9.8393,89201.0
2016-07-05 13:00:00,12.4,12.4,12.36,12.37,94516.0,9.8393,9.8393,9.8076,9.8155,94516.0
2016-07-05 13:30:00,12.36,12.38,12.3,12.31,275544.0,9.8076,9.8235,9.76,9.7679,275544.0
2016-07-05 14:00:00,12.31,12.38,12.31,12.35,193028.0,9.7679,9.8235,9.7679,9.7997,193028.0
2016-07-05 14:30:00,12.36,12.37,12.34,12.36,125426.0,9.8076,9.8155,9.7917,9.8076,125426.0
2016-07-05 15:00:00,12.36,12.38,12.35,12.37,162501.0,9.8076,9.8235,9.7997,9.8155,162501.0
2016-07-05 15:30:00,12.36,12.38,12.36,12.37,368893.0,9.8076,9.8235,9.8076,9.8155,368893.0
2016-07-06 09:30:00,12.01,12.06,11.96,11.99,975957.0,9.5299,9.5695,9.4902,9.514,975957.0
2016-07-06 10:00:00,11.99,12.02,11.93,11.96,431976.0,9.514,9.5378,9.4664,9.4902,431976.0
2016-07-06 10:30:00,11.97,12.08,11.96,12.08,235347.0,9.4981,9.5854,9.4902,9.5854,235347.0
2016-07-06 11:00:00,12.07,12.22,12.07,12.18,562038.0,9.5775,9.6965,9.5775,9.6648,562038.0
2016-07-06 11:30:00,12.17,12.23,12.17,12.23,219899.0,9.6568,9.7044,9.6568,9.7044,219899.0
2016-07-06 12:00:00,12.23,12.3,12.22,12.29,198775.0,9.7044,9.76,9.6965,9.7521,198775.0
2016-07-06 12:30:00,12.29,12.32,12.29,12.32,101982.0,9.7521,9.7759,9.7521,9.7759,101982.0
2016-07-06 13:00:00,12.32,12.36,12.31,12.34,183721.0,9.7759,9.8076,9.7679,9.7917,183721.0
2016-07-06 13:30:00,12.35,12.37,12.33,12.35,126417.0,9.7997,9.8155,9.7838,9.7997,126417.0
2016-07-06 14:00:00,12.35,12.38,12.33,12.35,251672.0,9.7997,9.8235,9.7838,9.7997,251672.0
2016-07-06 14:30:00,12.34,12.41,12.34,12.4,225065.0,9.7917,9.8473,9.7917,9.8393,225065.0
2016-07-06 15:00:00,12.4,12.4,12.37,12.39,133476.0,9.8393,9.8393,9.8155,9.8314,133476.0
2016-07-06 15:30:00,12.38,12.41,12.37,12.4,535237.0,9.8235,9.8473,9.8155,9.8393,535237.0
2016-07-07 09:30:00,12.29,12.45,12.29,12.42,679087.0,9.7521,9.879,9.7521,9.8552,679087.0
2016-07-07 10:00:00,12.41,12.45,12.37,12.43,334948.0,9.8473,9.879,9.8155,9.8631,334948.0
2016-07-07 10:30:00,12.44,12.45,12.33,12.36,176574.0,9.8711,9.879,9.7838,9.8076,176574.0
2016-07-07 11:00:00,12.36,12.36,12.26,12.28,369300.0,9.8076,9.8076,9.7282,9.7441,369300.0
2016-07-07 11:30:00,12.28,12.28,12.2,12.26,167381.0,9.7441,9.7441,9.6806,9.7282,167381.0
2016-07-07 12:00:00,12.26,12.27,12.22,12.25,83849.0,9.7282,9.7362,9.6965,9.7203,83849.0
2016-07-07 12:30:00,12.26,12.26,12.19,12.2,73028.0,9.7282,9.7282,9.6727,9.6806,73028.0
2016-07-07 13:00:00,12.2,12.21,12.18,12.2,105260.0,9.6806,9.6886,9.6648,9.6806,105260.0
2016-07-07 13:30:00,12.21,12.23,12.19,12.21,97691.0,9.6886,9.7044,9.6727,9.6886,97691.0
2016-07-07 14:00:00,12.21,12.22,12.16,12.17,154872.0,9.6886,9.6965,9.6489,9.6568,154872.0
2016-07-07 14:30:00,12.17,12.17,12.14,12.15,126990.0,9.6568,9.6568,9.633,9.641,126990.0
2016-07-07 15:00:00,12.16,12.21,12.14,12.21,126020.0,9.6489,9.6886,9.633,9.6886,126020.0
2016-07-07 15:30:00,12.21,12.24,12.2,12.23,278842.0,9.6886,9.7124,9.6806,9.7044,278842.0
2016-07-08 09:30:00,12.34,12.36,12.24,12.31,786704.0,9.7917,9.8076,9.7124,9.7679,786704.0
2016-07-08 10:00:00,12.3,12.31,12.16,12.19,588879.0,9.76,9.7679,9.6489,9.6727,588879.0
2016-07-08 10:30:00,12.19,12.2,12.15,12.19,443613.0,9.6727,9.6806,9.641,9.6727,443613.0
2016-07-08 11:00:00,12.19,12.22,12.15,12.2,534981.0,9.6727,9.6965,9.641,9.6806,534981.0
2016-07-08 11:30:00,12.21,12.28,12.2,12.21,516639.0,9.6886,9.7441,9.6806,9.6886,516639.0
2016-07-08 12:00:00,12.22,12.25,12.21,12.25,142059.0,9.6965,9.7203,9.6886,9.7203,142059.0
2016-07-08 12:30:00,12.25,12.28,12.24,12.28,114899.0,9.7203,9.7441,9.7124,9.7441,114899.0
2016-07-08 13:00:00,12.28,12.29,12.26,12.27,138756.0,9.7441,9.7521,9.7282,9.7362,138756.0
2016-07-08 13:30:00,12.28,12.29,12.26,12.28,137973.0,9.7441,9.7521,9.7282,9.7441,137973.0
2016-07-08 14:00:00,12.28,12.28,12.25,12.25,106018.0,9.7441,9.7441,9.7203,9.7203,106018.0
2016-07-08 14:30:00,12.26,12.27,12.25,12.26,133997.0,9.7282,9.7362,9.7203,9.7282,133997.0
2016-07-08 15:00:00,12.26,12.26,12.25,12.26,88551.0,9.7282,9.7282,9.7203,9.7282,88551.0
2016-07-08 15:30:00,12.26,12.28,12.23,12.26,455519.0,9.7282,9.7441,9.7044,9.7282,455519.0
2016-07-11 09:30:00,12.39,12.55,12.37,12.49,710079.0,9.8314,9.9584,9.8155,9.9108,710079.0
2016-07-11 10:00:00,12.5,12.54,12.47,12.53,262614.0,9.9187,9.9504,9.8949,9.9425,262614.0
2016-07-11 10:30:00,12.52,12.57,12.51,12.54,309950.0,9.9346,9.9742,9.9266,9.9504,309950.0
2016-07-11 11:00:00,12.54,12.58,12.53,12.57,253312.0,9.9504,9.9822,9.9425,9.9742,253312.0
2016-07-11 11:30:00,12.57,12.61,12.49,12.53,625411.0,9.9742,10.006,9.9108,9.9425,625411.0
2016-07-11 12:00:00,12.54,12.54,12.53,12.54,66654.0,9.9504,9.9504,9.9425,9.9504,66654.0
2016-07-11 12:30:00,12.54,12.55,12.51,12.53,167839.0,9.9504,9.9584,9.9266,9.9425,167839.0
2016-07-11 13:00:00,12.53,12.54,12.51,12.52,116408.0,9.9425,9.9504,9.9266,9.9346,116408.0
2016-07-11 13:30:00,12.51,12.55,12.51,12.53,96964.0,9.9266,9.9584,9.9266,9.9425,96964.0
2016-07-11 14:00:00,12.54,12.54,12.52,12.53,109202.0,9.9504,9.9504,9.9346,9.9425,109202.0
2016-07-11 14:30:00,12.52,12.55,12.52,12.53,118130.0,9.9346,9.9584,9.9346,9.9425,118130.0
2016-07-11 15:00:00,12.53,12.55,12.53,12.54,99409.0,9.9425,9.9584,9.9425,9.9504,99409.0
2016-07-11 15:30:00,12.54,12.55,12.5,12.51,756338.0,9.9504,9.9584,9.9187,9.9266,756338.0
2016-07-12 09:30:00,12.89,12.93,12.86,12.89,994409.0,10.2281,10.2599,10.2043,10.2281,994409.0
2016-07-12 10:00:00,12.89,12.92,12.77,12.79,522419.0,10.2281,10.252,10.1329,10.1488,522419.0
2016-07-12 10:30:00,12.8,12.83,12.7,12.72,471209.0,10.1567,10.1805,10.0774,10.0933,471209.0
2016-07-12 11:00:00,12.72,12.72,12.66,12.71,761203.0,10.0933,10.0933,10.0456,10.0853,761203.0
2016-07-12 11:30:00,12.72,12.78,12.71,12.77,241316.0,10.0933,10.1409,10.0853,10.1329,241316.0
2016-07-12 12:00:00,12.76,12.83,12.76,12.82,148222.0,10.125,10.1805,10.125,10.1726,148222.0
2016-07-12 12:30:00,12.82,12.86,12.81,12.86,220588.0,10.1726,10.2043,10.1647,10.2043,220588.0
2016-07-12 13:00:00,12.86,12.86,12.83,12.84,147150.0,10.2043,10.2043,10.1805,10.1885,147150.0
2016-07-12 13:30:00,12.85,12.87,12.82,12.83,176270.0,10.1964,10.2123,10.1726,10.1805,176270.0
2016-07-12 14:00:00,12.83,12.85,12.81,12.82,273730.0,10.1805,10.1964,10.1647,10.1726,273730.0
2016-07-12 14:30:00,12.81,12.82,12.77,12.79,300017.0,10.1647,10.1726,10.1329,10.1488,300017.0
2016-07-12 15:00:00,12.79,12.82,12.75,12.81,388208.0,10.1488,10.1726,10.1171,10.1647,388208.0
2016-07-12 15:30:00,12.81,12.83,12.8,12.83,1299291.0,10.1647,10.1805,10.1567,10.1805,1299291.0
2016-07-13 09:30:00,12.84,12.9,12.78,12.81,660204.0,10.1885,10.2361,10.1409,10.1647,660204.0
2016-07-13 10:00:00,12.81,12.9,12.81,12.88,226923.0,10.1647,10.2361,10.1647,10.2202,226923.0
2016-07-13 10:30:00,12.89,12.91,12.86,12.88,387466.0,10.2281,10.244,10.2043,10.2202,387466.0
2016-07-13 11:00:00,12.88,12.89,12.8,12.85,454543.0,10.2202,10.2281,10.1567,10.1964,454543.0
2016-07-13 11:30:00,12.85,12.86,12.81,12.83,118624.0,10.1964,10.2043,10.1647,10.1805,118624.0
2016-07-13 12:00:00,12.84,12.87,12.83,12.86,149584.0,10.1885,10.2123,10.1805,10.2043,149584.0
2016-07-13 12:30:00,12.86,12.87,12.83,12.87,122273.0,10.2043,10.2123,10.1805,10.2123,122273.0
2016-07-13 13:00:00,12.87,12.88,12.86,12.87,164328.0,10.2123,10.2202,10.2043,10.2123,164328.0
2016-07-13 13:30:00,12.87,12.9,12.86,12.88,186026.0,10.2123,10.2361,10.2043,10.2202,186026.0
2016-07-13 14:00:00,12.89,12.91,12.88,12.91,184665.0,10.2281,10.244,10.2202,10.244,184665.0
2016-07-13 14:30:00,12.91,12.93,12.9,12.93,240606.0,10.244,10.2599,10.2361,10.2599,240606.0
2016-07-13 15:00:00,12.93,12.94,12.9,12.93,319175.0,10.2599,10.2678,10.2361,10.2599,319175.0
2016-07-13 15:30:00,12.93,12.93,12.92,12.92,579615.0,10.2599,10.2599,10.252,10.252,579615.0
2016-07-14 09:30:00,13.19,13.26,13.12,13.26,491672.0,10.4662,10.5217,10.4107,10.5217,491672.0
2016-07-14 10:00:00,13.26,13.29,13.23,13.26,363817.0,10.5217,10.5455,10.4979,10.5217,363817.0
2016-07-14 10:30:00,13.27,13.28,13.23,13.23,232413.0,10.5297,10.5376,10.4979,10.4979,232413.0
2016-07-14 11:00:00,13.24,13.26,13.19,13.22,294852.0,10.5059,10.5217,10.4662,10.49,294852.0
2016-07-14 11:30:00,13.22,13.26,13.21,13.23,130565.0,10.49,10.5217,10.4821,10.4979,130565.0
2016-07-14 12:00:00,13.23,13.24,13.21,13.21,145823.0,10.4979,10.5059,10.4821,10.4821,145823.0
2016-07-14 12:30:00,13.21,13.23,13.21,13.22,66524.0,10.4821,10.4979,10.4821,10.49,66524.0
2016-07-14 13:00:00,13.23,13.24,13.2,13.21,76598.0,10.4979,10.5059,10.4741,10.4821,76598.0
2016-07-14 13:30:00,13.21,13.21,13.17,13.19,123898.0,10.4821,10.4821,10.4503,10.4662,123898.0
2016-07-14 14:00:00,13.2,13.23,13.18,13.23,102343.0,10.4741,10.4979,10.4583,10.4979,102343.0
2016-07-14 14:30:00,13.22,13.24,13.21,13.23,156159.0,10.49,10.5059,10.4821,10.4979,156159.0
2016-07-14 15:00:00,13.23,13.25,13.23,13.24,89804.0,10.4979,10.5138,10.4979,10.5059,89804.0
2016-07-14 15:30:00,13.25,13.25,13.23,13.23,304063.0,10.5138,10.5138,10.4979,10.4979,304063.0
2016-07-15 09:30:00,13.28,13.3,13.19,13.2,530403.0,10.5376,10.5535,10.4662,10.4741,530403.0
2016-07-15 10:00:00,13.19,13.21,13.15,13.19,271025.0,10.4662,10.4821,10.4345,10.4662,271025.0
2016-07-15 10:30:00,13.19,13.21,13.16,13.2,87063.0,10.4662,10.4821,10.4424,10.4741,87063.0
2016-07-15 11:00:00,13.19,13.2,13.14,13.17,155390.0,10.4662,10.4741,10.4265,10.4503,155390.0
2016-07-15 11:30:00,13.17,13.18,13.14,13.14,60399.0,10.4503,10.4583,10.4265,10.4265,60399.0
2016-07-15 12:00:00,13.14,13.15,13.13,13.13,35548.0,10.4265,10.4345,10.4186,10.4186,35548.0
2016-07-15 12:30:00,13.13,13.14,13.11,13.11,27735.0,10.4186,10.4265,10.4027,10.4027,27735.0
2016-07-15 13:00:00,13.12,13.13,13.11,13.11,40556.0,10.4107,10.4186,10.4027,10.4027,40556.0
2016-07-15 13:30:00,13.12,13.14,13.11,13.14,50703.0,10.4107,10.4265,10.4027,10.4265,50703.0
2016-07-15 14:00:00,13.13,13.14,13.11,13.13,92464.0,10.4186,10.4265,10.4027,10.4186,92464.0
2016-07-15 14:30:00,13.12,13.14,13.12,13.13,51238.0,10.4107,10.4265,10.4107,10.4186,51238.0
2016-07-15 15:00:00,13.13,13.15,13.13,13.15,70022.0,10.4186,10.4345,10.4186,10.4345,70022.0
2016-07-15 15:30:00,13.15,13.17,13.14,13.17,247449.0,10.4345,10.4503,10.4265,10.4503,247449.0
2016-07-18 09:30:00,13.13,13.13,13.05,13.07,318727.0,10.4186,10.4186,10.3551,10.371,318727.0
2016-07-18 10:00:00,13.07,13.13,13.05,13.12,234373.0,10.371,10.4186,10.3551,10.4107,234373.0
2016-07-18 10:30:00,13.12,13.14,13.07,13.14,224533.0,10.4107,10.4265,10.371,10.4265,224533.0
2016-07-18 11:00:00,13.14,13.2,13.13,13.17,369450.0,10.4265,10.4741,10.4186,10.4503,369450.0
2016-07-18 11:30:00,13.16,13.19,13.15,13.19,56135.0,10.4424,10.4662,10.4345,10.4662,56135.0
2016-07-18 12:00:00,13.18,13.22,13.16,13.2,188720.0,10.4583,10.49,10.4424,10.4741,188720.0
2016-07-18 12:30:00,13.19,13.23,13.18,13.23,283336.0,10.4662,10.4979,10.4583,10.4979,283336.0
2016-07-18 13:00:00,13.23,13.23,13.2,13.2,51343.0,10.4979,10.4979,10.4741,10.4741,51343.0
2016-07-18 13:30:00,13.2,13.21,13.2,13.2,57324.0,10.4741,10.4821,10.4741,10.4741,57324.0
2016-07-18 14:00:00,13.2,13.21,13.19,13.2,52589.0,10.4741,10.4821,10.4662,10.4741,52589.0
2016-07-18 14:30:00,13.19,13.21,13.19,13.2,100289.0,10.4662,10.4821,10.4662,10.4741,100289.0
2016-07-18 15:00:00,13.2,13.21,13.19,13.21,113243.0,10.4741,10.4821,10.4662,10.4821,113243.0
2016-07-18 15:30:00,13.21,13.22,13.2,13.22,330069.0,10.4821,10.49,10.4741,10.49,330069.0
2016-07-19 09:30:00,13.04,13.08,13.02,13.05,258599.0,10.3472,10.3789,10.3313,10.3551,258599.0
2016-07-19 10:00:00,13.05,13.15,13.03,13.14,88064.0,10.3551,10.4345,10.3392,10.4265,88064.0
2016-07-19 10:30:00,13.15,13.15,13.09,13.11,101767.0,10.4345,10.4345,10.3868,10.4027,101767.0
2016-07-19 11:00:00,13.11,13.12,13.04,13.07,149614.0,10.4027,10.4107,10.3472,10.371,149614.0
2016-07-19 11:30:00,13.07,13.1,13.05,13.06,106682.0,10.371,10.3948,10.3551,10.363,106682.0
2016-07-19 12:00:00,13.05,13.06,13.04,13.04,80796.0,10.3551,10.363,10.3472,10.3472,80796.0
2016-07-19 12:30:00,13.05,13.05,13.03,13.05,69217.0,10.3551,10.3551,10.3392,10.3551,69217.0
2016-07-19 13:00:00,13.04,13.05,13.03,13.04,55964.0,10.3472,10.3551,10.3392,10.3472,55964.0
2016-07-19 13:30:00,13.04,13.05,13.03,13.04,47460.0,10.3472,10.3551,10.3392,10.3472,47460.0
2016-07-19 14:00:00,13.05,13.05,13.03,13.04,137353.0,10.3551,10.3551,10.3392,10.3472,137353.0
2016-07-19 14:30:00,13.03,13.04,13.01,13.02,109439.0,10.3392,10.3472,10.3234,10.3313,109439.0
2016-07-19 15:00:00,13.02,13.04,13.01,13.03,89578.0,10.3313,10.3472,10.3234,10.3392,89578.0
2016-07-19 15:30:00,13.04,13.04,13.02,13.03,220276.0,10.3472,10.3472,10.3313,10.3392,220276.0
2016-07-20 09:30:00,13.24,13.27,13.15,13.2,301554.0,10.5059,10.5297,10.4345,10.4741,301554.0
2016-07-20 10:00:00,13.21,13.26,13.2,13.24,101132.0,10.4821,10.5217,10.4741,10.5059,101132.0
2016-07-20 10:30:00,13.25,13.31,13.23,13.3,194783.0,10.5138,10.5614,10.4979,10.5535,194783.0
2016-07-20 11:00:00,13.3,13.31,13.24,13.29,238253.0,10.5535,10.5614,10.5059,10.5455,238253.0
2016-07-20 11:30:00,13.29,13.3,13.24,13.25,53201.0,10.5455,10.5535,10.5059,10.5138,53201.0
2016-07-20 12:00:00,13.25,13.26,13.23,13.24,40430.0,10.5138,10.5217,10.4979,10.5059,40430.0
2016-07-20 12:30:00,13.24,13.25,13.24,13.24,22651.0,10.5059,10.5138,10.5059,10.5059,22651.0
2016-07-20 13:00:00,13.25,13.26,13.24,13.26,41571.0,10.5138,10.5217,10.5059,10.5217,41571.0
2016-07-20 13:30:00,13.26,13.27,13.25,13.27,37881.0,10.5217,10.5297,10.5138,10.5297,37881.0
2016-07-20 14:00:00,13.27,13.27,13.26,13.27,34417.0,10.5297,10.5297,10.5217,10.5297,34417.0
2016-07-20 14:30:00,13.26,13.27,13.26,13.26,69129.0,10.5217,10.5297,10.5217,10.5217,69129.0
2016-07-20 15:00:00,13.27,13.27,13.25,13.26,202631.0,10.5297,10.5297,10.5138,10.5217,202631.0
2016-07-20 15:30:00,13.26,13.3,13.25,13.28,258350.0,10.5217,10.5535,10.5138,10.5376,258350.0
2016-07-21 09:30:00,13.33,13.41,13.29,13.33,147237.0,10.5773,10.6408,10.5455,10.5773,147237.0
2016-07-21 10:00:00,13.33,13.38,13.29,13.31,233347.0,10.5773,10.617,10.5455,10.5614,233347.0
2016-07-21 10:30:00,13.3,13.35,13.29,13.34,69918.0,10.5535,10.5932,10.5455,10.5852,69918.0
2016-07-21 11:00:00,13.35,13.35,13.28,13.28,155675.0,10.5932,10.5932,10.5376,10.5376,155675.0
2016-07-21 11:30:00,13.29,13.29,13.21,13.22,152399.0,10.5455,10.5455,10.4821,10.49,152399.0
2016-07-21 12:00:00,13.21,13.23,13.2,13.21,75228.0,10.4821,10.4979,10.4741,10.4821,75228.0
2016-07-21 12:30:00,13.22,13.22,13.18,13.18,121319.0,10.49,10.49,10.4583,10.4583,121319.0
2016-07-21 13:00:00,13.19,13.2,13.17,13.19,223527.0,10.4662,10.4741,10.4503,10.4662,223527.0
2016-07-21 13:30:00,13.18,13.2,13.17,13.18,126246.0,10.4583,10.4741,10.4503,10.4583,126246.0
2016-07-21 14:00:00,13.18,13.18,13.17,13.18,102744.0,10.4583,10.4583,10.4503,10.4583,102744.0
2016-07-21 14:30:00,13.18,13.2,13.17,13.2,146248.0,10.4583,10.4741,10.4503,10.4741,146248.0
2016-07-21 15:00:00,13.19,13.21,13.18,13.21,114743.0,10.4662,10.4821,10.4583,10.4821,114743.0
2016-07-21 15:30:00,13.21,13.22,13.2,13.21,239405.0,10.4821,10.49,10.4741,10.4821,239405.0
2016-07-22 09:30:00,13.39,13.41,13.33,13.33,498354.0,10.6249,10.6408,10.5773,10.5773,498354.0
2016-07-22 10:00:00,13.33,13.36,13.31,13.35,95892.0,10.5773,10.6011,10.5614,10.5932,95892.0
2016-07-22 10:30:00,13.35,13.37,13.33,13.35,123528.0,10.5932,10.609,10.5773,10.5932,123528.0
2016-07-22 11:00:00,13.35,13.35,13.3,13.31,100884.0,10.5932,10.5932,10.5535,10.5614,100884.0
2016-07-22 11:30:00,13.3,13.31,13.29,13.31,27701.0,10.5535,10.5614,10.5455,10.5614,27701.0
2016-07-22 12:00:00,13.31,13.31,13.3,13.3,37303.0,10.5614,10.5614,10.5535,10.5535,37303.0
2016-07-22 12:30:00,13.3,13.31,13.3,13.31,28708.0,10.5535,10.5614,10.5535,10.5614,28708.0
2016-07-22 13:00:00,13.31,13.31,13.29,13.3,41203.0,10.5614,10.5614,10.5455,10.5535,41203.0
2016-07-22 13:30:00,13.29,13.3,13.28,13.29,26868.0,10.5455,10.5535,10.5376,10.5455,26868.0
2016-07-22 14:00:00,13.28,13.3,13.28,13.29,61263.0,10.5376,10.5535,10.5376,10.5455,61263.0
2016-07-22 14:30:00,13.29,13.3,13.28,13.3,61005.0,10.5455,10.5535,10.5376,10.5535,61005.0
2016-07-22 15:00:00,13.29,13.31,13.29,13.31,79330.0,10.5455,10.5614,10.5455,10.5614,79330.0
2016-07-22 15:30:00,13.31,13.31,13.29,13.3,194239.0,10.5614,10.5614,10.5455,10.5535,194239.0
2016-07-25 09:30:00,13.56,13.61,13.54,13.57,383217.0,10.7598,10.7995,10.7439,10.7677,383217.0
2016-07-25 10:00:00,13.57,13.57,13.45,13.45,132361.0,10.7677,10.7677,10.6725,10.6725,132361.0
2016-07-25 10:30:00,13.45,13.5,13.43,13.45,109588.0,10.6725,10.7122,10.6566,10.6725,109588.0
2016-07-25 11:00:00,13.45,13.47,13.43,13.46,178619.0,10.6725,10.6884,10.6566,10.6804,178619.0
2016-07-25 11:30:00,13.46,13.47,13.46,13.46,30887.0,10.6804,10.6884,10.6804,10.6804,30887.0
2016-07-25 12:00:00,13.46,13.47,13.43,13.43,84918.0,10.6804,10.6884,10.6566,10.6566,84918.0
2016-07-25 12:30:00,13.43,13.46,13.41,13.45,107617.0,10.6566,10.6804,10.6408,10.6725,107617.0
2016-07-25 13:00:00,13.46,13.47,13.45,13.46,60783.0,10.6804,10.6884,10.6725,10.6804,60783.0
2016-07-25 13:30:00,13.45,13.46,13.44,13.45,57501.0,10.6725,10.6804,10.6646,10.6725,57501.0
2016-07-25 14:00:00,13.45,13.48,13.44,13.46,87935.0,10.6725,10.6963,10.6646,10.6804,87935.0
2016-07-25 14:30:00,13.45,13.47,13.45,13.47,49247.0,10.6725,10.6884,10.6725,10.6884,49247.0
2016-07-25 15:00:00,13.46,13.47,13.45,13.46,96976.0,10.6804,10.6884,10.6725,10.6804,96976.0
2016-07-25 15:30:00,13.45,13.47,13.45,13.47,197788.0,10.6725,10.6884,10.6725,10.6884,197788.0
2016-07-26 09:30:00,13.49,13.6,13.49,13.54,340066.0,10.7042,10.7915,10.7042,10.7439,340066.0
2016-07-26 10:00:00,13.54,13.54,13.45,13.46,197842.0,10.7439,10.7439,10.6725,10.6804,197842.0
2016-07-26 10:30:00,13.46,13.48,13.41,13.41,90959.0,10.6804,10.6963,10.6408,10.6408,90959.0
2016-07-26 11:00:00,13.4,13.49,13.4,13.48,299398.0,10.6328,10.7042,10.6328,10.6963,299398.0
2016-07-26 11:30:00,13.48,13.53,13.47,13.52,84356.0,10.6963,10.736,10.6884,10.7281,84356.0
2016-07-26 12:00:00,13.51,13.53,13.51,13.53,37150.0,10.7201,10.736,10.7201,10.736,37150.0
2016-07-26 12:30:00,13.52,13.53,13.5,13.52,61671.0,10.7281,10.736,10.7122,10.7281,61671.0
2016-07-26 13:00:00,13.51,13.52,13.46,13.48,66296.0,10.7201,10.7281,10.6804,10.6963,66296.0
2016-07-26 13:30:00,13.47,13.48,13.47,13.48,41792.0,10.6884,10.6963,10.6884,10.6963,41792.0
2016-07-26 14:00:00,13.47,13.48,13.45,13.46,72675.0,10.6884,10.6963,10.6725,10.6804,72675.0
2016-07-26 14:30:00,13.46,13.49,13.46,13.49,61510.0,10.6804,10.7042,10.6804,10.7042,61510.0
2016-07-26 15:00:00,13.49,13.5,13.48,13.5,61982.0,10.7042,10.7122,10.6963,10.7122,61982.0
2016-07-26 15:30:00,13.5,13.5,13.49,13.49,175301.0,10.7122,10.7122,10.7042,10.7042,175301.0
2016-07-27 09:30:00,13.73,13.75,13.69,13.75,312034.0,10.8947,10.9106,10.8629,10.9106,312034.0
2016-07-27 10:00:00,13.74,13.75,13.72,13.74,139284.0,10.9026,10.9106,10.8867,10.9026,139284.0
2016-07-27 10:30:00,13.74,13.74,13.67,13.69,189107.0,10.9026,10.9026,10.8471,10.8629,189107.0
2016-07-27 11:00:00,13.68,13.7,13.65,13.68,269813.0,10.855,10.8709,10.8312,10.855,269813.0
2016-07-27 11:30:00,13.67,13.68,13.6,13.61,174373.0,10.8471,10.855,10.7915,10.7995,174373.0
2016-07-27 12:00:00,13.61,13.61,13.59,13.59,57392.0,10.7995,10.7995,10.7836,10.7836,57392.0
2016-07-27 12:30:00,13.59,13.61,13.59,13.6,51779.0,10.7836,10.7995,10.7836,10.7915,51779.0
2016-07-27 13:00:00,13.61,13.62,13.59,13.59,71869.0,10.7995,10.8074,10.7836,10.7836,71869.0
2016-07-27 13:30:00,13.59,13.62,13.59,13.6,95622.0,10.7836,10.8074,10.7836,10.7915,95622.0
2016-07-27 14:00:00,13.61,13.64,13.58,13.63,215406.0,10.7995,10.8233,10.7757,10.8153,215406.0
2016-07-27 14:30:00,13.63,13.67,13.62,13.67,130634.0,10.8153,10.8471,10.8074,10.8471,130634.0
2016-07-27 15:00:00,13.66,13.7,13.66,13.68,113417.0,10.8391,10.8709,10.8391,10.855,113417.0
2016-07-27 15:30:00,13.68,13.69,13.66,13.67,260188.0,10.855,10.8629,10.8391,10.8471,260188.0
2016-07-28 09:30:00,13.65,13.67,13.53,13.61,424113.0,10.8312,10.8471,10.736,10.7995,424113.0
2016-07-28 10:00:00,13.61,13.64,13.54,13.63,497661.0,10.7995,10.8233,10.7439,10.8153,497661.0
2016-07-28 10:30:00,13.63,13.66,13.56,13.57,308931.0,10.8153,10.8391,10.7598,10.7677,308931.0
2016-07-28 11:00:00,13.57,13.58,13.53,13.54,500501.0,10.7677,10.7757,10.736,10.7439,500501.0
2016-07-28 11:30:00,13.54,13.55,13.5,13.51,199651.0,10.7439,10.7519,10.7122,10.7201,199651.0
2016-07-28 12:00:00,13.51,13.53,13.5,13.52,78203.0,10.7201,10.736,10.7122,10.7281,78203.0
2016-07-28 12:30:00,13.52,13.55,13.52,13.55,55102.0,10.7281,10.7519,10.7281,10.7519,55102.0
2016-07-28 13:00:00,13.55,13.57,13.54,13.57,80808.0,10.7519,10.7677,10.7439,10.7677,80808.0
2016-07-28 13:30:00,13.57,13.59,13.55,13.59,59512.0,10.7677,10.7836,10.7519,10.7836,59512.0
2016-07-28 14:00:00,13.59,13.59,13.57,13.58,102600.0,10.7836,10.7836,10.7677,10.7757,102600.0
2016-07-28 14:30:00,13.58,13.58,13.55,13.55,44799.0,10.7757,10.7757,10.7519,10.7519,44799.0
2016-07-28 15:00:00,13.56,13.57,13.55,13.56,50523.0,10.7598,10.7677,10.7519,10.7598,50523.0
2016-07-28 15:30:00,13.57,13.57,13.56,13.56,255969.0,10.7677,10.7677,10.7598,10.7598,255969.0
2016-07-29 09:30:00,14.03,14.04,13.89,13.92,563113.0,11.1327,11.1407,11.0216,11.0454,563113.0
2016-07-29 10:00:00,13.92,13.93,13.77,13.78,170380.0,11.0454,11.0534,10.9264,10.9344,170380.0
2016-07-29 10:30:00,13.77,13.81,13.75,13.8,153781.0,10.9264,10.9582,10.9106,10.9502,153781.0
2016-07-29 11:00:00,13.8,13.84,13.78,13.8,367585.0,10.9502,10.982,10.9344,10.9502,367585.0
2016-07-29 11:30:00,13.8,13.82,13.78,13.79,110288.0,10.9502,10.9661,10.9344,10.9423,110288.0
2016-07-29 12:00:00,13.78,13.79,13.77,13.78,62336.0,10.9344,10.9423,10.9264,10.9344,62336.0
2016-07-29 12:30:00,13.77,13.78,13.74,13.75,70853.0,10.9264,10.9344,10.9026,10.9106,70853.0
2016-07-29 13:00:00,13.75,13.76,13.74,13.75,50167.0,10.9106,10.9185,10.9026,10.9106,50167.0
2016-07-29 13:30:00,13.75,13.76,13.75,13.75,46374.0,10.9106,10.9185,10.9106,10.9106,46374.0
2016-07-29 14:00:00,13.76,13.78,13.75,13.78,64135.0,10.9185,10.9344,10.9106,10.9344,64135.0
2016-07-29 14:30:00,13.78,13.78,13.77,13.78,65655.0,10.9344,10.9344,10.9264,10.9344,65655.0
2016-07-29 15:00:00,13.78,13.79,13.77,13.79,63800.0,10.9344,10.9423,10.9264,10.9423,63800.0
2016-07-29 15:30:00,13.78,13.8,13.78,13.79,272374.0,10.9344,10.9502,10.9344,10.9423,272374.0
2016-08-01 09:30:00,13.7,13.74,13.63,13.67,212923.0,10.8709,10.9026,10.8153,10.8471,212923.0
2016-08-01 10:00:00,13.68,13.73,13.67,13.7,109879.0,10.855,10.8947,10.8471,10.8709,109879.0
2016-08-01 10:30:00,13.71,13.71,13.67,13.7,96300.0,10.8788,10.8788,10.8471,10.8709,96300.0
2016-08-01 11:00:00,13.7,13.72,13.69,13.71,131246.0,10.8709,10.8867,10.8629,10.8788,131246.0
2016-08-01 11:30:00,13.71,13.72,13.61,13.62,437069.0,10.8788,10.8867,10.7995,10.8074,437069.0
2016-08-01 12:00:00,13.61,13.62,13.55,13.57,137671.0,10.7995,10.8074,10.7519,10.7677,137671.0
2016-08-01 12:30:00,13.56,13.58,13.55,13.56,158229.0,10.7598,10.7757,10.7519,10.7598,158229.0
2016-08-01 13:00:00,13.56,13.56,13.51,13.53,292460.0,10.7598,10.7598,10.7201,10.736,292460.0
2016-08-01 13:30:00,13.52,13.54,13.52,13.54,125762.0,10.7281,10.7439,10.7281,10.7439,125762.0
2016-08-01 14:00:00,13.54,13.54,13.5,13.5,211206.0,10.7439,10.7439,10.7122,10.7122,211206.0
2016-08-01 14:30:00,13.5,13.51,13.49,13.49,216786.0,10.7122,10.7201,10.7042,10.7042,216786.0
2016-08-01 15:00:00,13.5,13.5,13.49,13.5,161266.0,10.7122,10.7122,10.7042,10.7122,161266.0
2016-08-01 15:30:00,13.49,13.5,13.49,13.49,521651.0,10.7042,10.7122,10.7042,10.7042,521651.0
2016-08-02 09:30:00,13.03,13.05,12.95,13.0,522861.0,10.3392,10.3551,10.2758,10.3154,522861.0
2016-08-02 10:00:00,13.0,13.01,12.93,13.0,307952.0,10.3154,10.3234,10.2599,10.3154,307952.0
2016-08-02 10:30:00,13.01,13.05,12.95,12.96,340776.0,10.3234,10.3551,10.2758,10.2837,340776.0
2016-08-02 11:00:00,12.96,13.05,12.94,13.02,496766.0,10.2837,10.3551,10.2678,10.3313,496766.0
2016-08-02 11:30:00,13.01,13.02,12.96,12.99,68273.0,10.3234,10.3313,10.2837,10.3075,68273.0
2016-08-02 12:00:00,12.99,12.99,12.96,12.98,91574.0,10.3075,10.3075,10.2837,10.2996,91574.0
2016-08-02 12:30:00,12.97,12.98,12.95,12.95,95174.0,10.2916,10.2996,10.2758,10.2758,95174.0
2016-08-02 13:00:00,12.96,12.97,12.95,12.96,102911.0,10.2837,10.2916,10.2758,10.2837,102911.0
2016-08-02 13:30:00,12.96,12.96,12.95,12.96,96661.0,10.2837,10.2837,10.2758,10.2837,96661.0
2016-08-02 14:00:00,12.96,13.02,12.95,13.02,97005.0,10.2837,10.3313,10.2758,10.3313,97005.0
2016-08-02 14:30:00,13.02,13.02,12.98,12.99,107726.0,10.3313,10.3313,10.2996,10.3075,107726.0
2016-08-02 15:00:00,13.0,13.0,12.97,12.97,349775.0,10.3154,10.3154,10.2916,10.2916,349775.0
2016-08-02 15:30:00,12.97,12.98,12.96,12.96,468954.0,10.2916,10.2996,10.2837,10.2837,468954.0
2016-08-03 09:30:00,13.02,13.06,12.99,13.05,364563.0,10.3313,10.363,10.3075,10.3551,364563.0
2016-08-03 10:00:00,13.05,13.09,13.03,13.06,206197.0,10.3551,10.3868,10.3392,10.363,206197.0
2016-08-03 10:30:00,13.06,13.06,12.95,12.96,387246.0,10.363,10.363,10.2758,10.2837,387246.0
2016-08-03 11:00:00,12.97,13.02,12.96,13.0,314915.0,10.2916,10.3313,10.2837,10.3154,314915.0
2016-08-03 11:30:00,12.99,13.05,12.99,13.04,131322.0,10.3075,10.3551,10.3075,10.3472,131322.0
2016-08-03 12:00:00,13.04,13.08,13.04,13.06,103132.0,10.3472,10.3789,10.3472,10.363,103132.0
2016-08-03 12:30:00,13.06,13.09,13.05,13.08,230573.0,10.363,10.3868,10.3551,10.3789,230573.0
2016-08-03 13:00:00,13.09,13.1,13.07,13.08,160802.0,10.3868,10.3948,10.371,10.3789,160802.0
2016-08-03 13:30:00,13.08,13.09,13.05,13.06,99427.0,10.3789,10.3868,10.3551,10.363,99427.0
2016-08-03 14:00:00,13.06,13.08,13.05,13.06,101594.0,10.363,10.3789,10.3551,10.363,101594.0
2016-08-03 14:30:00,13.06,13.07,13.05,13.06,77945.0,10.363,10.371,10.3551,10.363,77945.0
2016-08-03 15:00:00,13.06,13.1,13.06,13.1,103088.0,10.363,10.3948,10.363,10.3948,103088.0
2016-08-03 15:30:00,13.11,13.12,13.09,13.12,260845.0,10.4027,10.4107,10.3868,10.4107,260845.0
2016-08-04 09:30:00,13.17,13.22,13.12,13.12,230885.0,10.4503,10.49,10.4107,10.4107,230885.0
2016-08-04 10:00:00,13.12,13.2,13.12,13.17,78287.0,10.4107,10.4741,10.4107,10.4503,78287.0
2016-08-04 10:30:00,13.18,13.19,13.15,13.18,76803.0,10.4583,10.4662,10.4345,10.4583,76803.0
2016-08-04 11:00:00,13.18,13.18,13.13,13.16,175372.0,10.4583,10.4583,10.4186,10.4424,175372.0
2016-08-04 11:30:00,13.17,13.24,13.15,13.24,72672.0,10.4503,10.5059,10.4345,10.5059,72672.0
2016-08-04 12:00:00,13.24,13.26,13.23,13.23,36135.0,10.5059,10.5217,10.4979,10.4979,36135.0
2016-08-04 12:30:00,13.23,13.24,13.23,13.23,27895.0,10.4979,10.5059,10.4979,10.4979,27895.0
2016-08-04 13:00:00,13.23,13.24,13.22,13.23,46317.0,10.4979,10.5059,10.49,10.4979,46317.0
2016-08-04 13:30:00,13.23,13.25,13.22,13.25,85967.0,10.4979,10.5138,10.49,10.5138,85967.0
2016-08-04 14:00:00,13.24,13.26,13.24,13.25,54216.0,10.5059,10.5217,10.5059,10.5138,54216.0
2016-08-04 14:30:00,13.25,13.26,13.25,13.26,31058.0,10.5138,10.5217,10.5138,10.5217,31058.0
2016-08-04 15:00:00,13.26,13.26,13.22,13.22,89895.0,10.5217,10.5217,10.49,10.49,89895.0
2016-08-04 15:30:00,13.23,13.23,13.21,13.23,229339.0,10.4979,10.4979,10.4821,10.4979,229339.0
2016-08-05 09:30:00,13.31,13.44,13.31,13.42,357718.0,10.5614,10.6646,10.5614,10.6487,357718.0
2016-08-05 10:00:00,13.42,13.46,13.41,13.42,166747.0,10.6487,10.6804,10.6408,10.6487,166747.0
2016-08-05 10:30:00,13.41,13.48,13.39,13.47,140363.0,10.6408,10.6963,10.6249,10.6884,140363.0
2016-08-05 11:00:00,13.47,13.5,13.45,13.45,156532.0,10.6884,10.7122,10.6725,10.6725,156532.0
2016-08-05 11:30:00,13.46,13.5,13.45,13.5,194721.0,10.6804,10.7122,10.6725,10.7122,194721.0
2016-08-05 12:00:00,13.5,13.52,13.49,13.52,109352.0,10.7122,10.7281,10.7042,10.7281,109352.0
2016-08-05 12:30:00,13.52,13.52,13.44,13.45,232335.0,10.7281,10.7281,10.6646,10.6725,232335.0
2016-08-05 13:00:00,13.45,13.45,13.44,13.45,58857.0,10.6725,10.6725,10.6646,10.6725,58857.0
2016-08-05 13:30:00,13.45,13.48,13.44,13.47,117564.0,10.6725,10.6963,10.6646,10.6884,117564.0
2016-08-05 14:00:00,13.46,13.48,13.45,13.48,107805.0,10.6804,10.6963,10.6725,10.6963,107805.0
2016-08-05 14:30:00,13.48,13.48,13.45,13.46,123384.0,10.6963,10.6963,10.6725,10.6804,123384.0
2016-08-05 15:00:00,13.46,13.48,13.46,13.48,85706.0,10.6804,10.6963,10.6804,10.6963,85706.0
2016-08-05 15:30:00,13.48,13.49,13.46,13.47,310582.0,10.6963,10.7042,10.6804,10.6884,310582.0
2016-08-08 09:30:00,13.63,13.65,13.6,13.61,288080.0,10.8153,10.8312,10.7915,10.7995,288080.0
2016-08-08 10:00:00,13.61,13.63,13.57,13.58,104874.0,10.7995,10.8153,10.7677,10.7757,104874.0
2016-08-08 10:30:00,13.58,13.61,13.55,13.6,96980.0,10.7757,10.7995,10.7519,10.7915,96980.0
2016-08-08 11:00:00,13.6,13.62,13.58,13.59,194778.0,10.7915,10.8074,10.7757,10.7836,194778.0
2016-08-08 11:30:00,13.6,13.61,13.58,13.58,52075.0,10.7915,10.7995,10.7757,10.7757,52075.0
2016-08-08 12:00:00,13.59,13.59,13.55,13.57,60267.0,10.7836,10.7836,10.7519,10.7677,60267.0
2016-08-08 12:30:00,13.56,13.59,13.56,13.59,116784.0,10.7598,10.7836,10.7598,10.7836,116784.0
2016-08-08 13:00:00,13.58,13.59,13.55,13.56,143778.0,10.7757,10.7836,10.7519,10.7598,143778.0
2016-08-08 13:30:00,13.57,13.6,13.56,13.6,50031.0,10.7677,10.7915,10.7598,10.7915,50031.0
2016-08-08 14:00:00,13.59,13.6,13.52,13.53,252559.0,10.7836,10.7915,10.7281,10.736,252559.0
2016-08-08 14:30:00,13.52,13.54,13.52,13.54,130402.0,10.7281,10.7439,10.7281,10.7439,130402.0
2016-08-08 15:00:00,13.53,13.54,13.53,13.53,148302.0,10.736,10.7439,10.736,10.736,148302.0
2016-08-08 15:30:00,13.54,13.55,13.53,13.55,484577.0,10.7439,10.7519,10.736,10.7519,484577.0
2016-08-09 09:30:00,13.54,13.61,13.52,13.6,111083.0,10.7439,10.7995,10.7281,10.7915,111083.0
2016-08-09 10:00:00,13.6,13.63,13.57,13.6,94769.0,10.7915,10.8153,10.7677,10.7915,94769.0
2016-08-09 10:30:00,13.6,13.63,13.58,13.62,125101.0,10.7915,10.8153,10.7757,10.8074,125101.0
2016-08-09 11:00:00,13.63,13.67,13.61,13.67,197371.0,10.8153,10.8471,10.7995,10.8471,197371.0
2016-08-09 11:30:00,13.67,13.67,13.63,13.63,70287.0,10.8471,10.8471,10.8153,10.8153,70287.0
2016-08-09 12:00:00,13.63,13.64,13.61,13.61,34185.0,10.8153,10.8233,10.7995,10.7995,34185.0
2016-08-09 12:30:00,13.61,13.61,13.59,13.6,25407.0,10.7995,10.7995,10.7836,10.7915,25407.0
2016-08-09 13:00:00,13.6,13.61,13.59,13.6,40748.0,10.7915,10.7995,10.7836,10.7915,40748.0
2016-08-09 13:30:00,13.6,13.61,13.6,13.61,20714.0,10.7915,10.7995,10.7915,10.7995,20714.0
2016-08-09 14:00:00,13.61,13.62,13.6,13.61,32992.0,10.7995,10.8074,10.7915,10.7995,32992.0
2016-08-09 14:30:00,13.62,13.67,13.61,13.66,181098.0,10.8074,10.8471,10.7995,10.8391,181098.0
2016-08-09 15:00:00,13.66,13.67,13.65,13.66,115850.0,10.8391,10.8471,10.8312,10.8391,115850.0
2016-08-09 15:30:00,13.65,13.66,13.65,13.66,91296.0,10.8312,10.8391,10.8312,10.8391,91296.0
2016-08-10 09:30:00,13.75,13.77,13.69,13.71,255797.0,10.9106,10.9264,10.8629,10.8788,255797.0
2016-08-10 10:00:00,13.71,13.75,13.71,13.74,124778.0,10.8788,10.9106,10.8788,10.9026,124778.0
2016-08-10 10:30:00,13.73,13.75,13.72,13.74,153814.0,10.8947,10.9106,10.8867,10.9026,153814.0
2016-08-10 11:00:00,13.74,13.75,13.7,13.73,193324.0,10.9026,10.9106,10.8709,10.8947,193324.0
2016-08-10 11:30:00,13.73,13.73,13.71,13.73,84718.0,10.8947,10.8947,10.8788,10.8947,84718.0
2016-08-10 12:00:00,13.72,13.73,13.72,13.72,23573.0,10.8867,10.8947,10.8867,10.8867,23573.0
2016-08-10 12:30:00,13.72,13.73,13.72,13.72,33133.0,10.8867,10.8947,10.8867,10.8867,33133.0
2016-08-10 13:00:00,13.72,13.73,13.7,13.7,57923.0,10.8867,10.8947,10.8709,10.8709,57923.0
2016-08-10 13:30:00,13.7,13.71,13.7,13.7,27383.0,10.8709,10.8788,10.8709,10.8709,27383.0
2016-08-10 14:00:00,13.71,13.72,13.69,13.7,104465.0,10.8788,10.8867,10.8629,10.8709,104465.0
2016-08-10 14:30:00,13.7,13.7,13.68,13.68,54314.0,10.8709,10.8709,10.855,10.855,54314.0
2016-08-10 15:00:00,13.68,13.7,13.67,13.69,75528.0,10.855,10.8709,10.8471,10.8629,75528.0
2016-08-10 15:30:00,13.69,13.7,13.68,13.68,189011.0,10.8629,10.8709,10.855,10.855,189011.0
2016-08-11 09:30:00,13.74,13.78,13.72,13.76,219028.0,10.9026,10.9344,10.8867,10.9185,219028.0
2016-08-11 10:00:00,13.77,13.78,13.72,13.77,110805.0,10.9264,10.9344,10.8867,10.9264,110805.0
2016-08-11 10:30:00,13.78,13.8,13.76,13.79,53136.0,10.9344,10.9502,10.9185,10.9423,53136.0
2016-08-11 11:00:00,13.79,13.84,13.77,13.84,194697.0,10.9423,10.982,10.9264,10.982,194697.0
2016-08-11 11:30:00,13.85,13.85,13.83,13.83,35974.0,10.9899,10.9899,10.974,10.974,35974.0
2016-08-11 12:00:00,13.83,13.83,13.81,13.81,22086.0,10.974,10.974,10.9582,10.9582,22086.0
2016-08-11 12:30:00,13.81,13.82,13.81,13.81,21280.0,10.9582,10.9661,10.9582,10.9582,21280.0
2016-08-11 13:00:00,13.81,13.82,13.8,13.8,31716.0,10.9582,10.9661,10.9502,10.9502,31716.0
2016-08-11 13:30:00,13.8,13.81,13.79,13.8,78860.0,10.9502,10.9582,10.9423,10.9502,78860.0
2016-08-11 14:00:00,13.79,13.81,13.78,13.81,42718.0,10.9423,10.9582,10.9344,10.9582,42718.0
2016-08-11 14:30:00,13.8,13.82,13.8,13.81,131359.0,10.9502,10.9661,10.9502,10.9582,131359.0
2016-08-11 15:00:00,13.81,13.82,13.8,13.81,36431.0,10.9582,10.9661,10.9502,10.9582,36431.0
2016-08-11 15:30:00,13.81,13.82,13.78,13.78,139422.0,10.9582,10.9661,10.9344,10.9344,139422.0
2016-08-12 09:30:00,13.89,13.9,13.85,13.88,282136.0,11.0216,11.0296,10.9899,11.0137,282136.0
2016-08-12 10:00:00,13.88,13.9,13.85,13.86,114458.0,11.0137,11.0296,10.9899,10.9978,114458.0
2016-08-12 10:30:00,13.85,13.87,13.85,13.87,32052.0,10.9899,11.0058,10.9899,11.0058,32052.0
2016-08-12 11:00:00,13.87,13.9,13.87,13.9,141465.0,11.0058,11.0296,11.0058,11.0296,141465.0
2016-08-12 11:30:00,13.9,13.91,13.83,13.83,51867.0,11.0296,11.0375,10.974,10.974,51867.0
2016-08-12 12:00:00,13.83,13.84,13.81,13.84,41548.0,10.974,10.982,10.9582,10.982,41548.0
2016-08-12 12:30:00,13.84,13.86,13.83,13.84,38670.0,10.982,10.9978,10.974,10.982,38670.0
2016-08-12 13:00:00,13.83,13.84,13.8,13.83,84870.0,10.974,10.982,10.9502,10.974,84870.0
2016-08-12 13:30:00,13.82,13.84,13.82,13.83,62132.0,10.9661,10.982,10.9661,10.974,62132.0
2016-08-12 14:00:00,13.83,13.85,13.83,13.83,34573.0,10.974,10.9899,10.974,10.974,34573.0
2016-08-12 14:30:00,13.84,13.84,13.83,13.84,20510.0,10.982,10.982,10.974,10.982,20510.0
2016-08-12 15:00:00,13.84,13.85,13.82,13.85,57179.0,10.982,10.9899,10.9661,10.9899,57179.0
2016-08-12 15:30:00,13.86,13.87,13.85,13.86,134924.0,10.9978,11.0058,10.9899,10.9978,134924.0
2016-08-15 09:30:00,13.86,13.87,13.77,13.77,166739.0,10.9978,11.0058,10.9264,10.9264,166739.0
2016-08-15 10:00:00,13.78,13.81,13.76,13.81,71042.0,10.9344,10.9582,10.9185,10.9582,71042.0
2016-08-15 10:30:00,13.81,13.82,13.76,13.82,279843.0,10.9582,10.9661,10.9185,10.9661,279843.0
2016-08-15 11:00:00,13.82,13.86,13.8,13.86,162850.0,10.9661,10.9978,10.9502,10.9978,162850.0
2016-08-15 11:30:00,13.84,13.85,13.8,13.81,105240.0,10.982,10.9899,10.9502,10.9582,105240.0
2016-08-15 12:00:00,13.8,13.81,13.8,13.8,33079.0,10.9502,10.9582,10.9502,10.9502,33079.0
2016-08-15 12:30:00,13.8,13.81,13.79,13.79,47959.0,10.9502,10.9582,10.9423,10.9423,47959.0
2016-08-15 13:00:00,13.79,13.8,13.78,13.78,48702.0,10.9423,10.9502,10.9344,10.9344,48702.0
2016-08-15 13:30:00,13.78,13.8,13.78,13.78,42414.0,10.9344,10.9502,10.9344,10.9344,42414.0
2016-08-15 14:00:00,13.78,13.82,13.78,13.82,53855.0,10.9344,10.9661,10.9344,10.9661,53855.0
2016-08-15 14:30:00,13.82,13.82,13.81,13.81,32690.0,10.9661,10.9661,10.9582,10.9582,32690.0
2016-08-15 15:00:00,13.81,13.83,13.8,13.81,66721.0,10.9582,10.974,10.9502,10.9582,66721.0
2016-08-15 15:30:00,13.82,13.82,13.8,13.8,161314.0,10.9661,10.9661,10.9502,10.9502,161314.0
2016-08-16 09:30:00,13.82,13.84,13.79,13.83,144177.0,10.9661,10.982,10.9423,10.974,144177.0
2016-08-16 10:00:00,13.82,13.87,13.79,13.79,263383.0,10.9661,11.0058,10.9423,10.9423,263383.0
2016-08-16 10:30:00,13.79,13.82,13.78,13.78,65266.0,10.9423,10.9661,10.9344,10.9344,65266.0
2016-08-16 11:00:00,13.79,13.83,13.78,13.8,201283.0,10.9423,10.974,10.9344,10.9502,201283.0
2016-08-16 11:30:00,13.8,13.81,13.77,13.8,71954.0,10.9502,10.9582,10.9264,10.9502,71954.0
2016-08-16 12:00:00,13.79,13.8,13.77,13.77,66703.0,10.9423,10.9502,10.9264,10.9264,66703.0
2016-08-16 12:30:00,13.77,13.8,13.77,13.79,20960.0,10.9264,10.9502,10.9264,10.9423,20960.0
2016-08-16 13:00:00,13.79,13.8,13.79,13.79,19880.0,10.9423,10.9502,10.9423,10.9423,19880.0
2016-08-16 13:30:00,13.79,13.8,13.77,13.79,59337.0,10.9423,10.9502,10.9264,10.9423,59337.0
2016-08-16 14:00:00,13.78,13.79,13.77,13.77,68540.0,10.9344,10.9423,10.9264,10.9264,68540.0
2016-08-16 14:30:00,13.77,13.78,13.76,13.78,113317.0,10.9264,10.9344,10.9185,10.9344,113317.0
2016-08-16 15:00:00,13.77,13.78,13.77,13.77,67983.0,10.9264,10.9344,10.9264,10.9264,67983.0
2016-08-16 15:30:00,13.77,13.78,13.72,13.73,329412.0,10.9264,10.9344,10.8867,10.8947,329412.0
2016-08-17 09:30:00,13.61,13.62,13.54,13.56,311340.0,10.7995,10.8074,10.7439,10.7598,311340.0
2016-08-17 10:00:00,13.56,13.59,13.55,13.58,74288.0,10.7598,10.7836,10.7519,10.7757,74288.0
2016-08-17 10:30:00,13.58,13.63,13.57,13.63,58430.0,10.7757,10.8153,10.7677,10.8153,58430.0
2016-08-17 11:00:00,13.63,13.65,13.59,13.61,109833.0,10.8153,10.8312,10.7836,10.7995,109833.0
2016-08-17 11:30:00,13.61,13.63,13.61,13.63,31760.0,10.7995,10.8153,10.7995,10.8153,31760.0
2016-08-17 12:00:00,13.63,13.66,13.62,13.66,34079.0,10.8153,10.8391,10.8074,10.8391,34079.0
2016-08-17 12:30:00,13.66,13.7,13.65,13.68,46286.0,10.8391,10.8709,10.8312,10.855,46286.0
2016-08-17 13:00:00,13.69,13.7,13.68,13.7,17022.0,10.8629,10.8709,10.855,10.8709,17022.0
2016-08-17 13:30:00,13.7,13.72,13.68,13.7,64087.0,10.8709,10.8867,10.855,10.8709,64087.0
2016-08-17 14:00:00,13.7,13.78,13.67,13.75,116265.0,10.8709,10.9344,10.8471,10.9106,116265.0
2016-08-17 14:30:00,13.75,13.75,13.72,13.74,93991.0,10.9106,10.9106,10.8867,10.9026,93991.0
2016-08-17 15:00:00,13.74,13.75,13.71,13.73,49086.0,10.9026,10.9106,10.8788,10.8947,49086.0
2016-08-17 15:30:00,13.73,13.73,13.71,13.71,166806.0,10.8947,10.8947,10.8788,10.8788,166806.0
2016-08-18 09:30:00,13.56,13.59,13.54,13.58,270667.0,10.7598,10.7836,10.7439,10.7757,270667.0
2016-08-18 10:00:00,13.58,13.61,13.56,13.56,100232.0,10.7757,10.7995,10.7598,10.7598,100232.0
2016-08-18 10:30:00,13.57,13.65,13.57,13.63,133952.0,10.7677,10.8312,10.7677,10.8153,133952.0
2016-08-18 11:00:00,13.63,13.67,13.62,13.65,166836.0,10.8153,10.8471,10.8074,10.8312,166836.0
2016-08-18 11:30:00,13.65,13.66,13.63,13.64,87238.0,10.8312,10.8391,10.8153,10.8233,87238.0
2016-08-18 12:00:00,13.63,13.64,13.63,13.63,31434.0,10.8153,10.8233,10.8153,10.8153,31434.0
2016-08-18 12:30:00,13.63,13.64,13.62,13.63,46851.0,10.8153,10.8233,10.8074,10.8153,46851.0
2016-08-18 13:00:00,13.63,13.66,13.63,13.64,37626.0,10.8153,10.8391,10.8153,10.8233,37626.0
2016-08-18 13:30:00,13.65,13.65,13.64,13.64,16103.0,10.8312,10.8312,10.8233,10.8233,16103.0
2016-08-18 14:00:00,13.64,13.65,13.62,13.62,110924.0,10.8233,10.8312,10.8074,10.8074,110924.0
2016-08-18 14:30:00,13.62,13.64,13.6,13.63,57809.0,10.8074,10.8233,10.7915,10.8153,57809.0
2016-08-18 15:00:00,13.63,13.66,13.63,13.65,33914.0,10.8153,10.8391,10.8153,10.8312,33914.0
2016-08-18 15:30:00,13.65,13.65,13.64,13.65,105851.0,10.8312,10.8312,10.8233,10.8312,105851.0
2016-08-19 09:30:00,13.44,13.45,13.39,13.4,280893.0,10.6646,10.6725,10.6249,10.6328,280893.0
2016-08-19 10:00:00,13.4,13.46,13.38,13.46,101373.0,10.6328,10.6804,10.617,10.6804,101373.0
2016-08-19 10:30:00,13.45,13.47,13.39,13.39,137898.0,10.6725,10.6884,10.6249,10.6249,137898.0
2016-08-19 11:00:00,13.4,13.44,13.39,13.43,150047.0,10.6328,10.6646,10.6249,10.6566,150047.0
2016-08-19 11:30:00,13.43,13.45,13.42,13.43,67803.0,10.6566,10.6725,10.6487,10.6566,67803.0
2016-08-19 12:00:00,13.43,13.45,13.42,13.45,30696.0,10.6566,10.6725,10.6487,10.6725,30696.0
2016-08-19 12:30:00,13.45,13.45,13.41,13.41,55351.0,10.6725,10.6725,10.6408,10.6408,55351.0
2016-08-19 13:00:00,13.42,13.43,13.41,13.43,18275.0,10.6487,10.6566,10.6408,10.6566,18275.0
2016-08-19 13:30:00,13.43,13.43,13.41,13.43,46298.0,10.6566,10.6566,10.6408,10.6566,46298.0
2016-08-19 14:00:00,13.43,13.45,13.42,13.45,46620.0,10.6566,10.6725,10.6487,10.6725,46620.0
2016-08-19 14:30:00,13.45,13.45,13.42,13.45,84080.0,10.6725,10.6725,10.6487,10.6725,84080.0
2016-08-19 15:00:00,13.45,13.47,13.44,13.47,35600.0,10.6725,10.6884,10.6646,10.6884,35600.0
2016-08-19 15:30:00,13.47,13.47,13.46,13.46,111123.0,10.6884,10.6884,10.6804,10.6804,111123.0
2016-08-22 09:30:00,13.4,13.42,13.34,13.4,183822.0,10.6328,10.6487,10.5852,10.6328,183822.0
2016-08-22 10:00:00,13.4,13.45,13.38,13.45,202032.0,10.6328,10.6725,10.617,10.6725,202032.0
2016-08-22 10:30:00,13.44,13.47,13.44,13.45,115118.0,10.6646,10.6884,10.6646,10.6725,115118.0
2016-08-22 11:00:00,13.44,13.45,13.39,13.42,221069.0,10.6646,10.6725,10.6249,10.6487,221069.0
2016-08-22 11:30:00,13.42,13.47,13.4,13.46,123660.0,10.6487,10.6884,10.6328,10.6804,123660.0
2016-08-22 12:00:00,13.47,13.52,13.44,13.52,139859.0,10.6884,10.7281,10.6646,10.7281,139859.0
2016-08-22 12:30:00,13.52,13.52,13.49,13.5,60772.0,10.7281,10.7281,10.7042,10.7122,60772.0
2016-08-22 13:00:00,13.5,13.5,13.46,13.48,35589.0,10.7122,10.7122,10.6804,10.6963,35589.0
2016-08-22 13:30:00,13.47,13.51,13.47,13.51,25946.0,10.6884,10.7201,10.6884,10.7201,25946.0
2016-08-22 14:00:00,13.51,13.52,13.47,13.47,82531.0,10.7201,10.7281,10.6884,10.6884,82531.0
2016-08-22 14:30:00,13.47,13.5,13.46,13.47,127033.0,10.6884,10.7122,10.6804,10.6884,127033.0
2016-08-22 15:00:00,13.47,13.5,13.47,13.5,52418.0,10.6884,10.7122,10.6884,10.7122,52418.0
2016-08-22 15:30:00,13.5,13.5,13.48,13.49,103410.0,10.7122,10.7122,10.6963,10.7042,103410.0
2016-08-23 09:30:00,13.75,13.91,13.75,13.9,344917.0,10.9106,11.0375,10.9106,11.0296,344917.0
2016-08-23 10:00:00,13.9,13.93,13.87,13.93,221975.0,11.0296,11.0534,11.0058,11.0534,221975.0
2016-08-23 10:30:00,13.93,13.94,13.89,13.92,172787.0,11.0534,11.0613,11.0216,11.0454,172787.0
2016-08-23 11:00:00,13.92,13.92,13.84,13.85,319959.0,11.0454,11.0454,10.982,10.9899,319959.0
2016-08-23 11:30:00,13.85,13.88,13.85,13.88,51077.0,10.9899,11.0137,10.9899,11.0137,51077.0
2016-08-23 12:00:00,13.88,13.88,13.84,13.87,67186.0,11.0137,11.0137,10.982,11.0058,67186.0
2016-08-23 12:30:00,13.87,13.87,13.84,13.85,40191.0,11.0058,11.0058,10.982,10.9899,40191.0
2016-08-23 13:00:00,13.85,13.89,13.85,13.89,41473.0,10.9899,11.0216,10.9899,11.0216,41473.0
2016-08-23 13:30:00,13.89,13.9,13.88,13.9,42196.0,11.0216,11.0296,11.0137,11.0296,42196.0
2016-08-23 14:00:00,13.9,13.9,13.87,13.89,45632.0,11.0296,11.0296,11.0058,11.0216,45632.0
2016-08-23 14:30:00,13.89,13.89,13.87,13.88,35442.0,11.0216,11.0216,11.0058,11.0137,35442.0
2016-08-23 15:00:00,13.88,13.88,13.85,13.85,44154.0,11.0137,11.0137,10.9899,10.9899,44154.0
2016-08-23 15:30:00,13.86,13.86,13.84,13.85,123404.0,10.9978,10.9978,10.982,10.9899,123404.0
2016-08-24 09:30:00,14.2,14.25,14.15,14.19,514155.0,11.2676,11.3073,11.228,11.2597,514155.0
2016-08-24 10:00:00,14.19,14.21,14.16,14.16,184720.0,11.2597,11.2756,11.2359,11.2359,184720.0
2016-08-24 10:30:00,14.16,14.17,14.09,14.09,256997.0,11.2359,11.2438,11.1803,11.1803,256997.0
2016-08-24 11:00:00,14.1,14.16,14.09,14.15,289605.0,11.1883,11.2359,11.1803,11.228,289605.0
2016-08-24 11:30:00,14.15,14.16,14.12,14.13,104144.0,11.228,11.2359,11.2041,11.2121,104144.0
2016-08-24 12:00:00,14.14,14.19,14.13,14.16,74115.0,11.22,11.2597,11.2121,11.2359,74115.0
2016-08-24 12:30:00,14.16,14.19,14.16,14.18,77731.0,11.2359,11.2597,11.2359,11.2518,77731.0
2016-08-24 13:00:00,14.19,14.2,14.18,14.19,37181.0,11.2597,11.2676,11.2518,11.2597,37181.0
2016-08-24 13:30:00,14.19,14.21,14.19,14.21,125624.0,11.2597,11.2756,11.2597,11.2756,125624.0
2016-08-24 14:00:00,14.21,14.21,14.16,14.17,96587.0,11.2756,11.2756,11.2359,11.2438,96587.0
2016-08-24 14:30:00,14.17,14.17,14.15,14.16,28363.0,11.2438,11.2438,11.228,11.2359,28363.0
2016-08-24 15:00:00,14.16,14.16,14.11,14.11,81867.0,11.2359,11.2359,11.1962,11.1962,81867.0
2016-08-24 15:30:00,14.12,14.12,14.08,14.08,206326.0,11.2041,11.2041,11.1724,11.1724,206326.0
2016-08-25 09:30:00,14.05,14.08,14.03,14.06,209402.0,11.1486,11.1724,11.1327,11.1565,209402.0
2016-08-25 10:00:00,14.06,14.1,14.06,14.09,139492.0,11.1565,11.1883,11.1565,11.1803,139492.0
2016-08-25 10:30:00,14.09,14.11,14.08,14.11,69739.0,11.1803,11.1962,11.1724,11.1962,69739.0
2016-08-25 11:00:00,14.11,14.14,14.11,14.12,250683.0,11.1962,11.22,11.1962,11.2041,250683.0
2016-08-25 11:30:00,14.11,14.11,14.07,14.07,47607.0,11.1962,11.1962,11.1645,11.1645,47607.0
2016-08-25 12:00:00,14.08,14.11,14.06,14.08,112482.0,11.1724,11.1962,11.1565,11.1724,112482.0
2016-08-25 12:30:00,14.09,14.1,14.08,14.1,19846.0,11.1803,11.1883,11.1724,11.1883,19846.0
2016-08-25 13:00:00,14.09,14.11,14.08,14.09,35580.0,11.1803,11.1962,11.1724,11.1803,35580.0
2016-08-25 13:30:00,14.08,14.09,14.04,14.06,59319.0,11.1724,11.1803,11.1407,11.1565,59319.0
2016-08-25 14:00:00,14.06,14.07,14.03,14.05,46363.0,11.1565,11.1645,11.1327,11.1486,46363.0
2016-08-25 14:30:00,14.06,14.07,14.04,14.04,22190.0,11.1565,11.1645,11.1407,11.1407,22190.0
2016-08-25 15:00:00,14.04,14.06,14.04,14.05,22568.0,11.1407,11.1565,11.1407,11.1486,22568.0
2016-08-25 15:30:00,14.05,14.06,14.03,14.04,119860.0,11.1486,11.1565,11.1327,11.1407,119860.0
2016-08-26 09:30:00,14.1,14.16,14.1,14.12,211085.0,11.1883,11.2359,11.1883,11.2041,211085.0
2016-08-26 10:00:00,14.12,14.27,14.05,14.22,316903.0,11.2041,11.3232,11.1486,11.2835,316903.0
2016-08-26 10:30:00,14.22,14.24,14.16,14.19,85028.0,11.2835,11.2994,11.2359,11.2597,85028.0
2016-08-26 11:00:00,14.18,14.21,14.18,14.19,171769.0,11.2518,11.2756,11.2518,11.2597,171769.0
2016-08-26 11:30:00,14.19,14.2,14.05,14.06,156433.0,11.2597,11.2676,11.1486,11.1565,156433.0
2016-08-26 12:00:00,14.05,14.05,13.95,14.0,101930.0,11.1486,11.1486,11.0693,11.1089,101930.0
2016-08-26 12:30:00,13.99,14.05,13.99,14.04,49033.0,11.101,11.1486,11.101,11.1407,49033.0
2016-08-26 13:00:00,14.04,14.07,14.0,14.03,54343.0,11.1407,11.1645,11.1089,11.1327,54343.0
2016-08-26 13:30:00,14.02,14.03,13.95,13.98,42314.0,11.1248,11.1327,11.0693,11.0931,42314.0
2016-08-26 14:00:00,13.98,13.98,13.93,13.94,71690.0,11.0931,11.0931,11.0534,11.0613,71690.0
2016-08-26 14:30:00,13.93,13.97,13.91,13.96,106363.0,11.0534,11.0851,11.0375,11.0772,106363.0
2016-08-26 15:00:00,13.96,14.03,13.95,14.02,153417.0,11.0772,11.1327,11.0693,11.1248,153417.0
2016-08-26 15:30:00,14.02,14.06,14.01,14.03,107294.0,11.1248,11.1565,11.1169,11.1327,107294.0
2016-08-29 09:30:00,14.03,14.07,14.03,14.05,109616.0,11.1327,11.1645,11.1327,11.1486,109616.0
2016-08-29 10:00:00,14.05,14.07,14.04,14.05,68446.0,11.1486,11.1645,11.1407,11.1486,68446.0
2016-08-29 10:30:00,14.06,14.08,14.03,14.05,103328.0,11.1565,11.1724,11.1327,11.1486,103328.0
2016-08-29 11:00:00,14.05,14.09,14.05,14.08,173598.0,11.1486,11.1803,11.1486,11.1724,173598.0
2016-08-29 11:30:00,14.08,14.12,14.06,14.11,75827.0,11.1724,11.2041,11.1565,11.1962,75827.0
2016-08-29 12:00:00,14.11,14.14,14.1,14.12,58487.0,11.1962,11.22,11.1883,11.2041,58487.0
2016-08-29 12:30:00,14.13,14.14,14.12,14.14,16529.0,11.2121,11.22,11.2041,11.22,16529.0
2016-08-29 13:00:00,14.13,14.14,14.13,14.14,18127.0,11.2121,11.22,11.2121,11.22,18127.0
2016-08-29 13:30:00,14.14,14.15,14.13,14.15,43359.0,11.22,11.228,11.2121,11.228,43359.0
2016-08-29 14:00:00,14.15,14.15,14.13,14.13,57681.0,11.228,11.228,11.2121,11.2121,57681.0
2016-08-29 14:30:00,14.13,14.14,14.12,14.14,39412.0,11.2121,11.22,11.2041,11.22,39412.0
2016-08-29 15:00:00,14.13,14.14,14.11,14.11,28671.0,11.2121,11.22,11.1962,11.1962,28671.0
2016-08-29 15:30:00,14.12,14.12,14.09,14.1,149330.0,11.2041,11.2041,11.1803,11.1883,149330.0
2016-08-30 09:30:00,14.18,14.25,14.18,14.24,240165.0,11.2518,11.3073,11.2518,11.2994,240165.0
2016-08-30 10:00:00,14.24,14.29,14.23,14.27,118125.0,11.2994,11.339,11.2914,11.3232,118125.0
2016-08-30 10:30:00,14.27,14.27,14.21,14.23,124143.0,11.3232,11.3232,11.2756,11.2914,124143.0
2016-08-30 11:00:00,14.24,14.25,14.21,14.23,121498.0,11.2994,11.3073,11.2756,11.2914,121498.0
2016-08-30 11:30:00,14.23,14.28,14.23,14.27,133993.0,11.2914,11.3311,11.2914,11.3232,133993.0
2016-08-30 12:00:00,14.27,14.3,14.26,14.28,56885.0,11.3232,11.347,11.3152,11.3311,56885.0
2016-08-30 12:30:00,14.29,14.3,14.27,14.29,121272.0,11.339,11.347,11.3232,11.339,121272.0
2016-08-30 13:00:00,14.29,14.3,14.27,14.28,85045.0,11.339,11.347,11.3232,11.3311,85045.0
2016-08-30 13:30:00,14.28,14.28,14.26,14.26,31074.0,11.3311,11.3311,11.3152,11.3152,31074.0
2016-08-30 14:00:00,14.26,14.27,14.22,14.24,49701.0,11.3152,11.3232,11.2835,11.2994,49701.0
2016-08-30 14:30:00,14.24,14.25,14.22,14.25,61747.0,11.2994,11.3073,11.2835,11.3073,61747.0
2016-08-30 15:00:00,14.25,14.25,14.24,14.24,69760.0,11.3073,11.3073,11.2994,11.2994,69760.0
2016-08-30 15:30:00,14.25,14.28,14.24,14.27,308685.0,11.3073,11.3311,11.2994,11.3232,308685.0
2016-08-31 09:30:00,14.48,14.55,14.48,14.54,269534.0,11.4898,11.5454,11.4898,11.5374,269534.0
2016-08-31 10:00:00,14.54,14.55,14.51,14.52,78359.0,11.5374,11.5454,11.5136,11.5215,78359.0
2016-08-31 10:30:00,14.51,14.51,14.44,14.46,177907.0,11.5136,11.5136,11.4581,11.4739,177907.0
2016-08-31 11:00:00,14.46,14.5,14.45,14.46,323195.0,11.4739,11.5057,11.466,11.4739,323195.0
2016-08-31 11:30:00,14.46,14.48,14.39,14.4,155749.0,11.4739,11.4898,11.4184,11.4263,155749.0
2016-08-31 12:00:00,14.4,14.4,14.36,14.38,81383.0,11.4263,11.4263,11.3946,11.4105,81383.0
2016-08-31 12:30:00,14.38,14.4,14.37,14.38,185752.0,11.4105,11.4263,11.4025,11.4105,185752.0
2016-08-31 13:00:00,14.37,14.39,14.34,14.38,158437.0,11.4025,11.4184,11.3787,11.4105,158437.0
2016-08-31 13:30:00,14.37,14.39,14.37,14.39,64901.0,11.4025,11.4184,11.4025,11.4184,64901.0
2016-08-31 14:00:00,14.39,14.44,14.38,14.44,179624.0,11.4184,11.4581,11.4105,11.4581,179624.0
2016-08-31 14:30:00,14.44,14.44,14.41,14.43,80999.0,11.4581,11.4581,11.4343,11.4501,80999.0
2016-08-31 15:00:00,14.43,14.45,14.42,14.44,60888.0,11.4501,11.466,11.4422,11.4581,60888.0
2016-08-31 15:30:00,14.44,14.47,14.43,14.46,233355.0,11.4581,11.4819,11.4501,11.4739,233355.0
2016-09-01 09:30:00,14.56,14.6,14.52,14.54,244368.0,11.5533,11.585,11.5215,11.5374,244368.0
2016-09-01 10:00:00,14.55,14.58,14.41,14.41,302837.0,11.5454,11.5692,11.4343,11.4343,302837.0
2016-09-01 10:30:00,14.4,14.41,14.32,14.35,198172.0,11.4263,11.4343,11.3628,11.3867,198172.0
2016-09-01 11:00:00,14.34,14.4,14.3,14.4,354479.0,11.3787,11.4263,11.347,11.4263,354479.0
2016-09-01 11:30:00,14.41,14.41,14.35,14.38,98418.0,11.4343,11.4343,11.3867,11.4105,98418.0
2016-09-01 12:00:00,14.39,14.47,14.36,14.46,63801.0,11.4184,11.4819,11.3946,11.4739,63801.0
2016-09-01 12:30:00,14.46,14.49,14.46,14.47,73960.0,11.4739,11.4977,11.4739,11.4819,73960.0
2016-09-01 13:00:00,14.48,14.48,14.46,14.46,56601.0,11.4898,11.4898,11.4739,11.4739,56601.0
2016-09-01 13:30:00,14.46,14.47,14.44,14.45,24929.0,11.4739,11.4819,11.4581,11.466,24929.0
2016-09-01 14:00:00,14.45,14.46,14.41,14.45,59759.0,11.466,11.4739,11.4343,11.466,59759.0
2016-09-01 14:30:00,14.46,14.46,14.42,14.44,51290.0,11.4739,11.4739,11.4422,11.4581,51290.0
2016-09-01 15:00:00,14.44,14.45,14.39,14.42,86306.0,11.4581,11.466,11.4184,11.4422,86306.0
2016-09-01 15:30:00,14.42,14.46,14.42,14.46,109086.0,11.4422,11.4739,11.4422,11.4739,109086.0
2016-09-02 09:30:00,14.58,14.62,14.52,14.59,309149.0,11.5692,11.6009,11.5215,11.5771,309149.0
2016-09-02 10:00:00,14.58,14.61,14.52,14.6,99741.0,11.5692,11.593,11.5215,11.585,99741.0
2016-09-02 10:30:00,14.61,14.65,14.59,14.65,133459.0,11.593,11.6247,11.5771,11.6247,133459.0
2016-09-02 11:00:00,14.65,14.73,14.64,14.7,258936.0,11.6247,11.6882,11.6168,11.6644,258936.0
2016-09-02 11:30:00,14.7,14.7,14.66,14.68,29766.0,11.6644,11.6644,11.6326,11.6485,29766.0
2016-09-02 12:00:00,14.67,14.68,14.64,14.66,67904.0,11.6406,11.6485,11.6168,11.6326,67904.0
2016-09-02 12:30:00,14.65,14.69,14.64,14.67,119320.0,11.6247,11.6564,11.6168,11.6406,119320.0
2016-09-02 13:00:00,14.66,14.7,14.66,14.69,27458.0,11.6326,11.6644,11.6326,11.6564,27458.0
2016-09-02 13:30:00,14.69,14.71,14.68,14.7,113031.0,11.6564,11.6723,11.6485,11.6644,113031.0
2016-09-02 14:00:00,14.69,14.73,14.69,14.72,31798.0,11.6564,11.6882,11.6564,11.6802,31798.0
2016-09-02 14:30:00,14.71,14.75,14.7,14.75,143024.0,11.6723,11.704,11.6644,11.704,143024.0
2016-09-02 15:00:00,14.74,14.75,14.74,14.75,29136.0,11.6961,11.704,11.6961,11.704,29136.0
2016-09-02 15:30:00,14.74,14.75,14.69,14.71,195769.0,11.6961,11.704,11.6564,11.6723,195769.0
2016-09-06 09:30:00,14.66,14.68,14.6,14.61,355038.0,11.6326,11.6485,11.585,11.593,355038.0
2016-09-06 10:00:00,14.6,14.61,14.47,14.48,214887.0,11.585,11.593,11.4819,11.4898,214887.0
2016-09-06 10:30:00,14.49,14.59,14.48,14.53,172656.0,11.4977,11.5771,11.4898,11.5295,172656.0
2016-09-06 11:00:00,14.53,14.56,14.51,14.53,206472.0,11.5295,11.5533,11.5136,11.5295,206472.0
2016-09-06 11:30:00,14.53,14.55,14.5,14.53,95597.0,11.5295,11.5454,11.5057,11.5295,95597.0
2016-09-06 12:00:00,14.54,14.56,14.52,14.53,177951.0,11.5374,11.5533,11.5215,11.5295,177951.0
2016-09-06 12:30:00,14.54,14.59,14.53,14.57,80261.0,11.5374,11.5771,11.5295,11.5612,80261.0
2016-09-06 13:00:00,14.57,14.58,14.55,14.55,36316.0,11.5612,11.5692,11.5454,11.5454,36316.0
2016-09-06 13:30:00,14.56,14.56,14.55,14.55,56887.0,11.5533,11.5533,11.5454,11.5454,56887.0
2016-09-06 14:00:00,14.55,14.56,14.54,14.55,45768.0,11.5454,11.5533,11.5374,11.5454,45768.0
2016-09-06 14:30:00,14.55,14.55,14.54,14.54,34661.0,11.5454,11.5454,11.5374,11.5374,34661.0
2016-09-06 15:00:00,14.54,14.55,14.53,14.55,104802.0,11.5374,11.5454,11.5295,11.5454,104802.0
2016-09-06 15:30:00,14.54,14.56,14.54,14.55,283867.0,11.5374,11.5533,11.5374,11.5454,283867.0
2016-09-07 09:30:00,14.6,14.67,14.58,14.62,345071.0,11.585,11.6406,11.5692,11.6009,345071.0
2016-09-07 10:00:00,14.62,14.63,14.59,14.63,297245.0,11.6009,11.6088,11.5771,11.6088,297245.0
2016-09-07 10:30:00,14.63,14.64,14.57,14.58,205056.0,11.6088,11.6168,11.5612,11.5692,205056.0
2016-09-07 11:00:00,14.58,14.61,14.57,14.59,142585.0,11.5692,11.593,11.5612,11.5771,142585.0
2016-09-07 11:30:00,14.6,14.62,14.58,14.58,92344.0,11.585,11.6009,11.5692,11.5692,92344.0
2016-09-07 12:00:00,14.59,14.59,14.54,14.55,106155.0,11.5771,11.5771,11.5374,11.5454,106155.0
2016-09-07 12:30:00,14.55,14.58,14.54,14.54,77734.0,11.5454,11.5692,11.5374,11.5374,77734.0
2016-09-07 13:00:00,14.54,14.57,14.54,14.57,44083.0,11.5374,11.5612,11.5374,11.5612,44083.0
2016-09-07 13:30:00,14.57,14.58,14.56,14.58,29126.0,11.5612,11.5692,11.5533,11.5692,29126.0
2016-09-07 14:00:00,14.58,14.62,14.57,14.6,73956.0,11.5692,11.6009,11.5612,11.585,73956.0
2016-09-07 14:30:00,14.6,14.6,14.58,14.6,58230.0,11.585,11.585,11.5692,11.585,58230.0
2016-09-07 15:00:00,14.6,14.61,14.59,14.61,19705.0,11.585,11.593,11.5771,11.593,19705.0
2016-09-07 15:30:00,14.61,14.61,14.58,14.58,116429.0,11.593,11.593,11.5692,11.5692,116429.0
2016-09-08 09:30:00,14.56,14.59,14.5,14.52,314208.0,11.5533,11.5771,11.5057,11.5215,314208.0
2016-09-08 10:00:00,14.51,14.57,14.51,14.55,90051.0,11.5136,11.5612,11.5136,11.5454,90051.0
2016-09-08 10:30:00,14.55,14.63,14.55,14.61,67969.0,11.5454,11.6088,11.5454,11.593,67969.0
2016-09-08 11:00:00,14.62,14.7,14.62,14.67,122011.0,11.6009,11.6644,11.6009,11.6406,122011.0
2016-09-08 11:30:00,14.68,14.71,14.66,14.7,112265.0,11.6485,11.6723,11.6326,11.6644,112265.0
2016-09-08 12:00:00,14.7,14.7,14.67,14.68,105654.0,11.6644,11.6644,11.6406,11.6485,105654.0
2016-09-08 12:30:00,14.68,14.71,14.67,14.7,74844.0,11.6485,11.6723,11.6406,11.6644,74844.0
2016-09-08 13:00:00,14.71,14.71,14.68,14.69,58374.0,11.6723,11.6723,11.6485,11.6564,58374.0
2016-09-08 13:30:00,14.69,14.7,14.68,14.68,37922.0,11.6564,11.6644,11.6485,11.6485,37922.0
2016-09-08 14:00:00,14.68,14.7,14.66,14.67,65597.0,11.6485,11.6644,11.6326,11.6406,65597.0
2016-09-08 14:30:00,14.67,14.69,14.67,14.69,22693.0,11.6406,11.6564,11.6406,11.6564,22693.0
2016-09-08 15:00:00,14.69,14.69,14.68,14.69,46718.0,11.6564,11.6564,11.6485,11.6564,46718.0
2016-09-08 15:30:00,14.69,14.7,14.68,14.68,202556.0,11.6564,11.6644,11.6485,11.6485,202556.0
2016-09-09 09:30:00,14.8,14.87,14.78,14.86,443129.0,11.7437,11.7993,11.7279,11.7913,443129.0
2016-09-09 10:00:00,14.86,14.87,14.8,14.86,223955.0,11.7913,11.7993,11.7437,11.7913,223955.0
2016-09-09 10:30:00,14.86,14.88,14.81,14.84,192748.0,11.7913,11.8072,11.7517,11.7755,192748.0
2016-09-09 11:00:00,14.84,14.85,14.77,14.82,96420.0,11.7755,11.7834,11.7199,11.7596,96420.0
2016-09-09 11:30:00,14.83,14.83,14.75,14.76,66310.0,11.7675,11.7675,11.704,11.712,66310.0
2016-09-09 12:00:00,14.76,14.77,14.73,14.76,44371.0,11.712,11.7199,11.6882,11.712,44371.0
2016-09-09 12:30:00,14.76,14.77,14.74,14.76,30993.0,11.712,11.7199,11.6961,11.712,30993.0
2016-09-09 13:00:00,14.76,14.76,14.71,14.73,21059.0,11.712,11.712,11.6723,11.6882,21059.0
2016-09-09 13:30:00,14.72,14.74,14.7,14.73,49558.0,11.6802,11.6961,11.6644,11.6882,49558.0
2016-09-09 14:00:00,14.73,14.73,14.66,14.71,72970.0,11.6882,11.6882,11.6326,11.6723,72970.0
2016-09-09 14:30:00,14.7,14.73,14.69,14.73,84546.0,11.6644,11.6882,11.6564,11.6882,84546.0
2016-09-09 15:00:00,14.73,14.74,14.69,14.73,86830.0,11.6882,11.6961,11.6564,11.6882,86830.0
2016-09-09 15:30:00,14.74,14.75,14.68,14.69,220309.0,11.6961,11.704,11.6485,11.6564,220309.0
2016-09-12 09:30:00,14.44,14.44,14.36,14.41,317410.0,11.4581,11.4581,11.3946,11.4343,317410.0
2016-09-12 10:00:00,14.41,14.48,14.41,14.48,85988.0,11.4343,11.4898,11.4343,11.4898,85988.0
2016-09-12 10:30:00,14.48,14.52,14.44,14.48,98519.0,11.4898,11.5215,11.4581,11.4898,98519.0
2016-09-12 11:00:00,14.48,14.55,14.48,14.53,247045.0,11.4898,11.5454,11.4898,11.5295,247045.0
2016-09-12 11:30:00,14.52,14.58,14.5,14.56,60682.0,11.5215,11.5692,11.5057,11.5533,60682.0
2016-09-12 12:00:00,14.55,14.57,14.55,14.56,39548.0,11.5454,11.5612,11.5454,11.5533,39548.0
2016-09-12 12:30:00,14.57,14.62,14.56,14.59,81593.0,11.5612,11.6009,11.5533,11.5771,81593.0
2016-09-12 13:00:00,14.6,14.63,14.46,14.46,291462.0,11.585,11.6088,11.4739,11.4739,291462.0
2016-09-12 13:30:00,14.46,14.59,14.44,14.59,163592.0,11.4739,11.5771,11.4581,11.5771,163592.0
2016-09-12 14:00:00,14.6,14.66,14.6,14.64,162705.0,11.585,11.6326,11.585,11.6168,162705.0
2016-09-12 14:30:00,14.64,14.69,14.64,14.66,109082.0,11.6168,11.6564,11.6168,11.6326,109082.0
2016-09-12 15:00:00,14.67,14.7,14.66,14.69,85954.0,11.6406,11.6644,11.6326,11.6564,85954.0
2016-09-12 15:30:00,14.69,14.72,14.67,14.68,138033.0,11.6564,11.6802,11.6406,11.6485,138033.0
2016-09-13 09:30:00,14.49,14.53,14.47,14.48,281647.0,11.4977,11.5295,11.4819,11.4898,281647.0
2016-09-13 10:00:00,14.48,14.51,14.44,14.47,176333.0,11.4898,11.5136,11.4581,11.4819,176333.0
2016-09-13 10:30:00,14.47,14.51,14.45,14.46,75282.0,11.4819,11.5136,11.466,11.4739,75282.0
2016-09-13 11:00:00,14.46,14.48,14.39,14.39,155909.0,11.4739,11.4898,11.4184,11.4184,155909.0
2016-09-13 11:30:00,14.38,14.4,14.34,14.36,59125.0,11.4105,11.4263,11.3787,11.3946,59125.0
2016-09-13 12:00:00,14.37,14.39,14.34,14.35,66245.0,11.4025,11.4184,11.3787,11.3867,66245.0
2016-09-13 12:30:00,14.35,14.37,14.33,14.33,64669.0,11.3867,11.4025,11.3708,11.3708,64669.0
2016-09-13 13:00:00,14.33,14.42,14.31,14.42,127765.0,11.3708,11.4422,11.3549,11.4422,127765.0
2016-09-13 13:30:00,14.43,14.44,14.36,14.38,110415.0,11.4501,11.4581,11.3946,11.4105,110415.0
2016-09-13 14:00:00,14.37,14.38,14.33,14.34,69857.0,11.4025,11.4105,11.3708,11.3787,69857.0
2016-09-13 14:30:00,14.34,14.37,14.3,14.34,76810.0,11.3787,11.4025,11.347,11.3787,76810.0
2016-09-13 15:00:00,14.34,14.39,14.3,14.38,155055.0,11.3787,11.4184,11.347,11.4105,155055.0
2016-09-13 15:30:00,14.38,14.4,14.32,14.36,343123.0,11.4105,11.4263,11.3628,11.3946,343123.0
2016-09-14 09:30:00,14.15,14.21,14.09,14.15,427876.0,11.228,11.2756,11.1803,11.228,427876.0
2016-09-14 10:00:00,14.14,14.19,14.14,14.16,136608.0,11.22,11.2597,11.22,11.2359,136608.0
2016-09-14 10:30:00,14.18,14.24,14.14,14.16,149365.0,11.2518,11.2994,11.22,11.2359,149365.0
2016-09-14 11:00:00,14.16,14.23,14.16,14.21,206774.0,11.2359,11.2914,11.2359,11.2756,206774.0
2016-09-14 11:30:00,14.21,14.24,14.18,14.24,81418.0,11.2756,11.2994,11.2518,11.2994,81418.0
2016-09-14 12:00:00,14.24,14.24,14.21,14.24,45448.0,11.2994,11.2994,11.2756,11.2994,45448.0
2016-09-14 12:30:00,14.24,14.24,14.19,14.21,51645.0,11.2994,11.2994,11.2597,11.2756,51645.0
2016-09-14 13:00:00,14.21,14.23,14.18,14.21,71175.0,11.2756,11.2914,11.2518,11.2756,71175.0
2016-09-14 13:30:00,14.21,14.22,14.17,14.18,75408.0,11.2756,11.2835,11.2438,11.2518,75408.0
2016-09-14 14:00:00,14.17,14.22,14.15,14.19,99480.0,11.2438,11.2835,11.228,11.2597,99480.0
2016-09-14 14:30:00,14.19,14.22,14.18,14.22,60129.0,11.2597,11.2835,11.2518,11.2835,60129.0
2016-09-14 15:00:00,14.21,14.22,14.15,14.16,84983.0,11.2756,11.2835,11.228,11.2359,84983.0
2016-09-14 15:30:00,14.17,14.21,14.16,14.17,226319.0,11.2438,11.2756,11.2359,11.2438,226319.0
2016-09-15 09:30:00,14.11,14.13,14.06,14.07,391180.0,11.1962,11.2121,11.1565,11.1645,391180.0
2016-09-15 10:00:00,14.07,14.15,14.06,14.11,150393.0,11.1645,11.228,11.1565,11.1962,150393.0
2016-09-15 10:30:00,14.1,14.17,14.1,14.17,132098.0,11.1883,11.2438,11.1883,11.2438,132098.0
2016-09-15 11:00:00,14.17,14.19,14.16,14.19,192034.0,11.2438,11.2597,11.2359,11.2597,192034.0
2016-09-15 11:30:00,14.19,14.23,14.18,14.19,154861.0,11.2597,11.2914,11.2518,11.2597,154861.0
2016-09-15 12:00:00,14.18,14.21,14.17,14.17,98928.0,11.2518,11.2756,11.2438,11.2438,98928.0
2016-09-15 12:30:00,14.17,14.18,14.12,14.15,79770.0,11.2438,11.2518,11.2041,11.228,79770.0
2016-09-15 13:00:00,14.15,14.21,14.14,14.19,93198.0,11.228,11.2756,11.22,11.2597,93198.0
2016-09-15 13:30:00,14.19,14.27,14.19,14.27,37534.0,11.2597,11.3232,11.2597,11.3232,37534.0
2016-09-15 14:00:00,14.27,14.31,14.26,14.3,74330.0,11.3232,11.3549,11.3152,11.347,74330.0
2016-09-15 14:30:00,14.29,14.3,14.27,14.29,46139.0,11.339,11.347,11.3232,11.339,46139.0
2016-09-15 15:00:00,14.29,14.31,14.26,14.27,76027.0,11.339,11.3549,11.3152,11.3232,76027.0
2016-09-15 15:30:00,14.28,14.29,14.26,14.27,157585.0,11.3311,11.339,11.3152,11.3232,157585.0
2016-09-16 09:30:00,13.8,13.82,13.77,13.8,457166.0,10.9502,10.9661,10.9264,10.9502,457166.0
2016-09-16 10:00:00,13.81,13.82,13.73,13.74,168776.0,10.9582,10.9661,10.8947,10.9026,168776.0
2016-09-16 10:30:00,13.74,13.79,13.72,13.76,92048.0,10.9026,10.9423,10.8867,10.9185,92048.0
2016-09-16 11:00:00,13.75,13.79,13.74,13.77,236444.0,10.9106,10.9423,10.9026,10.9264,236444.0
2016-09-16 11:30:00,13.77,13.83,13.76,13.8,54915.0,10.9264,10.974,10.9185,10.9502,54915.0
2016-09-16 12:00:00,13.81,13.82,13.79,13.79,41500.0,10.9582,10.9661,10.9423,10.9423,41500.0
2016-09-16 12:30:00,13.79,13.8,13.76,13.77,28659.0,10.9423,10.9502,10.9185,10.9264,28659.0
2016-09-16 13:00:00,13.76,13.77,13.75,13.76,42639.0,10.9185,10.9264,10.9106,10.9185,42639.0
2016-09-16 13:30:00,13.76,13.76,13.72,13.73,55915.0,10.9185,10.9185,10.8867,10.8947,55915.0
2016-09-16 14:00:00,13.73,13.75,13.72,13.75,26885.0,10.8947,10.9106,10.8867,10.9106,26885.0
2016-09-16 14:30:00,13.75,13.77,13.75,13.75,38077.0,10.9106,10.9264,10.9106,10.9106,38077.0
2016-09-16 15:00:00,13.75,13.79,13.75,13.78,79080.0,10.9106,10.9423,10.9106,10.9344,79080.0
2016-09-16 15:30:00,13.78,13.79,13.77,13.77,166835.0,10.9344,10.9423,10.9264,10.9264,166835.0
2016-09-19 09:30:00,13.76,13.77,13.74,13.77,247997.0,10.9185,10.9264,10.9026,10.9264,247997.0
2016-09-19 10:00:00,13.77,13.78,13.74,13.76,227077.0,10.9264,10.9344,10.9026,10.9185,227077.0
2016-09-19 10:30:00,13.76,13.77,13.71,13.72,134098.0,10.9185,10.9264,10.8788,10.8867,134098.0
2016-09-19 11:00:00,13.73,13.8,13.71,13.76,164266.0,10.8947,10.9502,10.8788,10.9185,164266.0
2016-09-19 11:30:00,13.76,13.8,13.76,13.8,41097.0,10.9185,10.9502,10.9185,10.9502,41097.0
2016-09-19 12:00:00,13.79,13.8,13.7,13.71,138170.0,10.9423,10.9502,10.8709,10.8788,138170.0
2016-09-19 12:30:00,13.72,13.73,13.65,13.66,148134.0,10.8867,10.8947,10.8312,10.8391,148134.0
2016-09-19 13:00:00,13.66,13.66,13.62,13.62,261773.0,10.8391,10.8391,10.8074,10.8074,261773.0
2016-09-19 13:30:00,13.62,13.62,13.56,13.58,119902.0,10.8074,10.8074,10.7598,10.7757,119902.0
2016-09-19 14:00:00,13.57,13.61,13.57,13.61,64132.0,10.7677,10.7995,10.7677,10.7995,64132.0
2016-09-19 14:30:00,13.61,13.65,13.6,13.64,40773.0,10.7995,10.8312,10.7915,10.8233,40773.0
2016-09-19 15:00:00,13.64,13.68,13.64,13.66,157632.0,10.8233,10.855,10.8233,10.8391,157632.0
2016-09-19 15:30:00,13.66,13.66,13.63,13.64,280186.0,10.8391,10.8391,10.8153,10.8233,280186.0
2016-09-20 09:30:00,13.59,13.61,13.54,13.56,236494.0,10.7836,10.7995,10.7439,10.7598,236494.0
2016-09-20 10:00:00,13.56,13.58,13.52,13.54,138517.0,10.7598,10.7757,10.7281,10.7439,138517.0
2016-09-20 10:30:00,13.54,13.56,13.52,13.54,66273.0,10.7439,10.7598,10.7281,10.7439,66273.0
2016-09-20 11:00:00,13.54,13.6,13.53,13.56,239497.0,10.7439,10.7915,10.736,10.7598,239497.0
2016-09-20 11:30:00,13.56,13.56,13.54,13.54,31852.0,10.7598,10.7598,10.7439,10.7439,31852.0
2016-09-20 12:00:00,13.53,13.55,13.52,13.53,42871.0,10.736,10.7519,10.7281,10.736,42871.0
2016-09-20 12:30:00,13.54,13.54,13.51,13.52,41210.0,10.7439,10.7439,10.7201,10.7281,41210.0
2016-09-20 13:00:00,13.52,13.52,13.51,13.52,30679.0,10.7281,10.7281,10.7201,10.7281,30679.0
2016-09-20 13:30:00,13.52,13.56,13.52,13.55,51532.0,10.7281,10.7598,10.7281,10.7519,51532.0
2016-09-20 14:00:00,13.56,13.56,13.54,13.55,31646.0,10.7598,10.7598,10.7439,10.7519,31646.0
2016-09-20 14:30:00,13.56,13.58,13.55,13.58,47111.0,10.7598,10.7757,10.7519,10.7757,47111.0
2016-09-20 15:00:00,13.58,13.58,13.54,13.55,85366.0,10.7757,10.7757,10.7439,10.7519,85366.0
2016-09-20 15:30:00,13.54,13.55,13.52,13.52,104716.0,10.7439,10.7519,10.7281,10.7281,104716.0
2016-09-21 09:30:00,13.71,13.77,13.71,13.75,148349.0,10.8788,10.9264,10.8788,10.9106,148349.0
2016-09-21 10:00:00,13.76,13.77,13.7,13.71,94283.0,10.9185,10.9264,10.8709,10.8788,94283.0
2016-09-21 10:30:00,13.72,13.73,13.68,13.68,54897.0,10.8867,10.8947,10.855,10.855,54897.0
2016-09-21 11:00:00,13.69,13.71,13.65,13.71,125711.0,10.8629,10.8788,10.8312,10.8788,125711.0
2016-09-21 11:30:00,13.71,13.73,13.7,13.72,43418.0,10.8788,10.8947,10.8709,10.8867,43418.0
2016-09-21 12:00:00,13.71,13.72,13.69,13.69,50257.0,10.8788,10.8867,10.8629,10.8629,50257.0
2016-09-21 12:30:00,13.69,13.74,13.68,13.74,145397.0,10.8629,10.9026,10.855,10.9026,145397.0
2016-09-21 13:00:00,13.74,13.75,13.73,13.74,42949.0,10.9026,10.9106,10.8947,10.9026,42949.0
2016-09-21 13:30:00,13.73,13.78,13.73,13.74,81833.0,10.8947,10.9344,10.8947,10.9026,81833.0
2016-09-21 14:00:00,13.75,13.79,13.67,13.69,262557.0,10.9106,10.9423,10.8471,10.8629,262557.0
2016-09-21 14:30:00,13.68,13.75,13.68,13.72,131239.0,10.855,10.9106,10.855,10.8867,131239.0
2016-09-21 15:00:00,13.71,13.82,13.71,13.82,120985.0,10.8788,10.9661,10.8788,10.9661,120985.0
2016-09-21 15:30:00,13.82,13.85,13.81,13.83,567195.0,10.9661,10.9899,10.9582,10.974,567195.0
2016-09-22 09:30:00,14.01,14.06,14.01,14.04,292011.0,11.1169,11.1565,11.1169,11.1407,292011.0
2016-09-22 10:00:00,14.05,14.06,14.0,14.01,146153.0,11.1486,11.1565,11.1089,11.1169,146153.0
2016-09-22 10:30:00,14.01,14.03,14.0,14.01,82074.0,11.1169,11.1327,11.1089,11.1169,82074.0
2016-09-22 11:00:00,14.0,14.01,13.94,13.94,125106.0,11.1089,11.1169,11.0613,11.0613,125106.0
2016-09-22 11:30:00,13.94,13.97,13.93,13.94,46127.0,11.0613,11.0851,11.0534,11.0613,46127.0
2016-09-22 12:00:00,13.95,13.96,13.9,13.92,48633.0,11.0693,11.0772,11.0296,11.0454,48633.0
2016-09-22 12:30:00,13.92,13.93,13.91,13.92,34596.0,11.0454,11.0534,11.0375,11.0454,34596.0
2016-09-22 13:00:00,13.91,13.96,13.91,13.96,33979.0,11.0375,11.0772,11.0375,11.0772,33979.0
2016-09-22 13:30:00,13.96,13.96,13.92,13.93,49001.0,11.0772,11.0772,11.0454,11.0534,49001.0
2016-09-22 14:00:00,13.92,13.94,13.89,13.91,78389.0,11.0454,11.0613,11.0216,11.0375,78389.0
2016-09-22 14:30:00,13.92,13.95,13.9,13.95,94160.0,11.0454,11.0693,11.0296,11.0693,94160.0
2016-09-22 15:00:00,13.95,13.98,13.93,13.98,213297.0,11.0693,11.0931,11.0534,11.0931,213297.0
2016-09-22 15:30:00,13.96,13.98,13.95,13.96,324635.0,11.0772,11.0931,11.0693,11.0772,324635.0
2016-09-23 09:30:00,13.81,13.83,13.78,13.79,157986.0,10.9582,10.974,10.9344,10.9423,157986.0
2016-09-23 10:00:00,13.79,13.82,13.78,13.81,141970.0,10.9423,10.9661,10.9344,10.9582,141970.0
2016-09-23 10:30:00,13.8,13.82,13.78,13.8,92053.0,10.9502,10.9661,10.9344,10.9502,92053.0
2016-09-23 11:00:00,13.8,13.86,13.79,13.84,146458.0,10.9502,10.9978,10.9423,10.982,146458.0
2016-09-23 11:30:00,13.84,13.89,13.83,13.83,73445.0,10.982,11.0216,10.974,10.974,73445.0
2016-09-23 12:00:00,13.83,13.86,13.8,13.85,87022.0,10.974,10.9978,10.9502,10.9899,87022.0
2016-09-23 12:30:00,13.86,13.86,13.82,13.83,55250.0,10.9978,10.9978,10.9661,10.974,55250.0
2016-09-23 13:00:00,13.83,13.84,13.81,13.83,41565.0,10.974,10.982,10.9582,10.974,41565.0
2016-09-23 13:30:00,13.82,13.84,13.79,13.79,33693.0,10.9661,10.982,10.9423,10.9423,33693.0
2016-09-23 14:00:00,13.79,13.82,13.78,13.82,33629.0,10.9423,10.9661,10.9344,10.9661,33629.0
2016-09-23 14:30:00,13.82,13.85,13.81,13.85,34340.0,10.9661,10.9899,10.9582,10.9899,34340.0
2016-09-23 15:00:00,13.85,13.86,13.83,13.84,49210.0,10.9899,10.9978,10.974,10.982,49210.0
2016-09-23 15:30:00,13.85,13.87,13.8,13.82,109995.0,10.9899,11.0058,10.9502,10.9661,109995.0
2016-09-26 09:30:00,13.48,13.5,13.43,13.46,340279.0,10.6963,10.7122,10.6566,10.6804,340279.0
2016-09-26 10:00:00,13.46,13.51,13.45,13.5,168738.0,10.6804,10.7201,10.6725,10.7122,168738.0
2016-09-26 10:30:00,13.5,13.57,13.49,13.56,289311.0,10.7122,10.7677,10.7042,10.7598,289311.0
2016-09-26 11:00:00,13.56,13.56,13.5,13.51,240951.0,10.7598,10.7598,10.7122,10.7201,240951.0
2016-09-26 11:30:00,13.51,13.52,13.48,13.51,141736.0,10.7201,10.7281,10.6963,10.7201,141736.0
2016-09-26 12:00:00,13.51,13.52,13.45,13.46,47390.0,10.7201,10.7281,10.6725,10.6804,47390.0
2016-09-26 12:30:00,13.46,13.47,13.45,13.46,70879.0,10.6804,10.6884,10.6725,10.6804,70879.0
2016-09-26 13:00:00,13.46,13.46,13.42,13.43,198172.0,10.6804,10.6804,10.6487,10.6566,198172.0
2016-09-26 13:30:00,13.42,13.44,13.4,13.42,75798.0,10.6487,10.6646,10.6328,10.6487,75798.0
2016-09-26 14:00:00,13.42,13.45,13.41,13.44,66620.0,10.6487,10.6725,10.6408,10.6646,66620.0
2016-09-26 14:30:00,13.44,13.45,13.41,13.45,65293.0,10.6646,10.6725,10.6408,10.6725,65293.0
2016-09-26 15:00:00,13.45,13.47,13.44,13.47,67795.0,10.6725,10.6884,10.6646,10.6884,67795.0
2016-09-26 15:30:00,13.47,13.47,13.42,13.45,240248.0,10.6884,10.6884,10.6487,10.6725,240248.0
2016-09-27 09:30:00,13.21,13.36,13.18,13.33,402396.0,10.4821,10.6011,10.4583,10.5773,402396.0
2016-09-27 10:00:00,13.34,13.39,13.28,13.29,164615.0,10.5852,10.6249,10.5376,10.5455,164615.0
2016-09-27 10:30:00,13.29,13.3,13.22,13.23,94963.0,10.5455,10.5535,10.49,10.4979,94963.0
2016-09-27 11:00:00,13.24,13.3,13.23,13.29,154176.0,10.5059,10.5535,10.4979,10.5455,154176.0
2016-09-27 11:30:00,13.3,13.31,13.28,13.29,158508.0,10.5535,10.5614,10.5376,10.5455,158508.0
2016-09-27 12:00:00,13.29,13.33,13.27,13.33,61034.0,10.5455,10.5773,10.5297,10.5773,61034.0
2016-09-27 12:30:00,13.33,13.33,13.3,13.32,38585.0,10.5773,10.5773,10.5535,10.5694,38585.0
2016-09-27 13:00:00,13.32,13.39,13.32,13.38,202489.0,10.5694,10.6249,10.5694,10.617,202489.0
2016-09-27 13:30:00,13.38,13.41,13.38,13.4,156955.0,10.617,10.6408,10.617,10.6328,156955.0
2016-09-27 14:00:00,13.39,13.41,13.37,13.38,95691.0,10.6249,10.6408,10.609,10.617,95691.0
2016-09-27 14:30:00,13.38,13.44,13.37,13.41,409025.0,10.617,10.6646,10.609,10.6408,409025.0
2016-09-27 15:00:00,13.41,13.44,13.4,13.4,78427.0,10.6408,10.6646,10.6328,10.6328,78427.0
2016-09-27 15:30:00,13.4,13.43,13.4,13.43,181580.0,10.6328,10.6566,10.6328,10.6566,181580.0
2016-09-28 09:30:00,13.5,13.56,13.49,13.54,258321.0,10.7122,10.7598,10.7042,10.7439,258321.0
2016-09-28 10:00:00,13.53,13.56,13.47,13.49,142837.0,10.736,10.7598,10.6884,10.7042,142837.0
2016-09-28 10:30:00,13.5,13.5,13.41,13.42,97542.0,10.7122,10.7122,10.6408,10.6487,97542.0
2016-09-28 11:00:00,13.42,13.43,13.39,13.4,134971.0,10.6487,10.6566,10.6249,10.6328,134971.0
2016-09-28 11:30:00,13.4,13.46,13.4,13.45,18158.0,10.6328,10.6804,10.6328,10.6725,18158.0
2016-09-28 12:00:00,13.45,13.47,13.43,13.46,34205.0,10.6725,10.6884,10.6566,10.6804,34205.0
2016-09-28 12:30:00,13.46,13.48,13.45,13.45,66162.0,10.6804,10.6963,10.6725,10.6725,66162.0
2016-09-28 13:00:00,13.45,13.46,13.42,13.46,53099.0,10.6725,10.6804,10.6487,10.6804,53099.0
2016-09-28 13:30:00,13.46,13.52,13.45,13.49,53141.0,10.6804,10.7281,10.6725,10.7042,53141.0
2016-09-28 14:00:00,13.49,13.57,13.48,13.55,82885.0,10.7042,10.7677,10.6963,10.7519,82885.0
2016-09-28 14:30:00,13.56,13.59,13.54,13.58,126803.0,10.7598,10.7836,10.7439,10.7757,126803.0
2016-09-28 15:00:00,13.58,13.58,13.54,13.54,56197.0,10.7757,10.7757,10.7439,10.7439,56197.0
2016-09-28 15:30:00,13.54,13.59,13.54,13.57,139268.0,10.7439,10.7836,10.7439,10.7677,139268.0
2016-09-29 09:30:00,13.4,13.45,13.35,13.45,357854.0,10.6328,10.6725,10.5932,10.6725,357854.0
2016-09-29 10:00:00,13.45,13.49,13.41,13.46,176451.0,10.6725,10.7042,10.6408,10.6804,176451.0
2016-09-29 10:30:00,13.46,13.51,13.46,13.5,135286.0,10.6804,10.7201,10.6804,10.7122,135286.0
2016-09-29 11:00:00,13.49,13.5,13.44,13.5,106895.0,10.7042,10.7122,10.6646,10.7122,106895.0
2016-09-29 11:30:00,13.5,13.55,13.5,13.51,84595.0,10.7122,10.7519,10.7122,10.7201,84595.0
2016-09-29 12:00:00,13.51,13.57,13.5,13.52,66801.0,10.7201,10.7677,10.7122,10.7281,66801.0
2016-09-29 12:30:00,13.52,13.53,13.18,13.19,808807.0,10.7281,10.736,10.4583,10.4662,808807.0
2016-09-29 13:00:00,13.19,13.21,13.07,13.09,466783.0,10.4662,10.4821,10.371,10.3868,466783.0
2016-09-29 13:30:00,13.1,13.12,12.86,12.9,435366.0,10.3948,10.4107,10.2043,10.2361,435366.0
2016-09-29 14:00:00,12.9,13.02,12.89,13.01,272458.0,10.2361,10.3313,10.2281,10.3234,272458.0
2016-09-29 14:30:00,13.01,13.14,13.0,13.12,348179.0,10.3234,10.4265,10.3154,10.4107,348179.0
2016-09-29 15:00:00,13.12,13.14,13.04,13.1,519306.0,10.4107,10.4265,10.3472,10.3948,519306.0
2016-09-29 15:30:00,13.1,13.15,13.06,13.06,732170.0,10.3948,10.4345,10.363,10.363,732170.0
2016-09-30 09:30:00,13.37,13.47,13.35,13.4,490931.0,10.609,10.6884,10.5932,10.6328,490931.0
2016-09-30 10:00:00,13.41,13.51,13.41,13.49,248202.0,10.6408,10.7201,10.6408,10.7042,248202.0
2016-09-30 10:30:00,13.49,13.5,13.41,13.5,140975.0,10.7042,10.7122,10.6408,10.7122,140975.0
2016-09-30 11:00:00,13.51,13.67,13.49,13.63,378805.0,10.7201,10.8471,10.7042,10.8153,378805.0
2016-09-30 11:30:00,13.64,13.65,13.57,13.58,146418.0,10.8233,10.8312,10.7677,10.7757,146418.0
2016-09-30 12:00:00,13.58,13.64,13.56,13.62,79475.0,10.7757,10.8233,10.7598,10.8074,79475.0
2016-09-30 12:30:00,13.62,13.62,13.57,13.57,129615.0,10.8074,10.8074,10.7677,10.7677,129615.0
2016-09-30 13:00:00,13.57,13.59,13.53,13.59,160519.0,10.7677,10.7836,10.736,10.7836,160519.0
2016-09-30 13:30:00,13.59,13.66,13.58,13.66,169891.0,10.7836,10.8391,10.7757,10.8391,169891.0
2016-09-30 14:00:00,13.67,13.7,13.64,13.69,165711.0,10.8471,10.8709,10.8233,10.8629,165711.0
2016-09-30 14:30:00,13.69,13.7,13.67,13.69,108960.0,10.8629,10.8709,10.8471,10.8629,108960.0
2016-09-30 15:00:00,13.68,13.71,13.65,13.67,202110.0,10.855,10.8788,10.8312,10.8471,202110.0
2016-09-30 15:30:00,13.67,13.67,13.61,13.62,249470.0,10.8471,10.8471,10.7995,10.8074,249470.0
2016-10-03 09:30:00,13.65,13.66,13.54,13.54,194493.0,10.8312,10.8391,10.7439,10.7439,194493.0
2016-10-03 10:00:00,13.55,13.59,13.54,13.57,190117.0,10.7519,10.7836,10.7439,10.7677,190117.0
2016-10-03 10:30:00,13.56,13.64,13.56,13.62,253163.0,10.7598,10.8233,10.7598,10.8074,253163.0
2016-10-03 11:00:00,13.62,13.62,13.59,13.61,282519.0,10.8074,10.8074,10.7836,10.7995,282519.0
2016-10-03 11:30:00,13.62,13.62,13.52,13.52,87686.0,10.8074,10.8074,10.7281,10.7281,87686.0
2016-10-03 12:00:00,13.53,13.55,13.48,13.51,135612.0,10.736,10.7519,10.6963,10.7201,135612.0
2016-10-03 12:30:00,13.51,13.52,13.48,13.5,109540.0,10.7201,10.7281,10.6963,10.7122,109540.0
2016-10-03 13:00:00,13.5,13.51,13.47,13.49,94064.0,10.7122,10.7201,10.6884,10.7042,94064.0
2016-10-03 13:30:00,13.49,13.5,13.47,13.49,93822.0,10.7042,10.7122,10.6884,10.7042,93822.0
2016-10-03 14:00:00,13.5,13.51,13.46,13.48,94579.0,10.7122,10.7201,10.6804,10.6963,94579.0
2016-10-03 14:30:00,13.48,13.48,13.44,13.48,121924.0,10.6963,10.6963,10.6646,10.6963,121924.0
2016-10-03 15:00:00,13.48,13.51,13.46,13.48,119302.0,10.6963,10.7201,10.6804,10.6963,119302.0
2016-10-03 15:30:00,13.49,13.54,13.48,13.52,315187.0,10.7042,10.7439,10.6963,10.7281,315187.0
2016-10-04 09:30:00,13.72,13.77,13.71,13.75,363516.0,10.8867,10.9264,10.8788,10.9106,363516.0
2016-10-04 10:00:00,13.75,13.75,13.66,13.71,241269.0,10.9106,10.9106,10.8391,10.8788,241269.0
2016-10-04 10:30:00,13.71,13.79,13.71,13.78,254072.0,10.8788,10.9423,10.8788,10.9344,254072.0
2016-10-04 11:00:00,13.77,13.79,13.72,13.77,193684.0,10.9264,10.9423,10.8867,10.9264,193684.0
2016-10-04 11:30:00,13.77,13.81,13.74,13.81,232963.0,10.9264,10.9582,10.9026,10.9582,232963.0
2016-10-04 12:00:00,13.81,13.86,13.76,13.77,238178.0,10.9582,10.9978,10.9185,10.9264,238178.0
2016-10-04 12:30:00,13.77,13.78,13.72,13.73,69908.0,10.9264,10.9344,10.8867,10.8947,69908.0
2016-10-04 13:00:00,13.74,13.74,13.67,13.7,102154.0,10.9026,10.9026,10.8471,10.8709,102154.0
2016-10-04 13:30:00,13.71,13.75,13.69,13.74,98139.0,10.8788,10.9106,10.8629,10.9026,98139.0
2016-10-04 14:00:00,13.73,13.79,13.73,13.76,155710.0,10.8947,10.9423,10.8947,10.9185,155710.0
2016-10-04 14:30:00,13.76,13.79,13.74,13.74,134099.0,10.9185,10.9423,10.9026,10.9026,134099.0
2016-10-04 15:00:00,13.74,13.82,13.74,13.81,160801.0,10.9026,10.9661,10.9026,10.9582,160801.0
2016-10-04 15:30:00,13.81,13.83,13.79,13.83,657932.0,10.9582,10.974,10.9423,10.974,657932.0
2016-10-05 09:30:00,14.02,14.03,13.98,14.0,281103.0,11.1248,11.1327,11.0931,11.1089,281103.0
2016-10-05 10:00:00,14.01,14.09,14.0,14.06,195179.0,11.1169,11.1803,11.1089,11.1565,195179.0
2016-10-05 10:30:00,14.06,14.09,14.03,14.09,241430.0,11.1565,11.1803,11.1327,11.1803,241430.0
2016-10-05 11:00:00,14.08,14.11,14.06,14.08,354277.0,11.1724,11.1962,11.1565,11.1724,354277.0
2016-10-05 11:30:00,14.09,14.12,14.07,14.09,135648.0,11.1803,11.2041,11.1645,11.1803,135648.0
2016-10-05 12:00:00,14.09,14.11,14.08,14.09,54425.0,11.1803,11.1962,11.1724,11.1803,54425.0
2016-10-05 12:30:00,14.1,14.11,14.08,14.09,37359.0,11.1883,11.1962,11.1724,11.1803,37359.0
2016-10-05 13:00:00,14.09,14.11,14.08,14.1,54075.0,11.1803,11.1962,11.1724,11.1883,54075.0
2016-10-05 13:30:00,14.09,14.1,14.08,14.09,52677.0,11.1803,11.1883,11.1724,11.1803,52677.0
2016-10-05 14:00:00,14.09,14.1,14.08,14.08,74526.0,11.1803,11.1883,11.1724,11.1724,74526.0
2016-10-05 14:30:00,14.08,14.11,14.08,14.11,29348.0,11.1724,11.1962,11.1724,11.1962,29348.0
2016-10-05 15:00:00,14.11,14.12,14.08,14.08,70639.0,11.1962,11.2041,11.1724,11.1724,70639.0
2016-10-05 15:30:00,14.09,14.14,14.08,14.1,235174.0,11.1803,11.22,11.1724,11.1883,235174.0
2016-10-06 09:30:00,14.09,14.12,14.04,14.08,252867.0,11.1803,11.2041,11.1407,11.1724,252867.0
2016-10-06 10:00:00,14.07,14.08,13.98,14.01,172390.0,11.1645,11.1724,11.0931,11.1169,172390.0
2016-10-06 10:30:00,14.01,14.02,13.98,13.99,172923.0,11.1169,11.1248,11.0931,11.101,172923.0
2016-10-06 11:00:00,13.99,14.0,13.94,13.99,158085.0,11.101,11.1089,11.0613,11.101,158085.0
2016-10-06 11:30:00,13.98,13.99,13.93,13.95,130638.0,11.0931,11.101,11.0534,11.0693,130638.0
2016-10-06 12:00:00,13.95,13.98,13.95,13.96,43926.0,11.0693,11.0931,11.0693,11.0772,43926.0
2016-10-06 12:30:00,13.96,14.0,13.95,14.0,24771.0,11.0772,11.1089,11.0693,11.1089,24771.0
2016-10-06 13:00:00,14.0,14.0,13.97,13.99,42287.0,11.1089,11.1089,11.0851,11.101,42287.0
2016-10-06 13:30:00,13.99,14.0,13.95,13.97,42181.0,11.101,11.1089,11.0693,11.0851,42181.0
2016-10-06 14:00:00,13.97,13.98,13.95,13.97,80593.0,11.0851,11.0931,11.0693,11.0851,80593.0
2016-10-06 14:30:00,13.97,13.98,13.96,13.96,49336.0,11.0851,11.0931,11.0772,11.0772,49336.0
2016-10-06 15:00:00,13.96,13.97,13.93,13.95,288410.0,11.0772,11.0851,11.0534,11.0693,288410.0
2016-10-06 15:30:00,13.94,13.96,13.92,13.93,504106.0,11.0613,11.0772,11.0454,11.0534,504106.0
2016-10-07 09:30:00,13.96,13.96,13.8,13.82,313416.0,11.0772,11.0772,10.9502,10.9661,313416.0
2016-10-07 10:00:00,13.83,13.91,13.83,13.88,156955.0,10.974,11.0375,10.974,11.0137,156955.0
2016-10-07 10:30:00,13.89,13.91,13.85,13.87,116465.0,11.0216,11.0375,10.9899,11.0058,116465.0
2016-10-07 11:00:00,13.88,13.91,13.84,13.9,141375.0,11.0137,11.0375,10.982,11.0296,141375.0
2016-10-07 11:30:00,13.9,13.9,13.77,13.83,71930.0,11.0296,11.0296,10.9264,10.974,71930.0
2016-10-07 12:00:00,13.82,13.9,13.8,13.82,114623.0,10.9661,11.0296,10.9502,10.9661,114623.0
2016-10-07 12:30:00,13.81,13.87,13.81,13.85,44550.0,10.9582,11.0058,10.9582,10.9899,44550.0
2016-10-07 13:00:00,13.84,13.87,13.81,13.87,23393.0,10.982,11.0058,10.9582,11.0058,23393.0
2016-10-07 13:30:00,13.87,13.92,13.86,13.89,31712.0,11.0058,11.0454,10.9978,11.0216,31712.0
2016-10-07 14:00:00,13.9,13.93,13.89,13.91,38767.0,11.0296,11.0534,11.0216,11.0375,38767.0
2016-10-07 14:30:00,13.91,13.93,13.89,13.89,31773.0,11.0375,11.0534,11.0216,11.0216,31773.0
2016-10-07 15:00:00,13.9,13.92,13.89,13.92,14662.0,11.0296,11.0454,11.0216,11.0454,14662.0
2016-10-07 15:30:00,13.92,13.92,13.88,13.91,275901.0,11.0454,11.0454,11.0137,11.0375,275901.0
2016-10-10 09:30:00,13.77,13.83,13.77,13.81,435869.0,10.9264,10.974,10.9264,10.9582,435869.0
2016-10-10 10:00:00,13.81,13.85,13.81,13.83,69221.0,10.9582,10.9899,10.9582,10.974,69221.0
2016-10-10 10:30:00,13.84,13.88,13.83,13.87,63947.0,10.982,11.0137,10.974,11.0058,63947.0
2016-10-10 11:00:00,13.88,13.91,13.87,13.88,103857.0,11.0137,11.0375,11.0058,11.0137,103857.0
2016-10-10 11:30:00,13.87,13.9,13.85,13.9,65108.0,11.0058,11.0296,10.9899,11.0296,65108.0
2016-10-10 12:00:00,13.9,13.96,13.89,13.95,252836.0,11.0296,11.0772,11.0216,11.0693,252836.0
2016-10-10 12:30:00,13.95,13.98,13.94,13.98,145929.0,11.0693,11.0931,11.0613,11.0931,145929.0
2016-10-10 13:00:00,13.98,14.0,13.96,13.96,152776.0,11.0931,11.1089,11.0772,11.0772,152776.0
2016-10-10 13:30:00,13.96,13.98,13.95,13.95,68831.0,11.0772,11.0931,11.0693,11.0693,68831.0
2016-10-10 14:00:00,13.96,13.97,13.93,13.95,116346.0,11.0772,11.0851,11.0534,11.0693,116346.0
2016-10-10 14:30:00,13.96,13.98,13.95,13.98,145070.0,11.0772,11.0931,11.0693,11.0931,145070.0
2016-10-10 15:00:00,13.97,13.98,13.95,13.95,167192.0,11.0851,11.0931,11.0693,11.0693,167192.0
2016-10-10 15:30:00,13.95,13.95,13.93,13.94,314174.0,11.0693,11.0693,11.0534,11.0613,314174.0
2016-10-11 09:30:00,13.93,13.94,13.87,13.87,235237.0,11.0534,11.0613,11.0058,11.0058,235237.0
2016-10-11 10:00:00,13.87,13.89,13.79,13.8,118328.0,11.0058,11.0216,10.9423,10.9502,118328.0
2016-10-11 10:30:00,13.81,13.83,13.79,13.79,91433.0,10.9582,10.974,10.9423,10.9423,91433.0
2016-10-11 11:00:00,13.8,13.86,13.79,13.8,191038.0,10.9502,10.9978,10.9423,10.9502,191038.0
2016-10-11 11:30:00,13.81,13.82,13.79,13.79,156241.0,10.9582,10.9661,10.9423,10.9423,156241.0
2016-10-11 12:00:00,13.79,13.8,13.79,13.79,16632.0,10.9423,10.9502,10.9423,10.9423,16632.0
2016-10-11 12:30:00,13.79,13.83,13.78,13.8,77843.0,10.9423,10.974,10.9344,10.9502,77843.0
2016-10-11 13:00:00,13.79,13.8,13.74,13.77,73784.0,10.9423,10.9502,10.9026,10.9264,73784.0
2016-10-11 13:30:00,13.77,13.79,13.71,13.72,68764.0,10.9264,10.9423,10.8788,10.8867,68764.0
2016-10-11 14:00:00,13.73,13.75,13.7,13.73,32801.0,10.8947,10.9106,10.8709,10.8947,32801.0
2016-10-11 14:30:00,13.73,13.76,13.71,13.73,68679.0,10.8947,10.9185,10.8788,10.8947,68679.0
2016-10-11 15:00:00,13.73,13.77,13.72,13.75,37881.0,10.8947,10.9264,10.8867,10.9106,37881.0
2016-10-11 15:30:00,13.76,13.79,13.75,13.76,91030.0,10.9185,10.9423,10.9106,10.9185,91030.0
2016-10-12 09:30:00,13.73,13.75,13.7,13.75,138842.0,10.8947,10.9106,10.8709,10.9106,138842.0
2016-10-12 10:00:00,13.75,13.8,13.75,13.8,69908.0,10.9106,10.9502,10.9106,10.9502,69908.0
2016-10-12 10:30:00,13.79,13.79,13.73,13.74,39053.0,10.9423,10.9423,10.8947,10.9026,39053.0
2016-10-12 11:00:00,13.74,13.74,13.7,13.7,78352.0,10.9026,10.9026,10.8709,10.8709,78352.0
2016-10-12 11:30:00,13.71,13.72,13.68,13.69,70435.0,10.8788,10.8867,10.855,10.8629,70435.0
2016-10-12 12:00:00,13.69,13.72,13.69,13.71,22415.0,10.8629,10.8867,10.8629,10.8788,22415.0
2016-10-12 12:30:00,13.71,13.73,13.71,13.72,23977.0,10.8788,10.8947,10.8788,10.8867,23977.0
2016-10-12 13:00:00,13.71,13.72,13.68,13.7,67966.0,10.8788,10.8867,10.855,10.8709,67966.0
2016-10-12 13:30:00,13.7,13.7,13.68,13.7,32354.0,10.8709,10.8709,10.855,10.8709,32354.0
2016-10-12 14:00:00,13.7,13.73,13.66,13.68,66854.0,10.8709,10.8947,10.8391,10.855,66854.0
2016-10-12 14:30:00,13.68,13.69,13.67,13.68,120614.0,10.855,10.8629,10.8471,10.855,120614.0
2016-10-12 15:00:00,13.68,13.69,13.66,13.67,121400.0,10.855,10.8629,10.8391,10.8471,121400.0
2016-10-12 15:30:00,13.67,13.7,13.66,13.68,144360.0,10.8471,10.8709,10.8391,10.855,144360.0
2016-10-13 09:30:00,13.28,13.3,13.21,13.22,321570.0,10.5376,10.5535,10.4821,10.49,321570.0
2016-10-13 10:00:00,13.23,13.3,13.22,13.29,270007.0,10.4979,10.5535,10.49,10.5455,270007.0
2016-10-13 10:30:00,13.29,13.35,13.26,13.27,89433.0,10.5455,10.5932,10.5217,10.5297,89433.0
2016-10-13 11:00:00,13.27,13.31,13.24,13.28,160674.0,10.5297,10.5614,10.5059,10.5376,160674.0
2016-10-13 11:30:00,13.29,13.31,13.26,13.27,47326.0,10.5455,10.5614,10.5217,10.5297,47326.0
2016-10-13 12:00:00,13.27,13.28,13.25,13.28,36830.0,10.5297,10.5376,10.5138,10.5376,36830.0
2016-10-13 12:30:00,13.28,13.33,13.26,13.32,58015.0,10.5376,10.5773,10.5217,10.5694,58015.0
2016-10-13 13:00:00,13.31,13.33,13.3,13.33,23329.0,10.5614,10.5773,10.5535,10.5773,23329.0
2016-10-13 13:30:00,13.33,13.39,13.31,13.38,44537.0,10.5773,10.6249,10.5614,10.617,44537.0
2016-10-13 14:00:00,13.38,13.4,13.34,13.36,34620.0,10.617,10.6328,10.5852,10.6011,34620.0
2016-10-13 14:30:00,13.35,13.42,13.35,13.4,66323.0,10.5932,10.6487,10.5932,10.6328,66323.0
2016-10-13 15:00:00,13.4,13.42,13.38,13.38,65127.0,10.6328,10.6487,10.617,10.617,65127.0
2016-10-13 15:30:00,13.37,13.4,13.34,13.36,131466.0,10.609,10.6328,10.5852,10.6011,131466.0
2016-10-14 09:30:00,13.49,13.58,13.49,13.54,498759.0,10.7042,10.7757,10.7042,10.7439,498759.0
2016-10-14 10:00:00,13.55,13.58,13.53,13.54,109366.0,10.7519,10.7757,10.736,10.7439,109366.0
2016-10-14 10:30:00,13.54,13.54,13.49,13.49,70496.0,10.7439,10.7439,10.7042,10.7042,70496.0
2016-10-14 11:00:00,13.49,13.49,13.42,13.43,110046.0,10.7042,10.7042,10.6487,10.6566,110046.0
2016-10-14 11:30:00,13.43,13.45,13.39,13.41,36525.0,10.6566,10.6725,10.6249,10.6408,36525.0
2016-10-14 12:00:00,13.4,13.41,13.35,13.38,75836.0,10.6328,10.6408,10.5932,10.617,75836.0
2016-10-14 12:30:00,13.39,13.43,13.39,13.42,90157.0,10.6249,10.6566,10.6249,10.6487,90157.0
2016-10-14 13:00:00,13.43,13.49,13.42,13.48,136650.0,10.6566,10.7042,10.6487,10.6963,136650.0
2016-10-14 13:30:00,13.47,13.5,13.43,13.46,78579.0,10.6884,10.7122,10.6566,10.6804,78579.0
2016-10-14 14:00:00,13.46,13.49,13.43,13.49,74569.0,10.6804,10.7042,10.6566,10.7042,74569.0
2016-10-14 14:30:00,13.49,13.49,13.45,13.46,59673.0,10.7042,10.7042,10.6725,10.6804,59673.0
2016-10-14 15:00:00,13.46,13.47,13.43,13.44,43626.0,10.6804,10.6884,10.6566,10.6646,43626.0
2016-10-14 15:30:00,13.44,13.47,13.41,13.42,212803.0,10.6646,10.6884,10.6408,10.6487,212803.0
2016-10-17 09:30:00,13.38,13.39,13.31,13.31,282921.0,10.617,10.6249,10.5614,10.5614,282921.0
2016-10-17 10:00:00,13.32,13.35,13.31,13.35,93698.0,10.5694,10.5932,10.5614,10.5932,93698.0
2016-10-17 10:30:00,13.35,13.36,13.29,13.31,97978.0,10.5932,10.6011,10.5455,10.5614,97978.0
2016-10-17 11:00:00,13.31,13.32,13.29,13.3,163107.0,10.5614,10.5694,10.5455,10.5535,163107.0
2016-10-17 11:30:00,13.29,13.37,13.28,13.35,134707.0,10.5455,10.609,10.5376,10.5932,134707.0
2016-10-17 12:00:00,13.35,13.4,13.35,13.38,302120.0,10.5932,10.6328,10.5932,10.617,302120.0
2016-10-17 12:30:00,13.37,13.37,13.34,13.35,66040.0,10.609,10.609,10.5852,10.5932,66040.0
2016-10-17 13:00:00,13.34,13.35,13.31,13.32,115534.0,10.5852,10.5932,10.5614,10.5694,115534.0
2016-10-17 13:30:00,13.31,13.35,13.29,13.29,104227.0,10.5614,10.5932,10.5455,10.5455,104227.0
2016-10-17 14:00:00,13.3,13.36,13.3,13.32,126033.0,10.5535,10.6011,10.5535,10.5694,126033.0
2016-10-17 14:30:00,13.31,13.32,13.29,13.32,88209.0,10.5614,10.5694,10.5455,10.5694,88209.0
2016-10-17 15:00:00,13.31,13.34,13.3,13.34,161220.0,10.5614,10.5852,10.5535,10.5852,161220.0
2016-10-17 15:30:00,13.34,13.36,13.33,13.35,399282.0,10.5852,10.6011,10.5773,10.5932,399282.0
2016-10-18 09:30:00,13.43,13.47,13.42,13.43,303225.0,10.6566,10.6884,10.6487,10.6566,303225.0
2016-10-18 10:00:00,13.44,13.44,13.37,13.38,86484.0,10.6646,10.6646,10.609,10.617,86484.0
2016-10-18 10:30:00,13.38,13.44,13.37,13.41,164979.0,10.617,10.6646,10.609,10.6408,164979.0
2016-10-18 11:00:00,13.42,13.49,13.41,13.47,133077.0,10.6487,10.7042,10.6408,10.6884,133077.0
2016-10-18 11:30:00,13.47,13.54,13.47,13.53,102385.0,10.6884,10.7439,10.6884,10.736,102385.0
2016-10-18 12:00:00,13.54,13.55,13.5,13.52,48654.0,10.7439,10.7519,10.7122,10.7281,48654.0
2016-10-18 12:30:00,13.52,13.52,13.5,13.52,45204.0,10.7281,10.7281,10.7122,10.7281,45204.0
2016-10-18 13:00:00,13.51,13.55,13.51,13.53,53513.0,10.7201,10.7519,10.7201,10.736,53513.0
2016-10-18 13:30:00,13.52,13.54,13.51,13.54,47050.0,10.7281,10.7439,10.7201,10.7439,47050.0
2016-10-18 14:00:00,13.53,13.54,13.51,13.53,37125.0,10.736,10.7439,10.7201,10.736,37125.0
2016-10-18 14:30:00,13.54,13.55,13.52,13.54,71180.0,10.7439,10.7519,10.7281,10.7439,71180.0
2016-10-18 15:00:00,13.53,13.54,13.52,13.53,44287.0,10.736,10.7439,10.7281,10.736,44287.0
2016-10-18 15:30:00,13.52,13.54,13.51,13.51,231035.0,10.7281,10.7439,10.7201,10.7201,231035.0
2016-10-19 09:30:00,13.58,13.61,13.56,13.57,288803.0,10.7757,10.7995,10.7598,10.7677,288803.0
2016-10-19 10:00:00,13.56,13.62,13.55,13.62,116735.0,10.7598,10.8074,10.7519,10.8074,116735.0
2016-10-19 10:30:00,13.63,13.69,13.62,13.69,81076.0,10.8153,10.8629,10.8074,10.8629,81076.0
2016-10-19 11:00:00,13.68,13.69,13.61,13.63,108217.0,10.855,10.8629,10.7995,10.8153,108217.0
2016-10-19 11:30:00,13.64,13.68,13.64,13.67,75961.0,10.8233,10.855,10.8233,10.8471,75961.0
2016-10-19 12:00:00,13.67,13.7,13.66,13.7,133703.0,10.8471,10.8709,10.8391,10.8709,133703.0
2016-10-19 12:30:00,13.7,13.71,13.68,13.69,75353.0,10.8709,10.8788,10.855,10.8629,75353.0
2016-10-19 13:00:00,13.7,13.73,13.69,13.73,288395.0,10.8709,10.8947,10.8629,10.8947,288395.0
2016-10-19 13:30:00,13.73,13.75,13.72,13.73,70511.0,10.8947,10.9106,10.8867,10.8947,70511.0
2016-10-19 14:00:00,13.73,13.74,13.71,13.71,78887.0,10.8947,10.9026,10.8788,10.8788,78887.0
2016-10-19 14:30:00,13.71,13.73,13.71,13.73,60396.0,10.8788,10.8947,10.8788,10.8947,60396.0
2016-10-19 15:00:00,13.73,13.74,13.72,13.72,180647.0,10.8947,10.9026,10.8867,10.8867,180647.0
2016-10-19 15:30:00,13.73,13.75,13.71,13.72,375360.0,10.8947,10.9106,10.8788,10.8867,375360.0
2016-10-20 09:30:00,13.59,13.67,13.57,13.66,461762.0,10.7836,10.8471,10.7677,10.8391,461762.0
2016-10-20 10:00:00,13.66,13.68,13.59,13.6,237584.0,10.8391,10.855,10.7836,10.7915,237584.0
2016-10-20 10:30:00,13.61,13.61,13.53,13.6,130479.0,10.7995,10.7995,10.736,10.7915,130479.0
2016-10-20 11:00:00,13.61,13.64,13.59,13.61,97946.0,10.7995,10.8233,10.7836,10.7995,97946.0
2016-10-20 11:30:00,13.61,13.67,13.6,13.67,81051.0,10.7995,10.8471,10.7915,10.8471,81051.0
2016-10-20 12:00:00,13.67,13.7,13.66,13.68,49315.0,10.8471,10.8709,10.8391,10.855,49315.0
2016-10-20 12:30:00,13.67,13.72,13.67,13.69,73157.0,10.8471,10.8867,10.8471,10.8629,73157.0
2016-10-20 13:00:00,13.7,13.71,13.68,13.7,47389.0,10.8709,10.8788,10.855,10.8709,47389.0
2016-10-20 13:30:00,13.71,13.72,13.65,13.66,48060.0,10.8788,10.8867,10.8312,10.8391,48060.0
2016-10-20 14:00:00,13.67,13.7,13.66,13.69,69220.0,10.8471,10.8709,10.8391,10.8629,69220.0
2016-10-20 14:30:00,13.68,13.72,13.68,13.71,113250.0,10.855,10.8867,10.855,10.8788,113250.0
2016-10-20 15:00:00,13.7,13.71,13.65,13.66,104427.0,10.8709,10.8788,10.8312,10.8391,104427.0
2016-10-20 15:30:00,13.66,13.68,13.64,13.65,292223.0,10.8391,10.855,10.8233,10.8312,292223.0
2016-10-21 09:30:00,13.56,13.58,13.54,13.56,196945.0,10.7598,10.7757,10.7439,10.7598,196945.0
2016-10-21 10:00:00,13.57,13.6,13.55,13.59,63756.0,10.7677,10.7915,10.7519,10.7836,63756.0
2016-10-21 10:30:00,13.6,13.62,13.59,13.6,50050.0,10.7915,10.8074,10.7836,10.7915,50050.0
2016-10-21 11:00:00,13.59,13.64,13.58,13.62,139469.0,10.7836,10.8233,10.7757,10.8074,139469.0
2016-10-21 11:30:00,13.61,13.68,13.61,13.66,68814.0,10.7995,10.855,10.7995,10.8391,68814.0
2016-10-21 12:00:00,13.65,13.69,13.65,13.65,106742.0,10.8312,10.8629,10.8312,10.8312,106742.0
2016-10-21 12:30:00,13.65,13.66,13.63,13.65,46121.0,10.8312,10.8391,10.8153,10.8312,46121.0
2016-10-21 13:00:00,13.65,13.66,13.62,13.63,52649.0,10.8312,10.8391,10.8074,10.8153,52649.0
2016-10-21 13:30:00,13.62,13.64,13.61,13.63,47336.0,10.8074,10.8233,10.7995,10.8153,47336.0
2016-10-21 14:00:00,13.63,13.65,13.62,13.65,44550.0,10.8153,10.8312,10.8074,10.8312,44550.0
2016-10-21 14:30:00,13.65,13.66,13.63,13.66,38068.0,10.8312,10.8391,10.8153,10.8391,38068.0
2016-10-21 15:00:00,13.66,13.68,13.66,13.67,54263.0,10.8391,10.855,10.8391,10.8471,54263.0
2016-10-21 15:30:00,13.68,13.69,13.67,13.68,130328.0,10.855,10.8629,10.8471,10.855,130328.0
2016-10-24 09:30:00,13.87,13.92,13.86,13.91,201135.0,11.0058,11.0454,10.9978,11.0375,201135.0
2016-10-24 10:00:00,13.92,13.92,13.84,13.85,81139.0,11.0454,11.0454,10.982,10.9899,81139.0
2016-10-24 10:30:00,13.85,13.87,13.83,13.86,50771.0,10.9899,11.0058,10.974,10.9978,50771.0
2016-10-24 11:00:00,13.86,13.87,13.81,13.83,282169.0,10.9978,11.0058,10.9582,10.974,282169.0
2016-10-24 11:30:00,13.83,13.84,13.81,13.83,75640.0,10.974,10.982,10.9582,10.974,75640.0
2016-10-24 12:00:00,13.84,13.85,13.83,13.83,45977.0,10.982,10.9899,10.974,10.974,45977.0
2016-10-24 12:30:00,13.84,13.84,13.8,13.81,30397.0,10.982,10.982,10.9502,10.9582,30397.0
2016-10-24 13:00:00,13.81,13.82,13.81,13.82,11241.0,10.9582,10.9661,10.9582,10.9661,11241.0
2016-10-24 13:30:00,13.82,13.84,13.81,13.84,23732.0,10.9661,10.982,10.9582,10.982,23732.0
2016-10-24 14:00:00,13.84,13.84,13.8,13.81,72063.0,10.982,10.982,10.9502,10.9582,72063.0
2016-10-24 14:30:00,13.81,13.84,13.8,13.84,44105.0,10.9582,10.982,10.9502,10.982,44105.0
2016-10-24 15:00:00,13.84,13.85,13.83,13.85,65714.0,10.982,10.9899,10.974,10.9899,65714.0
2016-10-24 15:30:00,13.85,13.86,13.83,13.85,175099.0,10.9899,10.9978,10.974,10.9899,175099.0
2016-10-25 09:30:00,13.77,13.78,13.74,13.76,219496.0,10.9264,10.9344,10.9026,10.9185,219496.0
2016-10-25 10:00:00,13.76,13.82,13.75,13.8,120697.0,10.9185,10.9661,10.9106,10.9502,120697.0
2016-10-25 10:30:00,13.79,13.8,13.74,13.76,105224.0,10.9423,10.9502,10.9026,10.9185,105224.0
2016-10-25 11:00:00,13.76,13.79,13.75,13.78,73560.0,10.9185,10.9423,10.9106,10.9344,73560.0
2016-10-25 11:30:00,13.78,13.81,13.77,13.8,52658.0,10.9344,10.9582,10.9264,10.9502,52658.0
2016-10-25 12:00:00,13.79,13.8,13.74,13.76,81049.0,10.9423,10.9502,10.9026,10.9185,81049.0
2016-10-25 12:30:00,13.75,13.79,13.75,13.78,22736.0,10.9106,10.9423,10.9106,10.9344,22736.0
2016-10-25 13:00:00,13.79,13.81,13.78,13.78,33604.0,10.9423,10.9582,10.9344,10.9344,33604.0
2016-10-25 13:30:00,13.79,13.79,13.76,13.78,57144.0,10.9423,10.9423,10.9185,10.9344,57144.0
2016-10-25 14:00:00,13.77,13.8,13.77,13.78,45846.0,10.9264,10.9502,10.9264,10.9344,45846.0
2016-10-25 14:30:00,13.78,13.79,13.75,13.77,73984.0,10.9344,10.9423,10.9106,10.9264,73984.0
2016-10-25 15:00:00,13.76,13.78,13.76,13.78,19998.0,10.9185,10.9344,10.9185,10.9344,19998.0
2016-10-25 15:30:00,13.78,13.8,13.77,13.8,218196.0,10.9344,10.9502,10.9264,10.9502,218196.0
2016-10-26 09:30:00,13.72,13.76,13.71,13.74,158131.0,10.8867,10.9185,10.8788,10.9026,158131.0
2016-10-26 10:00:00,13.73,13.77,13.72,13.74,55470.0,10.8947,10.9264,10.8867,10.9026,55470.0
2016-10-26 10:30:00,13.74,13.8,13.74,13.76,97125.0,10.9026,10.9502,10.9026,10.9185,97125.0
2016-10-26 11:00:00,13.77,13.82,13.76,13.79,161232.0,10.9264,10.9661,10.9185,10.9423,161232.0
2016-10-26 11:30:00,13.79,13.81,13.78,13.81,34426.0,10.9423,10.9582,10.9344,10.9582,34426.0
2016-10-26 12:00:00,13.81,13.82,13.78,13.78,45765.0,10.9582,10.9661,10.9344,10.9344,45765.0
2016-10-26 12:30:00,13.78,13.82,13.78,13.8,34529.0,10.9344,10.9661,10.9344,10.9502,34529.0
2016-10-26 13:00:00,13.81,13.81,13.78,13.78,31957.0,10.9582,10.9582,10.9344,10.9344,31957.0
2016-10-26 13:30:00,13.78,13.8,13.75,13.76,62044.0,10.9344,10.9502,10.9106,10.9185,62044.0
2016-10-26 14:00:00,13.77,13.78,13.74,13.75,66690.0,10.9264,10.9344,10.9026,10.9106,66690.0
2016-10-26 14:30:00,13.75,13.79,13.75,13.78,44388.0,10.9106,10.9423,10.9106,10.9344,44388.0
2016-10-26 15:00:00,13.79,13.8,13.75,13.79,52348.0,10.9423,10.9502,10.9106,10.9423,52348.0
2016-10-26 15:30:00,13.8,13.81,13.77,13.77,145194.0,10.9502,10.9582,10.9264,10.9264,145194.0
2016-10-27 09:30:00,13.91,13.99,13.9,13.98,274280.0,11.0375,11.101,11.0296,11.0931,274280.0
2016-10-27 10:00:00,13.98,13.99,13.94,13.96,102470.0,11.0931,11.101,11.0613,11.0772,102470.0
2016-10-27 10:30:00,13.96,14.04,13.96,14.01,263019.0,11.0772,11.1407,11.0772,11.1169,263019.0
2016-10-27 11:00:00,14.02,14.04,13.99,14.02,136078.0,11.1248,11.1407,11.101,11.1248,136078.0
2016-10-27 11:30:00,14.02,14.09,14.01,14.09,94088.0,11.1248,11.1803,11.1169,11.1803,94088.0
2016-10-27 12:00:00,14.08,14.1,14.05,14.07,62554.0,11.1724,11.1883,11.1486,11.1645,62554.0
2016-10-27 12:30:00,14.07,14.07,14.03,14.06,79310.0,11.1645,11.1645,11.1327,11.1565,79310.0
2016-10-27 13:00:00,14.07,14.07,14.04,14.06,34941.0,11.1645,11.1645,11.1407,11.1565,34941.0
2016-10-27 13:30:00,14.06,14.09,14.05,14.07,77531.0,11.1565,11.1803,11.1486,11.1645,77531.0
2016-10-27 14:00:00,14.08,14.09,14.07,14.08,68351.0,11.1724,11.1803,11.1645,11.1724,68351.0
2016-10-27 14:30:00,14.09,14.09,14.05,14.06,62318.0,11.1803,11.1803,11.1486,11.1565,62318.0
2016-10-27 15:00:00,14.06,14.07,14.0,14.01,77229.0,11.1565,11.1645,11.1089,11.1169,77229.0
2016-10-27 15:30:00,14.01,14.02,13.97,13.98,225309.0,11.1169,11.1248,11.0851,11.0931,225309.0
2016-10-28 09:30:00,14.29,14.4,14.28,14.36,593229.0,11.339,11.4263,11.3311,11.3946,593229.0
2016-10-28 10:00:00,14.36,14.43,14.33,14.41,156168.0,11.3946,11.4501,11.3708,11.4343,156168.0
2016-10-28 10:30:00,14.42,14.47,14.41,14.43,208196.0,11.4422,11.4819,11.4343,11.4501,208196.0
2016-10-28 11:00:00,14.43,14.43,14.3,14.35,506413.0,11.4501,11.4501,11.347,11.3867,506413.0
2016-10-28 11:30:00,14.35,14.37,14.33,14.35,173732.0,11.3867,11.4025,11.3708,11.3867,173732.0
2016-10-28 12:00:00,14.35,14.39,14.35,14.38,81529.0,11.3867,11.4184,11.3867,11.4105,81529.0
2016-10-28 12:30:00,14.39,14.42,14.38,14.38,115526.0,11.4184,11.4422,11.4105,11.4105,115526.0
2016-10-28 13:00:00,14.39,14.39,14.28,14.31,187449.0,11.4184,11.4184,11.3311,11.3549,187449.0
2016-10-28 13:30:00,14.31,14.32,14.25,14.26,206171.0,11.3549,11.3628,11.3073,11.3152,206171.0
2016-10-28 14:00:00,14.26,14.32,14.23,14.3,275215.0,11.3152,11.3628,11.2914,11.347,275215.0
2016-10-28 14:30:00,14.3,14.38,14.28,14.37,221285.0,11.347,11.4105,11.3311,11.4025,221285.0
2016-10-28 15:00:00,14.37,14.4,14.33,14.38,177817.0,11.4025,11.4263,11.3708,11.4105,177817.0
2016-10-28 15:30:00,14.38,14.39,14.36,14.37,415835.0,11.4105,11.4184,11.3946,11.4025,415835.0
2016-10-31 09:30:00,14.22,14.24,14.14,14.17,477079.0,11.2835,11.2994,11.22,11.2438,477079.0
2016-10-31 10:00:00,14.16,14.17,14.13,14.15,102394.0,11.2359,11.2438,11.2121,11.228,102394.0
2016-10-31 10:30:00,14.15,14.15,14.08,14.09,219209.0,11.228,11.228,11.1724,11.1803,219209.0
2016-10-31 11:00:00,14.09,14.14,14.08,14.14,123692.0,11.1803,11.22,11.1724,11.22,123692.0
2016-10-31 11:30:00,14.14,14.16,14.12,14.16,109952.0,11.22,11.2359,11.2041,11.2359,109952.0
2016-10-31 12:00:00,14.16,14.17,14.14,14.15,96252.0,11.2359,11.2438,11.22,11.228,96252.0
2016-10-31 12:30:00,14.14,14.14,14.1,14.1,71349.0,11.22,11.22,11.1883,11.1883,71349.0
2016-10-31 13:00:00,14.11,14.11,14.07,14.07,114976.0,11.1962,11.1962,11.1645,11.1645,114976.0
2016-10-31 13:30:00,14.08,14.11,14.07,14.07,62675.0,11.1724,11.1962,11.1645,11.1645,62675.0
2016-10-31 14:00:00,14.07,14.09,14.05,14.07,95444.0,11.1645,11.1803,11.1486,11.1645,95444.0
2016-10-31 14:30:00,14.08,14.09,14.06,14.09,62669.0,11.1724,11.1803,11.1565,11.1803,62669.0
2016-10-31 15:00:00,14.09,14.12,14.08,14.09,76516.0,11.1803,11.2041,11.1724,11.1803,76516.0
2016-10-31 15:30:00,14.1,14.1,14.06,14.07,243042.0,11.1883,11.1883,11.1565,11.1645,243042.0
2016-11-01 09:30:00,14.27,14.29,14.25,14.27,237981.0,11.3232,11.339,11.3073,11.3232,237981.0
2016-11-01 10:00:00,14.26,14.27,14.19,14.22,207502.0,11.3152,11.3232,11.2597,11.2835,207502.0
2016-11-01 10:30:00,14.21,14.22,14.14,14.21,107150.0,11.2756,11.2835,11.22,11.2756,107150.0
2016-11-01 11:00:00,14.2,14.21,14.15,14.17,72420.0,11.2676,11.2756,11.228,11.2438,72420.0
2016-11-01 11:30:00,14.16,14.16,14.09,14.1,94851.0,11.2359,11.2359,11.1803,11.1883,94851.0
2016-11-01 12:00:00,14.1,14.13,14.04,14.05,166150.0,11.1883,11.2121,11.1407,11.1486,166150.0
2016-11-01 12:30:00,14.05,14.07,14.01,14.05,49115.0,11.1486,11.1645,11.1169,11.1486,49115.0
2016-11-01 13:00:00,14.05,14.06,14.0,14.03,52956.0,11.1486,11.1565,11.1089,11.1327,52956.0
2016-11-01 13:30:00,14.03,14.04,13.98,13.99,148981.0,11.1327,11.1407,11.0931,11.101,148981.0
2016-11-01 14:00:00,14.0,14.01,13.92,13.96,482232.0,11.1089,11.1169,11.0454,11.0772,482232.0
2016-11-01 14:30:00,13.95,14.0,13.94,13.96,256310.0,11.0693,11.1089,11.0613,11.0772,256310.0
2016-11-01 15:00:00,13.96,13.99,13.93,13.98,171349.0,11.0772,11.101,11.0534,11.0931,171349.0
2016-11-01 15:30:00,13.99,14.03,13.96,13.99,520564.0,11.101,11.1327,11.0772,11.101,520564.0
2016-11-02 09:30:00,13.83,13.9,13.81,13.88,330326.0,10.974,11.0296,10.9582,11.0137,330326.0
2016-11-02 10:00:00,13.87,13.9,13.84,13.84,95370.0,11.0058,11.0296,10.982,10.982,95370.0
2016-11-02 10:30:00,13.84,13.85,13.8,13.81,142544.0,10.982,10.9899,10.9502,10.9582,142544.0
2016-11-02 11:00:00,13.81,13.85,13.8,13.81,102402.0,10.9582,10.9899,10.9502,10.9582,102402.0
2016-11-02 11:30:00,13.81,13.84,13.8,13.84,86384.0,10.9582,10.982,10.9502,10.982,86384.0
2016-11-02 12:00:00,13.84,13.86,13.83,13.83,189377.0,10.982,10.9978,10.974,10.974,189377.0
2016-11-02 12:30:00,13.84,13.86,13.8,13.8,41407.0,10.982,10.9978,10.9502,10.9502,41407.0
2016-11-02 13:00:00,13.81,13.82,13.75,13.76,413635.0,10.9582,10.9661,10.9106,10.9185,413635.0
2016-11-02 13:30:00,13.77,13.83,13.74,13.79,131780.0,10.9264,10.974,10.9026,10.9423,131780.0
2016-11-02 14:00:00,13.79,13.84,13.73,13.81,176721.0,10.9423,10.982,10.8947,10.9582,176721.0
2016-11-02 14:30:00,13.82,13.83,13.78,13.79,79100.0,10.9661,10.974,10.9344,10.9423,79100.0
2016-11-02 15:00:00,13.79,13.83,13.78,13.83,58259.0,10.9423,10.974,10.9344,10.974,58259.0
2016-11-02 15:30:00,13.83,13.83,13.75,13.76,237758.0,10.974,10.974,10.9106,10.9185,237758.0
2016-11-03 09:30:00,13.8,13.83,13.76,13.77,362434.0,10.9502,10.974,10.9185,10.9264,362434.0
2016-11-03 10:00:00,13.76,13.79,13.73,13.78,119527.0,10.9185,10.9423,10.8947,10.9344,119527.0
2016-11-03 10:30:00,13.78,13.82,13.77,13.78,118284.0,10.9344,10.9661,10.9264,10.9344,118284.0
2016-11-03 11:00:00,13.78,13.78,13.73,13.75,51823.0,10.9344,10.9344,10.8947,10.9106,51823.0
2016-11-03 11:30:00,13.75,13.75,13.69,13.7,88957.0,10.9106,10.9106,10.8629,10.8709,88957.0
2016-11-03 12:00:00,13.7,13.7,13.65,13.67,144885.0,10.8709,10.8709,10.8312,10.8471,144885.0
2016-11-03 12:30:00,13.67,13.67,13.62,13.64,67845.0,10.8471,10.8471,10.8074,10.8233,67845.0
2016-11-03 13:00:00,13.64,13.65,13.61,13.62,62773.0,10.8233,10.8312,10.7995,10.8074,62773.0
2016-11-03 13:30:00,13.63,13.65,13.61,13.63,97843.0,10.8153,10.8312,10.7995,10.8153,97843.0
2016-11-03 14:00:00,13.62,13.66,13.62,13.63,28985.0,10.8074,10.8391,10.8074,10.8153,28985.0
2016-11-03 14:30:00,13.63,13.64,13.61,13.63,37762.0,10.8153,10.8233,10.7995,10.8153,37762.0
2016-11-03 15:00:00,13.63,13.64,13.58,13.6,91958.0,10.8153,10.8233,10.7757,10.7915,91958.0
2016-11-03 15:30:00,13.59,13.6,13.54,13.57,191738.0,10.7836,10.7915,10.7439,10.7677,191738.0
2016-11-04 09:30:00,13.46,13.47,13.38,13.39,453907.0,10.6804,10.6884,10.617,10.6249,453907.0
2016-11-04 10:00:00,13.39,13.45,13.39,13.44,225563.0,10.6249,10.6725,10.6249,10.6646,225563.0
2016-11-04 10:30:00,13.43,13.52,13.43,13.52,344565.0,10.6566,10.7281,10.6566,10.7281,344565.0
2016-11-04 11:00:00,13.52,13.57,13.51,13.53,205862.0,10.7281,10.7677,10.7201,10.736,205862.0
2016-11-04 11:30:00,13.53,13.54,13.51,13.54,120983.0,10.736,10.7439,10.7201,10.7439,120983.0
2016-11-04 12:00:00,13.53,13.6,13.53,13.58,205386.0,10.736,10.7915,10.736,10.7757,205386.0
2016-11-04 12:30:00,13.58,13.6,13.56,13.59,119573.0,10.7757,10.7915,10.7598,10.7836,119573.0
2016-11-04 13:00:00,13.59,13.59,13.56,13.57,113849.0,10.7836,10.7836,10.7598,10.7677,113849.0
2016-11-04 13:30:00,13.58,13.6,13.57,13.59,141915.0,10.7757,10.7915,10.7677,10.7836,141915.0
2016-11-04 14:00:00,13.59,13.59,13.55,13.56,98728.0,10.7836,10.7836,10.7519,10.7598,98728.0
2016-11-04 14:30:00,13.56,13.56,13.5,13.53,146409.0,10.7598,10.7598,10.7122,10.736,146409.0
2016-11-04 15:00:00,13.53,13.53,13.51,13.52,137481.0,10.736,10.736,10.7201,10.7281,137481.0
2016-11-04 15:30:00,13.52,13.54,13.49,13.52,353895.0,10.7281,10.7439,10.7042,10.7281,353895.0
2016-11-07 09:30:00,14.09,14.09,14.03,14.04,323542.0,11.1803,11.1803,11.1327,11.1407,323542.0
2016-11-07 10:00:00,14.04,14.05,14.0,14.01,312881.0,11.1407,11.1486,11.1089,11.1169,312881.0
2016-11-07 10:30:00,14.01,14.04,13.99,14.04,150278.0,11.1169,11.1407,11.101,11.1407,150278.0
2016-11-07 11:00:00,14.04,14.07,14.02,14.07,549611.0,11.1407,11.1645,11.1248,11.1645,549611.0
2016-11-07 11:30:00,14.07,14.13,14.05,14.12,305524.0,11.1645,11.2121,11.1486,11.2041,305524.0
2016-11-07 12:00:00,14.12,14.14,14.1,14.1,138176.0,11.2041,11.22,11.1883,11.1883,138176.0
2016-11-07 12:30:00,14.11,14.12,14.09,14.1,145216.0,11.1962,11.2041,11.1803,11.1883,145216.0
2016-11-07 13:00:00,14.11,14.12,14.09,14.12,174071.0,11.1962,11.2041,11.1803,11.2041,174071.0
2016-11-07 13:30:00,14.12,14.15,14.11,14.15,219940.0,11.2041,11.228,11.1962,11.228,219940.0
2016-11-07 14:00:00,14.15,14.17,14.13,14.16,243305.0,11.228,11.2438,11.2121,11.2359,243305.0
2016-11-07 14:30:00,14.16,14.17,14.11,14.12,180902.0,11.2359,11.2438,11.1962,11.2041,180902.0
2016-11-07 15:00:00,14.12,14.14,14.09,14.13,130767.0,11.2041,11.22,11.1803,11.2121,130767.0
2016-11-07 15:30:00,14.13,14.16,14.12,14.15,242406.0,11.2121,11.2359,11.2041,11.228,242406.0
2016-11-08 09:30:00,14.07,14.07,13.99,14.02,351522.0,11.1645,11.1645,11.101,11.1248,351522.0
2016-11-08 10:00:00,14.02,14.07,14.01,14.07,191572.0,11.1248,11.1645,11.1169,11.1645,191572.0
2016-11-08 10:30:00,14.07,14.14,14.07,14.13,111127.0,11.1645,11.22,11.1645,11.2121,111127.0
2016-11-08 11:00:00,14.13,14.21,14.11,14.17,203144.0,11.2121,11.2756,11.1962,11.2438,203144.0
2016-11-08 11:30:00,14.18,14.22,14.18,14.19,89589.0,11.2518,11.2835,11.2518,11.2597,89589.0
2016-11-08 12:00:00,14.2,14.24,14.17,14.2,99218.0,11.2676,11.2994,11.2438,11.2676,99218.0
2016-11-08 12:30:00,14.2,14.22,14.19,14.22,52272.0,11.2676,11.2835,11.2597,11.2835,52272.0
2016-11-08 13:00:00,14.22,14.22,14.18,14.21,74240.0,11.2835,11.2835,11.2518,11.2756,74240.0
2016-11-08 13:30:00,14.21,14.24,14.18,14.18,39291.0,11.2756,11.2994,11.2518,11.2518,39291.0
2016-11-08 14:00:00,14.18,14.18,14.14,14.15,74942.0,11.2518,11.2518,11.22,11.228,74942.0
2016-11-08 14:30:00,14.16,14.16,14.1,14.14,137145.0,11.2359,11.2359,11.1883,11.22,137145.0
2016-11-08 15:00:00,14.14,14.2,14.14,14.19,95825.0,11.22,11.2676,11.22,11.2597,95825.0
2016-11-08 15:30:00,14.19,14.21,14.15,14.15,299305.0,11.2597,11.2756,11.228,11.228,299305.0
2016-11-09 09:30:00,14.05,14.2,14.03,14.19,545133.0,11.1486,11.2676,11.1327,11.2597,545133.0
2016-11-09 10:00:00,14.18,14.19,14.12,14.19,358288.0,11.2518,11.2597,11.2041,11.2597,358288.0
2016-11-09 10:30:00,14.19,14.24,14.16,14.23,304346.0,11.2597,11.2994,11.2359,11.2914,304346.0
2016-11-09 11:00:00,14.23,14.3,14.22,14.26,497480.0,11.2914,11.347,11.2835,11.3152,497480.0
2016-11-09 11:30:00,14.27,14.36,14.27,14.32,189968.0,11.3232,11.3946,11.3232,11.3628,189968.0
2016-11-09 12:00:00,14.32,14.33,14.25,14.29,156280.0,11.3628,11.3708,11.3073,11.339,156280.0
2016-11-09 12:30:00,14.29,14.3,14.23,14.28,114358.0,11.339,11.347,11.2914,11.3311,114358.0
2016-11-09 13:00:00,14.27,14.34,14.26,14.31,126780.0,11.3232,11.3787,11.3152,11.3549,126780.0
2016-11-09 13:30:00,14.31,14.43,14.3,14.41,149246.0,11.3549,11.4501,11.347,11.4343,149246.0
2016-11-09 14:00:00,14.41,14.48,14.39,14.45,226241.0,11.4343,11.4898,11.4184,11.466,226241.0
2016-11-09 14:30:00,14.45,14.49,14.44,14.47,136721.0,11.466,11.4977,11.4581,11.4819,136721.0
2016-11-09 15:00:00,14.47,14.52,14.45,14.51,132920.0,11.4819,11.5215,11.466,11.5136,132920.0
2016-11-09 15:30:00,14.51,14.52,14.42,14.45,268056.0,11.5136,11.5215,11.4422,11.466,268056.0
2016-11-10 09:30:00,15.57,15.73,15.57,15.66,1221280.0,12.3547,12.4817,12.3547,12.4261,1221280.0
2016-11-10 10:00:00,15.66,15.68,15.52,15.53,696508.0,12.4261,12.442,12.315,12.323,696508.0
2016-11-10 10:30:00,15.53,15.55,15.27,15.28,622735.0,12.323,12.3388,12.1167,12.1246,622735.0
2016-11-10 11:00:00,15.27,15.46,15.24,15.43,550936.0,12.1167,12.2674,12.0929,12.2436,550936.0
2016-11-10 11:30:00,15.43,15.53,15.41,15.45,354415.0,12.2436,12.323,12.2278,12.2595,354415.0
2016-11-10 12:00:00,15.45,15.54,15.43,15.52,304943.0,12.2595,12.3309,12.2436,12.315,304943.0
2016-11-10 12:30:00,15.53,15.59,15.49,15.56,235949.0,12.323,12.3706,12.2912,12.3468,235949.0
2016-11-10 13:00:00,15.56,15.61,15.53,15.59,234056.0,12.3468,12.3865,12.323,12.3706,234056.0
2016-11-10 13:30:00,15.6,15.66,15.58,15.65,167145.0,12.3785,12.4261,12.3627,12.4182,167145.0
2016-11-10 14:00:00,15.65,15.7,15.63,15.66,241321.0,12.4182,12.4579,12.4023,12.4261,241321.0
2016-11-10 14:30:00,15.67,15.69,15.61,15.67,192650.0,12.4341,12.4499,12.3865,12.4341,192650.0
2016-11-10 15:00:00,15.67,15.71,15.63,15.68,193431.0,12.4341,12.4658,12.4023,12.442,193431.0
2016-11-10 15:30:00,15.68,15.72,15.65,15.7,881212.0,12.442,12.4737,12.4182,12.4579,881212.0
2016-11-11 09:30:00,15.62,15.65,15.57,15.64,633033.0,12.3944,12.4182,12.3547,12.4103,633033.0
2016-11-11 10:00:00,15.64,15.68,15.62,15.66,298539.0,12.4103,12.442,12.3944,12.4261,298539.0
2016-11-11 10:30:00,15.66,15.71,15.6,15.6,224288.0,12.4261,12.4658,12.3785,12.3785,224288.0
2016-11-11 11:00:00,15.61,15.64,15.56,15.59,326878.0,12.3865,12.4103,12.3468,12.3706,326878.0
2016-11-11 11:30:00,15.6,15.69,15.59,15.66,149607.0,12.3785,12.4499,12.3706,12.4261,149607.0
2016-11-11 12:00:00,15.66,15.75,15.65,15.74,181968.0,12.4261,12.4975,12.4182,12.4896,181968.0
2016-11-11 12:30:00,15.75,15.76,15.73,15.76,106871.0,12.4975,12.5055,12.4817,12.5055,106871.0
2016-11-11 13:00:00,15.76,15.79,15.74,15.79,104256.0,12.5055,12.5293,12.4896,12.5293,104256.0
2016-11-11 13:30:00,15.78,15.79,15.74,15.78,94278.0,12.5213,12.5293,12.4896,12.5213,94278.0
2016-11-11 14:00:00,15.78,15.78,15.76,15.77,124483.0,12.5213,12.5213,12.5055,12.5134,124483.0
2016-11-11 14:30:00,15.77,15.78,15.73,15.76,240796.0,12.5134,12.5213,12.4817,12.5055,240796.0
2016-11-11 15:00:00,15.76,15.78,15.76,15.77,44368.0,12.5055,12.5213,12.5055,12.5134,44368.0
2016-11-11 15:30:00,15.78,15.83,15.77,15.81,296225.0,12.5213,12.561,12.5134,12.5452,296225.0
2016-11-14 09:30:00,15.93,16.09,15.93,16.04,614442.0,12.6404,12.7673,12.6404,12.7277,614442.0
2016-11-14 10:00:00,16.03,16.14,16.02,16.11,543716.0,12.7197,12.807,12.7118,12.7832,543716.0
2016-11-14 10:30:00,16.1,16.23,16.08,16.23,504856.0,12.7753,12.8784,12.7594,12.8784,504856.0
2016-11-14 11:00:00,16.23,16.31,16.17,16.31,738880.0,12.8784,12.9419,12.8308,12.9419,738880.0
2016-11-14 11:30:00,16.31,16.36,16.29,16.3,152279.0,12.9419,12.9816,12.926,12.934,152279.0
2016-11-14 12:00:00,16.3,16.31,16.19,16.23,200067.0,12.934,12.9419,12.8467,12.8784,200067.0
2016-11-14 12:30:00,16.23,16.23,16.14,16.14,382910.0,12.8784,12.8784,12.807,12.807,382910.0
2016-11-14 13:00:00,16.14,16.28,16.12,16.28,277784.0,12.807,12.9181,12.7911,12.9181,277784.0
2016-11-14 13:30:00,16.28,16.29,16.24,16.25,106038.0,12.9181,12.926,12.8864,12.8943,106038.0
2016-11-14 14:00:00,16.25,16.26,16.21,16.22,159289.0,12.8943,12.9022,12.8626,12.8705,159289.0
2016-11-14 14:30:00,16.22,16.31,16.19,16.3,180495.0,12.8705,12.9419,12.8467,12.934,180495.0
2016-11-14 15:00:00,16.31,16.37,16.3,16.36,208654.0,12.9419,12.9895,12.934,12.9816,208654.0
2016-11-14 15:30:00,16.36,16.37,16.29,16.33,247731.0,12.9816,12.9895,12.926,12.9578,247731.0
2016-11-15 09:30:00,15.98,15.99,15.91,15.94,507753.0,12.68,12.688,12.6245,12.6483,507753.0
2016-11-15 10:00:00,15.95,16.07,15.95,15.99,170716.0,12.6562,12.7515,12.6562,12.688,170716.0
2016-11-15 10:30:00,15.99,16.08,15.98,16.05,164256.0,12.688,12.7594,12.68,12.7356,164256.0
2016-11-15 11:00:00,16.05,16.16,16.05,16.16,194810.0,12.7356,12.8229,12.7356,12.8229,194810.0
2016-11-15 11:30:00,16.16,16.18,16.11,16.15,107115.0,12.8229,12.8387,12.7832,12.8149,107115.0
2016-11-15 12:00:00,16.15,16.19,16.13,16.18,71929.0,12.8149,12.8467,12.7991,12.8387,71929.0
2016-11-15 12:30:00,16.18,16.19,16.16,16.16,70574.0,12.8387,12.8467,12.8229,12.8229,70574.0
2016-11-15 13:00:00,16.16,16.2,16.14,16.18,58062.0,12.8229,12.8546,12.807,12.8387,58062.0
2016-11-15 13:30:00,16.17,16.21,16.17,16.21,77979.0,12.8308,12.8626,12.8308,12.8626,77979.0
2016-11-15 14:00:00,16.21,16.23,16.19,16.21,106261.0,12.8626,12.8784,12.8467,12.8626,106261.0
2016-11-15 14:30:00,16.21,16.27,16.21,16.27,59607.0,12.8626,12.9102,12.8626,12.9102,59607.0
2016-11-15 15:00:00,16.27,16.3,16.24,16.3,140062.0,12.9102,12.934,12.8864,12.934,140062.0
2016-11-15 15:30:00,16.3,16.34,16.28,16.33,319864.0,12.934,12.9657,12.9181,12.9578,319864.0
2016-11-16 09:30:00,16.0,16.03,15.93,15.95,335507.0,12.6959,12.7197,12.6404,12.6562,335507.0
2016-11-16 10:00:00,15.95,16.01,15.92,15.97,298649.0,12.6562,12.7039,12.6324,12.6721,298649.0
2016-11-16 10:30:00,15.96,15.99,15.92,15.94,203494.0,12.6642,12.688,12.6324,12.6483,203494.0
2016-11-16 11:00:00,15.94,15.95,15.89,15.94,237127.0,12.6483,12.6562,12.6086,12.6483,237127.0
2016-11-16 11:30:00,15.94,15.94,15.91,15.94,55419.0,12.6483,12.6483,12.6245,12.6483,55419.0
2016-11-16 12:00:00,15.94,15.94,15.87,15.9,85393.0,12.6483,12.6483,12.5928,12.6166,85393.0
2016-11-16 12:30:00,15.9,15.92,15.89,15.91,50998.0,12.6166,12.6324,12.6086,12.6245,50998.0
2016-11-16 13:00:00,15.91,15.91,15.86,15.87,65351.0,12.6245,12.6245,12.5848,12.5928,65351.0
2016-11-16 13:30:00,15.87,15.9,15.85,15.9,59247.0,12.5928,12.6166,12.5769,12.6166,59247.0
2016-11-16 14:00:00,15.9,15.94,15.89,15.92,62028.0,12.6166,12.6483,12.6086,12.6324,62028.0
2016-11-16 14:30:00,15.92,15.94,15.91,15.94,34414.0,12.6324,12.6483,12.6245,12.6483,34414.0
2016-11-16 15:00:00,15.94,15.96,15.93,15.96,82789.0,12.6483,12.6642,12.6404,12.6642,82789.0
2016-11-16 15:30:00,15.96,15.96,15.89,15.9,229543.0,12.6642,12.6642,12.6086,12.6166,229543.0
2016-11-17 09:30:00,15.97,16.04,15.93,16.01,384663.0,12.6721,12.7277,12.6404,12.7039,384663.0
2016-11-17 10:00:00,16.01,16.04,15.99,16.0,192179.0,12.7039,12.7277,12.688,12.6959,192179.0
2016-11-17 10:30:00,15.99,15.99,15.92,15.95,149319.0,12.688,12.688,12.6324,12.6562,149319.0
2016-11-17 11:00:00,15.95,16.03,15.94,15.98,182536.0,12.6562,12.7197,12.6483,12.68,182536.0
2016-11-17 11:30:00,15.98,16.05,15.97,16.04,108511.0,12.68,12.7356,12.6721,12.7277,108511.0
2016-11-17 12:00:00,16.03,16.04,16.01,16.01,49528.0,12.7197,12.7277,12.7039,12.7039,49528.0
2016-11-17 12:30:00,16.02,16.03,15.96,15.97,82321.0,12.7118,12.7197,12.6642,12.6721,82321.0
2016-11-17 13:00:00,15.97,16.0,15.96,15.99,36236.0,12.6721,12.6959,12.6642,12.688,36236.0
2016-11-17 13:30:00,15.98,16.0,15.98,16.0,32811.0,12.68,12.6959,12.68,12.6959,32811.0
2016-11-17 14:00:00,15.99,16.0,15.97,15.98,81812.0,12.688,12.6959,12.6721,12.68,81812.0
2016-11-17 14:30:00,15.97,15.98,15.94,15.94,110101.0,12.6721,12.68,12.6483,12.6483,110101.0
2016-11-17 15:00:00,15.95,15.97,15.93,15.94,52589.0,12.6562,12.6721,12.6404,12.6483,52589.0
2016-11-17 15:30:00,15.94,15.99,15.93,15.98,246313.0,12.6483,12.688,12.6404,12.68,246313.0
2016-11-18 09:30:00,15.95,15.97,15.89,15.9,283052.0,12.6562,12.6721,12.6086,12.6166,283052.0
2016-11-18 10:00:00,15.9,15.96,15.9,15.95,235028.0,12.6166,12.6642,12.6166,12.6562,235028.0
2016-11-18 10:30:00,15.95,15.96,15.9,15.9,232672.0,12.6562,12.6642,12.6166,12.6166,232672.0
2016-11-18 11:00:00,15.91,15.93,15.89,15.91,307074.0,12.6245,12.6404,12.6086,12.6245,307074.0
2016-11-18 11:30:00,15.91,15.91,15.85,15.85,107867.0,12.6245,12.6245,12.5769,12.5769,107867.0
2016-11-18 12:00:00,15.85,15.89,15.85,15.89,39976.0,12.5769,12.6086,12.5769,12.6086,39976.0
2016-11-18 12:30:00,15.89,15.9,15.87,15.87,24087.0,12.6086,12.6166,12.5928,12.5928,24087.0
2016-11-18 13:00:00,15.88,15.9,15.87,15.9,27114.0,12.6007,12.6166,12.5928,12.6166,27114.0
2016-11-18 13:30:00,15.9,15.95,15.89,15.92,59123.0,12.6166,12.6562,12.6086,12.6324,59123.0
2016-11-18 14:00:00,15.92,15.92,15.87,15.9,60549.0,12.6324,12.6324,12.5928,12.6166,60549.0
2016-11-18 14:30:00,15.9,15.91,15.89,15.91,40285.0,12.6166,12.6245,12.6086,12.6245,40285.0
2016-11-18 15:00:00,15.91,15.93,15.89,15.91,97426.0,12.6245,12.6404,12.6086,12.6245,97426.0
2016-11-18 15:30:00,15.9,15.92,15.89,15.9,176649.0,12.6166,12.6324,12.6086,12.6166,176649.0
2016-11-21 09:30:00,15.75,15.77,15.74,15.75,330120.0,12.4975,12.5134,12.4896,12.4975,330120.0
2016-11-21 10:00:00,15.75,15.77,15.68,15.71,114437.0,12.4975,12.5134,12.442,12.4658,114437.0
2016-11-21 10:30:00,15.7,15.73,15.69,15.71,77563.0,12.4579,12.4817,12.4499,12.4658,77563.0
2016-11-21 11:00:00,15.71,15.74,15.66,15.67,145138.0,12.4658,12.4896,12.4261,12.4341,145138.0
2016-11-21 11:30:00,15.67,15.68,15.63,15.65,137822.0,12.4341,12.442,12.4023,12.4182,137822.0
2016-11-21 12:00:00,15.66,15.67,15.64,15.66,39087.0,12.4261,12.4341,12.4103,12.4261,39087.0
2016-11-21 12:30:00,15.67,15.72,15.66,15.69,38153.0,12.4341,12.4737,12.4261,12.4499,38153.0
2016-11-21 13:00:00,15.69,15.72,15.68,15.7,31850.0,12.4499,12.4737,12.442,12.4579,31850.0
2016-11-21 13:30:00,15.71,15.73,15.7,15.73,24372.0,12.4658,12.4817,12.4579,12.4817,24372.0
2016-11-21 14:00:00,15.72,15.76,15.72,15.74,164326.0,12.4737,12.5055,12.4737,12.4896,164326.0
2016-11-21 14:30:00,15.74,15.75,15.71,15.73,38362.0,12.4896,12.4975,12.4658,12.4817,38362.0
2016-11-21 15:00:00,15.73,15.75,15.73,15.75,61514.0,12.4817,12.4975,12.4817,12.4975,61514.0
2016-11-21 15:30:00,15.74,15.75,15.7,15.74,186219.0,12.4896,12.4975,12.4579,12.4896,186219.0
2016-11-22 09:30:00,15.73,15.74,15.7,15.74,210867.0,12.4817,12.4896,12.4579,12.4896,210867.0
2016-11-22 10:00:00,15.73,15.78,15.73,15.78,147023.0,12.4817,12.5213,12.4817,12.5213,147023.0
2016-11-22 10:30:00,15.77,15.78,15.73,15.75,77059.0,12.5134,12.5213,12.4817,12.4975,77059.0
2016-11-22 11:00:00,15.75,15.75,15.71,15.73,154991.0,12.4975,12.4975,12.4658,12.4817,154991.0
2016-11-22 11:30:00,15.73,15.73,15.68,15.68,57031.0,12.4817,12.4817,12.442,12.442,57031.0
2016-11-22 12:00:00,15.68,15.7,15.65,15.7,90929.0,12.442,12.4579,12.4182,12.4579,90929.0
2016-11-22 12:30:00,15.69,15.7,15.67,15.69,38224.0,12.4499,12.4579,12.4341,12.4499,38224.0
2016-11-22 13:00:00,15.68,15.7,15.68,15.69,26175.0,12.442,12.4579,12.442,12.4499,26175.0
2016-11-22 13:30:00,15.69,15.71,15.69,15.71,31979.0,12.4499,12.4658,12.4499,12.4658,31979.0
2016-11-22 14:00:00,15.71,15.73,15.7,15.73,37258.0,12.4658,12.4817,12.4579,12.4817,37258.0
2016-11-22 14:30:00,15.73,15.78,15.72,15.77,51637.0,12.4817,12.5213,12.4737,12.5134,51637.0
2016-11-22 15:00:00,15.77,15.79,15.75,15.77,94697.0,12.5134,12.5293,12.4975,12.5134,94697.0
2016-11-22 15:30:00,15.77,15.8,15.77,15.79,106715.0,12.5134,12.5372,12.5134,12.5293,106715.0
2016-11-23 09:30:00,15.49,15.5,15.43,15.47,444572.0,12.2912,12.2992,12.2436,12.2754,444572.0
2016-11-23 10:00:00,15.47,15.6,15.46,15.6,164402.0,12.2754,12.3785,12.2674,12.3785,164402.0
2016-11-23 10:30:00,15.6,15.66,15.58,15.66,145547.0,12.3785,12.4261,12.3627,12.4261,145547.0
2016-11-23 11:00:00,15.66,15.67,15.61,15.62,187248.0,12.4261,12.4341,12.3865,12.3944,187248.0
2016-11-23 11:30:00,15.62,15.62,15.57,15.62,72614.0,12.3944,12.3944,12.3547,12.3944,72614.0
2016-11-23 12:00:00,15.62,15.64,15.59,15.6,56369.0,12.3944,12.4103,12.3706,12.3785,56369.0
2016-11-23 12:30:00,15.59,15.62,15.57,15.58,93504.0,12.3706,12.3944,12.3547,12.3627,93504.0
2016-11-23 13:00:00,15.58,15.62,15.58,15.62,42644.0,12.3627,12.3944,12.3627,12.3944,42644.0
2016-11-23 13:30:00,15.61,15.64,15.6,15.62,57510.0,12.3865,12.4103,12.3785,12.3944,57510.0
2016-11-23 14:00:00,15.62,15.64,15.6,15.6,36244.0,12.3944,12.4103,12.3785,12.3785,36244.0
2016-11-23 14:30:00,15.6,15.61,15.57,15.58,55634.0,12.3785,12.3865,12.3547,12.3627,55634.0
2016-11-23 15:00:00,15.59,15.67,15.58,15.62,111143.0,12.3706,12.4341,12.3627,12.3944,111143.0
2016-11-23 15:30:00,15.63,15.63,15.62,15.62,134543.0,12.4023,12.4023,12.3944,12.3944,134543.0
2016-11-25 09:30:00,15.74,15.77,15.71,15.75,280041.0,12.4896,12.5134,12.4658,12.4975,280041.0
2016-11-25 10:00:00,15.75,15.75,15.71,15.73,45174.0,12.4975,12.4975,12.4658,12.4817,45174.0
2016-11-25 10:30:00,15.73,15.73,15.7,15.72,52411.0,12.4817,12.4817,12.4579,12.4737,52411.0
2016-11-25 11:00:00,15.72,15.75,15.72,15.74,42790.0,12.4737,12.4975,12.4737,12.4896,42790.0
2016-11-25 11:30:00,15.74,15.8,15.73,15.77,32482.0,12.4896,12.5372,12.4817,12.5134,32482.0
2016-11-25 12:00:00,15.77,15.78,15.77,15.77,45362.0,12.5134,12.5213,12.5134,12.5134,45362.0
2016-11-25 12:30:00,15.78,15.8,15.77,15.77,115032.0,12.5213,12.5372,12.5134,12.5134,115032.0
2016-11-28 09:30:00,15.6,15.64,15.57,15.58,155310.0,12.3785,12.4103,12.3547,12.3627,155310.0
2016-11-28 10:00:00,15.58,15.58,15.53,15.56,99469.0,12.3627,12.3627,12.323,12.3468,99469.0
2016-11-28 10:30:00,15.56,15.57,15.49,15.5,157459.0,12.3468,12.3547,12.2912,12.2992,157459.0
2016-11-28 11:00:00,15.5,15.55,15.5,15.5,221601.0,12.2992,12.3388,12.2992,12.2992,221601.0
2016-11-28 11:30:00,15.5,15.53,15.45,15.48,60330.0,12.2992,12.323,12.2595,12.2833,60330.0
2016-11-28 12:00:00,15.48,15.48,15.44,15.45,82843.0,12.2833,12.2833,12.2516,12.2595,82843.0
2016-11-28 12:30:00,15.45,15.47,15.44,15.46,48867.0,12.2595,12.2754,12.2516,12.2674,48867.0
2016-11-28 13:00:00,15.46,15.47,15.43,15.44,77136.0,12.2674,12.2754,12.2436,12.2516,77136.0
2016-11-28 13:30:00,15.45,15.47,15.44,15.46,39314.0,12.2595,12.2754,12.2516,12.2674,39314.0
2016-11-28 14:00:00,15.47,15.49,15.46,15.47,38913.0,12.2754,12.2912,12.2674,12.2754,38913.0
2016-11-28 14:30:00,15.46,15.47,15.43,15.43,82842.0,12.2674,12.2754,12.2436,12.2436,82842.0
2016-11-28 15:00:00,15.44,15.44,15.38,15.39,161350.0,12.2516,12.2516,12.204,12.2119,161350.0
2016-11-28 15:30:00,15.39,15.39,15.35,15.36,220500.0,12.2119,12.2119,12.1801,12.1881,220500.0
2016-11-29 09:30:00,15.5,15.52,15.45,15.49,300356.0,12.2992,12.315,12.2595,12.2912,300356.0
2016-11-29 10:00:00,15.49,15.59,15.48,15.56,91590.0,12.2912,12.3706,12.2833,12.3468,91590.0
2016-11-29 10:30:00,15.56,15.62,15.55,15.62,118391.0,12.3468,12.3944,12.3388,12.3944,118391.0
2016-11-29 11:00:00,15.61,15.62,15.53,15.57,206741.0,12.3865,12.3944,12.323,12.3547,206741.0
2016-11-29 11:30:00,15.57,15.59,15.53,15.55,62971.0,12.3547,12.3706,12.323,12.3388,62971.0
2016-11-29 12:00:00,15.55,15.57,15.49,15.51,208451.0,12.3388,12.3547,12.2912,12.3071,208451.0
2016-11-29 12:30:00,15.5,15.53,15.49,15.52,55495.0,12.2992,12.323,12.2912,12.315,55495.0
2016-11-29 13:00:00,15.53,15.54,15.51,15.53,44942.0,12.323,12.3309,12.3071,12.323,44942.0
2016-11-29 13:30:00,15.53,15.56,15.53,15.55,51834.0,12.323,12.3468,12.323,12.3388,51834.0
2016-11-29 14:00:00,15.56,15.56,15.52,15.53,73868.0,12.3468,12.3468,12.315,12.323,73868.0
2016-11-29 14:30:00,15.54,15.57,15.53,15.54,55215.0,12.3309,12.3547,12.323,12.3309,55215.0
2016-11-29 15:00:00,15.54,15.55,15.49,15.5,115799.0,12.3309,12.3388,12.2912,12.2992,115799.0
2016-11-29 15:30:00,15.5,15.51,15.46,15.51,205646.0,12.2992,12.3071,12.2674,12.3071,205646.0
2016-11-30 09:30:00,15.63,15.67,15.62,15.65,225801.0,12.4023,12.4341,12.3944,12.4182,225801.0
2016-11-30 10:00:00,15.65,15.74,15.64,15.73,204521.0,12.4182,12.4896,12.4103,12.4817,204521.0
2016-11-30 10:30:00,15.73,15.82,15.73,15.79,218856.0,12.4817,12.5531,12.4817,12.5293,218856.0
2016-11-30 11:00:00,15.79,15.89,15.76,15.87,267555.0,12.5293,12.6086,12.5055,12.5928,267555.0
2016-11-30 11:30:00,15.87,15.91,15.85,15.87,79311.0,12.5928,12.6245,12.5769,12.5928,79311.0
2016-11-30 12:00:00,15.87,15.93,15.85,15.93,141360.0,12.5928,12.6404,12.5769,12.6404,141360.0
2016-11-30 12:30:00,15.93,15.94,15.92,15.93,80541.0,12.6404,12.6483,12.6324,12.6404,80541.0
2016-11-30 13:00:00,15.93,15.94,15.91,15.93,139467.0,12.6404,12.6483,12.6245,12.6404,139467.0
2016-11-30 13:30:00,15.93,15.95,15.9,15.91,97599.0,12.6404,12.6562,12.6166,12.6245,97599.0
2016-11-30 14:00:00,15.91,15.91,15.83,15.87,100020.0,12.6245,12.6245,12.561,12.5928,100020.0
2016-11-30 14:30:00,15.87,15.91,15.84,15.88,143554.0,12.5928,12.6245,12.569,12.6007,143554.0
2016-11-30 15:00:00,15.88,15.92,15.86,15.89,87542.0,12.6007,12.6324,12.5848,12.6086,87542.0
2016-11-30 15:30:00,15.89,15.9,15.85,15.85,195961.0,12.6086,12.6166,12.5769,12.5769,195961.0
2016-12-01 09:30:00,15.84,15.86,15.78,15.8,541564.0,12.569,12.5848,12.5213,12.5372,541564.0
2016-12-01 10:00:00,15.79,15.94,15.78,15.92,272177.0,12.5293,12.6483,12.5213,12.6324,272177.0
2016-12-01 10:30:00,15.92,15.96,15.87,15.96,225034.0,12.6324,12.6642,12.5928,12.6642,225034.0
2016-12-01 11:00:00,15.95,16.02,15.95,16.01,232490.0,12.6562,12.7118,12.6562,12.7039,232490.0
2016-12-01 11:30:00,16.01,16.09,15.99,16.07,176761.0,12.7039,12.7673,12.688,12.7515,176761.0
2016-12-01 12:00:00,16.06,16.07,15.99,15.99,36736.0,12.7435,12.7515,12.688,12.688,36736.0
2016-12-01 12:30:00,15.99,16.01,15.95,15.95,97799.0,12.688,12.7039,12.6562,12.6562,97799.0
2016-12-01 13:00:00,15.94,15.96,15.91,15.92,77978.0,12.6483,12.6642,12.6245,12.6324,77978.0
2016-12-01 13:30:00,15.92,15.94,15.87,15.88,120617.0,12.6324,12.6483,12.5928,12.6007,120617.0
2016-12-01 14:00:00,15.89,15.93,15.89,15.91,57774.0,12.6086,12.6404,12.6086,12.6245,57774.0
2016-12-01 14:30:00,15.91,15.94,15.9,15.91,64678.0,12.6245,12.6483,12.6166,12.6245,64678.0
2016-12-01 15:00:00,15.9,15.94,15.9,15.91,69129.0,12.6166,12.6483,12.6166,12.6245,69129.0
2016-12-01 15:30:00,15.92,15.97,15.9,15.96,168156.0,12.6324,12.6721,12.6166,12.6642,168156.0
2016-12-02 09:30:00,15.72,15.73,15.65,15.7,390472.0,12.4737,12.4817,12.4182,12.4579,390472.0
2016-12-02 10:00:00,15.7,15.73,15.68,15.72,133743.0,12.4579,12.4817,12.442,12.4737,133743.0
2016-12-02 10:30:00,15.72,15.77,15.71,15.77,100143.0,12.4737,12.5134,12.4658,12.5134,100143.0
2016-12-02 11:00:00,15.77,15.81,15.76,15.76,214176.0,12.5134,12.5452,12.5055,12.5055,214176.0
2016-12-02 11:30:00,15.77,15.77,15.68,15.69,78354.0,12.5134,12.5134,12.442,12.4499,78354.0
2016-12-02 12:00:00,15.68,15.68,15.61,15.63,126544.0,12.442,12.442,12.3865,12.4023,126544.0
2016-12-02 12:30:00,15.63,15.68,15.61,15.67,82211.0,12.4023,12.442,12.3865,12.4341,82211.0
2016-12-02 13:00:00,15.67,15.67,15.61,15.61,64207.0,12.4341,12.4341,12.3865,12.3865,64207.0
2016-12-02 13:30:00,15.62,15.65,15.61,15.63,52064.0,12.3944,12.4182,12.3865,12.4023,52064.0
2016-12-02 14:00:00,15.63,15.67,15.62,15.64,54329.0,12.4023,12.4341,12.3944,12.4103,54329.0
2016-12-02 14:30:00,15.64,15.65,15.64,15.64,42165.0,12.4103,12.4182,12.4103,12.4103,42165.0
2016-12-02 15:00:00,15.65,15.67,15.64,15.67,76686.0,12.4182,12.4341,12.4103,12.4341,76686.0
2016-12-02 15:30:00,15.66,15.68,15.65,15.67,321978.0,12.4261,12.442,12.4182,12.4341,321978.0
2016-12-05 09:30:00,15.75,15.96,15.75,15.95,381219.0,12.4975,12.6642,12.4975,12.6562,381219.0
2016-12-05 10:00:00,15.95,16.0,15.94,15.98,554914.0,12.6562,12.6959,12.6483,12.68,554914.0
2016-12-05 10:30:00,15.98,16.0,15.91,15.93,643416.0,12.68,12.6959,12.6245,12.6404,643416.0
2016-12-05 11:00:00,15.93,15.97,15.91,15.96,342207.0,12.6404,12.6721,12.6245,12.6642,342207.0
2016-12-05 11:30:00,15.96,16.02,15.95,16.0,217481.0,12.6642,12.7118,12.6562,12.6959,217481.0
2016-12-05 12:00:00,16.0,16.03,15.99,16.0,174189.0,12.6959,12.7197,12.688,12.6959,174189.0
2016-12-05 12:30:00,16.0,16.06,15.99,16.05,258590.0,12.6959,12.7435,12.688,12.7356,258590.0
2016-12-05 13:00:00,16.06,16.08,16.02,16.06,167726.0,12.7435,12.7594,12.7118,12.7435,167726.0
2016-12-05 13:30:00,16.05,16.09,16.05,16.07,70675.0,12.7356,12.7673,12.7356,12.7515,70675.0
2016-12-05 14:00:00,16.08,16.08,16.06,16.07,108931.0,12.7594,12.7594,12.7435,12.7515,108931.0
2016-12-05 14:30:00,16.07,16.09,16.05,16.07,121968.0,12.7515,12.7673,12.7356,12.7515,121968.0
2016-12-05 15:00:00,16.07,16.1,16.06,16.1,170049.0,12.7515,12.7753,12.7435,12.7753,170049.0
2016-12-05 15:30:00,16.1,16.14,16.09,16.13,441004.0,12.7753,12.807,12.7673,12.7991,441004.0
2016-12-06 09:30:00,16.47,16.53,16.45,16.52,584484.0,13.0689,13.1165,13.053,13.1085,584484.0
2016-12-06 10:00:00,16.52,16.56,16.49,16.54,252270.0,13.1085,13.1403,13.0847,13.1244,252270.0
2016-12-06 10:30:00,16.55,16.6,16.53,16.57,421764.0,13.1323,13.172,13.1165,13.1482,421764.0
2016-12-06 11:00:00,16.57,16.67,16.57,16.66,174043.0,13.1482,13.2276,13.1482,13.2196,174043.0
2016-12-06 11:30:00,16.66,16.73,16.65,16.73,215727.0,13.2196,13.2752,13.2117,13.2752,215727.0
2016-12-06 12:00:00,16.72,16.81,16.72,16.8,193870.0,13.2672,13.3386,13.2672,13.3307,193870.0
2016-12-06 12:30:00,16.81,16.86,16.79,16.84,189857.0,13.3386,13.3783,13.3228,13.3625,189857.0
2016-12-06 13:00:00,16.84,16.86,16.76,16.77,120972.0,13.3625,13.3783,13.299,13.3069,120972.0
2016-12-06 13:30:00,16.78,16.81,16.75,16.8,153465.0,13.3148,13.3386,13.291,13.3307,153465.0
2016-12-06 14:00:00,16.8,16.86,16.8,16.86,166508.0,13.3307,13.3783,13.3307,13.3783,166508.0
2016-12-06 14:30:00,16.85,16.91,16.83,16.9,242820.0,13.3704,13.418,13.3545,13.4101,242820.0
2016-12-06 15:00:00,16.91,16.95,16.9,16.94,264464.0,13.418,13.4497,13.4101,13.4418,264464.0
2016-12-06 15:30:00,16.94,17.03,16.93,17.03,984398.0,13.4418,13.5132,13.4339,13.5132,984398.0
2016-12-07 09:30:00,16.94,17.05,16.93,17.04,623129.0,13.4418,13.5291,13.4339,13.5212,623129.0
2016-12-07 10:00:00,17.04,17.17,17.01,17.14,459285.0,13.5212,13.6243,13.4973,13.6005,459285.0
2016-12-07 10:30:00,17.14,17.27,17.11,17.27,463363.0,13.6005,13.7037,13.5767,13.7037,463363.0
2016-12-07 11:00:00,17.27,17.3,17.21,17.29,352413.0,13.7037,13.7275,13.656,13.7195,352413.0
2016-12-07 11:30:00,17.29,17.33,17.24,17.28,233186.0,13.7195,13.7513,13.6799,13.7116,233186.0
2016-12-07 12:00:00,17.28,17.31,17.23,17.26,189790.0,13.7116,13.7354,13.6719,13.6957,189790.0
2016-12-07 12:30:00,17.26,17.28,17.24,17.28,122751.0,13.6957,13.7116,13.6799,13.7116,122751.0
2016-12-07 13:00:00,17.28,17.33,17.27,17.33,126887.0,13.7116,13.7513,13.7037,13.7513,126887.0
2016-12-07 13:30:00,17.32,17.39,17.31,17.38,204827.0,13.7433,13.7989,13.7354,13.7909,204827.0
2016-12-07 14:00:00,17.37,17.45,17.36,17.39,262357.0,13.783,13.8465,13.7751,13.7989,262357.0
2016-12-07 14:30:00,17.39,17.42,17.36,17.39,152931.0,13.7989,13.8227,13.7751,13.7989,152931.0
2016-12-07 15:00:00,17.38,17.41,17.34,17.41,139356.0,13.7909,13.8147,13.7592,13.8147,139356.0
2016-12-07 15:30:00,17.4,17.44,17.34,17.38,633385.0,13.8068,13.8386,13.7592,13.7909,633385.0
2016-12-08 09:30:00,17.27,17.33,17.24,17.26,712322.0,13.7037,13.7513,13.6799,13.6957,712322.0
2016-12-08 10:00:00,17.26,17.29,17.17,17.18,270271.0,13.6957,13.7195,13.6243,13.6322,270271.0
2016-12-08 10:30:00,17.18,17.21,17.16,17.2,250319.0,13.6322,13.656,13.6164,13.6481,250319.0
2016-12-08 11:00:00,17.2,17.25,17.18,17.25,347066.0,13.6481,13.6878,13.6322,13.6878,347066.0
2016-12-08 11:30:00,17.25,17.31,17.23,17.31,223517.0,13.6878,13.7354,13.6719,13.7354,223517.0
2016-12-08 12:00:00,17.31,17.35,17.29,17.33,180769.0,13.7354,13.7671,13.7195,13.7513,180769.0
2016-12-08 12:30:00,17.33,17.36,17.31,17.31,88222.0,13.7513,13.7751,13.7354,13.7354,88222.0
2016-12-08 13:00:00,17.31,17.37,17.31,17.36,141897.0,13.7354,13.783,13.7354,13.7751,141897.0
2016-12-08 13:30:00,17.35,17.38,17.34,17.37,267565.0,13.7671,13.7909,13.7592,13.783,267565.0
2016-12-08 14:00:00,17.37,17.37,17.3,17.32,146980.0,13.783,13.783,13.7275,13.7433,146980.0
2016-12-08 14:30:00,17.32,17.34,17.27,17.32,133308.0,13.7433,13.7592,13.7037,13.7433,133308.0
2016-12-08 15:00:00,17.32,17.34,17.3,17.3,174372.0,13.7433,13.7592,13.7275,13.7275,174372.0
2016-12-08 15:30:00,17.31,17.34,17.29,17.3,377596.0,13.7354,13.7592,13.7195,13.7275,377596.0
2016-12-09 09:30:00,16.78,16.81,16.73,16.73,640618.0,13.3148,13.3386,13.2752,13.2752,640618.0
2016-12-09 10:00:00,16.74,16.75,16.7,16.71,340654.0,13.2831,13.291,13.2514,13.2593,340654.0
2016-12-09 10:30:00,16.71,16.8,16.7,16.72,298282.0,13.2593,13.3307,13.2514,13.2672,298282.0
2016-12-09 11:00:00,16.71,16.74,16.7,16.73,235285.0,13.2593,13.2831,13.2514,13.2752,235285.0
2016-12-09 11:30:00,16.73,16.75,16.68,16.69,177674.0,13.2752,13.291,13.2355,13.2434,177674.0
2016-12-09 12:00:00,16.68,16.72,16.68,16.69,57037.0,13.2355,13.2672,13.2355,13.2434,57037.0
2016-12-09 12:30:00,16.7,16.74,16.68,16.72,76888.0,13.2514,13.2831,13.2355,13.2672,76888.0
2016-12-09 13:00:00,16.73,16.75,16.7,16.73,52507.0,13.2752,13.291,13.2514,13.2752,52507.0
2016-12-09 13:30:00,16.73,16.76,16.71,16.76,72938.0,13.2752,13.299,13.2593,13.299,72938.0
2016-12-09 14:00:00,16.75,16.78,16.75,16.75,111844.0,13.291,13.3148,13.291,13.291,111844.0
2016-12-09 14:30:00,16.75,16.79,16.74,16.77,117010.0,13.291,13.3228,13.2831,13.3069,117010.0
2016-12-09 15:00:00,16.77,16.81,16.75,16.81,115649.0,13.3069,13.3386,13.291,13.3386,115649.0
2016-12-09 15:30:00,16.8,16.81,16.75,16.79,255736.0,13.3307,13.3386,13.291,13.3228,255736.0
2016-12-12 09:30:00,16.73,16.78,16.7,16.73,314810.0,13.2752,13.3148,13.2514,13.2752,314810.0
2016-12-12 10:00:00,16.73,16.76,16.66,16.68,131428.0,13.2752,13.299,13.2196,13.2355,131428.0
2016-12-12 10:30:00,16.67,16.71,16.62,16.63,117027.0,13.2276,13.2593,13.1879,13.1958,117027.0
2016-12-12 11:00:00,16.62,16.64,16.56,16.57,110619.0,13.1879,13.2038,13.1403,13.1482,110619.0
2016-12-12 11:30:00,16.57,16.6,16.52,16.57,112723.0,13.1482,13.172,13.1085,13.1482,112723.0
2016-12-12 12:00:00,16.57,16.58,16.47,16.51,261315.0,13.1482,13.1561,13.0689,13.1006,261315.0
2016-12-12 12:30:00,16.51,16.58,16.5,16.53,53290.0,13.1006,13.1561,13.0927,13.1165,53290.0
2016-12-12 13:00:00,16.53,16.61,16.53,16.6,87001.0,13.1165,13.18,13.1165,13.172,87001.0
2016-12-12 13:30:00,16.59,16.61,16.57,16.59,102834.0,13.1641,13.18,13.1482,13.1641,102834.0
2016-12-12 14:00:00,16.59,16.64,16.59,16.62,50284.0,13.1641,13.2038,13.1641,13.1879,50284.0
2016-12-12 14:30:00,16.62,16.62,16.58,16.6,65124.0,13.1879,13.1879,13.1561,13.172,65124.0
2016-12-12 15:00:00,16.6,16.61,16.56,16.57,83085.0,13.172,13.18,13.1403,13.1482,83085.0
2016-12-12 15:30:00,16.56,16.57,16.53,16.54,258264.0,13.1403,13.1482,13.1165,13.1244,258264.0
2016-12-13 09:30:00,16.62,16.69,16.62,16.65,286668.0,13.1879,13.2434,13.1879,13.2117,286668.0
2016-12-13 10:00:00,16.65,16.67,16.63,16.65,157216.0,13.2117,13.2276,13.1958,13.2117,157216.0
2016-12-13 10:30:00,16.64,16.66,16.57,16.6,270980.0,13.2038,13.2196,13.1482,13.172,270980.0
2016-12-13 11:00:00,16.59,16.66,16.57,16.65,118927.0,13.1641,13.2196,13.1482,13.2117,118927.0
2016-12-13 11:30:00,16.65,16.67,16.56,16.62,175305.0,13.2117,13.2276,13.1403,13.1879,175305.0
2016-12-13 12:00:00,16.62,16.82,16.61,16.82,377339.0,13.1879,13.3466,13.18,13.3466,377339.0
2016-12-13 12:30:00,16.82,16.91,16.82,16.87,237985.0,13.3466,13.418,13.3466,13.3863,237985.0
2016-12-13 13:00:00,16.86,16.87,16.8,16.8,87877.0,13.3783,13.3863,13.3307,13.3307,87877.0
2016-12-13 13:30:00,16.81,16.83,16.79,16.82,171140.0,13.3386,13.3545,13.3228,13.3466,171140.0
2016-12-13 14:00:00,16.81,16.82,16.75,16.77,154183.0,13.3386,13.3466,13.291,13.3069,154183.0
2016-12-13 14:30:00,16.78,16.79,16.76,16.77,126353.0,13.3148,13.3228,13.299,13.3069,126353.0
2016-12-13 15:00:00,16.76,16.79,16.74,16.78,151182.0,13.299,13.3228,13.2831,13.3148,151182.0
2016-12-13 15:30:00,16.78,16.81,16.75,16.77,368385.0,13.3148,13.3386,13.291,13.3069,368385.0
2016-12-14 09:30:00,16.39,16.51,16.38,16.46,371985.0,13.0054,13.1006,12.9974,13.0609,371985.0
2016-12-14 10:00:00,16.45,16.48,16.45,16.46,221343.0,13.053,13.0768,13.053,13.0609,221343.0
2016-12-14 10:30:00,16.46,16.51,16.39,16.39,232575.0,13.0609,13.1006,13.0054,13.0054,232575.0
2016-12-14 11:00:00,16.4,16.44,16.37,16.41,215913.0,13.0133,13.0451,12.9895,13.0213,215913.0
2016-12-14 11:30:00,16.41,16.42,16.35,16.4,99281.0,13.0213,13.0292,12.9736,13.0133,99281.0
2016-12-14 12:00:00,16.39,16.43,16.37,16.4,73977.0,13.0054,13.0371,12.9895,13.0133,73977.0
2016-12-14 12:30:00,16.41,16.44,16.41,16.42,74972.0,13.0213,13.0451,13.0213,13.0292,74972.0
2016-12-14 13:00:00,16.42,16.47,16.4,16.45,127137.0,13.0292,13.0689,13.0133,13.053,127137.0
2016-12-14 13:30:00,16.46,16.48,16.39,16.45,113478.0,13.0609,13.0768,13.0054,13.053,113478.0
2016-12-14 14:00:00,16.43,16.62,16.36,16.38,683699.0,13.0371,13.1879,12.9816,12.9974,683699.0
2016-12-14 14:30:00,16.38,16.51,16.37,16.39,297792.0,12.9974,13.1006,12.9895,13.0054,297792.0
2016-12-14 15:00:00,16.4,16.42,16.31,16.36,235984.0,13.0133,13.0292,12.9419,12.9816,235984.0
2016-12-14 15:30:00,16.36,16.43,16.34,16.36,486282.0,12.9816,13.0371,12.9657,12.9816,486282.0
2016-12-15 09:30:00,16.14,16.21,16.13,16.17,963514.0,12.807,12.8626,12.7991,12.8308,963514.0
2016-12-15 10:00:00,16.16,16.18,16.11,16.15,399404.0,12.8229,12.8387,12.7832,12.8149,399404.0
2016-12-15 10:30:00,16.15,16.24,16.15,16.23,242178.0,12.8149,12.8864,12.8149,12.8784,242178.0
2016-12-15 11:00:00,16.23,16.29,16.2,16.26,303219.0,12.8784,12.926,12.8546,12.9022,303219.0
2016-12-15 11:30:00,16.26,16.34,16.26,16.29,80722.0,12.9022,12.9657,12.9022,12.926,80722.0
2016-12-15 12:00:00,16.3,16.32,16.27,16.31,106096.0,12.934,12.9498,12.9102,12.9419,106096.0
2016-12-15 12:30:00,16.3,16.31,16.24,16.28,99661.0,12.934,12.9419,12.8864,12.9181,99661.0
2016-12-15 13:00:00,16.28,16.32,16.28,16.29,73240.0,12.9181,12.9498,12.9181,12.926,73240.0
2016-12-15 13:30:00,16.29,16.3,16.23,16.24,98518.0,12.926,12.934,12.8784,12.8864,98518.0
2016-12-15 14:00:00,16.23,16.27,16.22,16.27,107344.0,12.8784,12.9102,12.8705,12.9102,107344.0
2016-12-15 14:30:00,16.26,16.28,16.24,16.24,87014.0,12.9022,12.9181,12.8864,12.8864,87014.0
2016-12-15 15:00:00,16.25,16.28,16.23,16.24,121585.0,12.8943,12.9181,12.8784,12.8864,121585.0
2016-12-15 15:30:00,16.25,16.26,16.2,16.21,300760.0,12.8943,12.9022,12.8546,12.8626,300760.0
2016-12-16 09:30:00,16.11,16.13,16.08,16.13,483607.0,12.7832,12.7991,12.7594,12.7991,483607.0
2016-12-16 10:00:00,16.13,16.15,16.1,16.14,198292.0,12.7991,12.8149,12.7753,12.807,198292.0
2016-12-16 10:30:00,16.14,16.14,16.11,16.13,304870.0,12.807,12.807,12.7832,12.7991,304870.0
2016-12-16 11:00:00,16.12,16.16,16.11,16.15,256925.0,12.7911,12.8229,12.7832,12.8149,256925.0
2016-12-16 11:30:00,16.15,16.16,16.12,16.14,77988.0,12.8149,12.8229,12.7911,12.807,77988.0
2016-12-16 12:00:00,16.14,16.14,16.1,16.11,85319.0,12.807,12.807,12.7753,12.7832,85319.0
2016-12-16 12:30:00,16.11,16.11,16.08,16.08,88345.0,12.7832,12.7832,12.7594,12.7594,88345.0
2016-12-16 13:00:00,16.09,16.09,16.04,16.05,93998.0,12.7673,12.7673,12.7277,12.7356,93998.0
2016-12-16 13:30:00,16.05,16.07,16.03,16.05,58919.0,12.7356,12.7515,12.7197,12.7356,58919.0
2016-12-16 14:00:00,16.06,16.08,16.03,16.04,82158.0,12.7435,12.7594,12.7197,12.7277,82158.0
2016-12-16 14:30:00,16.04,16.06,16.03,16.05,81597.0,12.7277,12.7435,12.7197,12.7356,81597.0
2016-12-16 15:00:00,16.05,16.05,16.02,16.04,62413.0,12.7356,12.7356,12.7118,12.7277,62413.0
2016-12-16 15:30:00,16.04,16.05,16.01,16.03,281727.0,12.7277,12.7356,12.7039,12.7197,281727.0
2016-12-19 09:30:00,16.04,16.09,16.01,16.05,403611.0,12.7277,12.7673,12.7039,12.7356,403611.0
2016-12-19 10:00:00,16.05,16.11,16.04,16.09,78926.0,12.7356,12.7832,12.7277,12.7673,78926.0
2016-12-19 10:30:00,16.1,16.11,16.05,16.07,113886.0,12.7753,12.7832,12.7356,12.7515,113886.0
2016-12-19 11:00:00,16.07,16.12,16.05,16.12,258060.0,12.7515,12.7911,12.7356,12.7911,258060.0
2016-12-19 11:30:00,16.11,16.12,16.01,16.03,105946.0,12.7832,12.7911,12.7039,12.7197,105946.0
2016-12-19 12:00:00,16.03,16.03,15.99,16.0,91925.0,12.7197,12.7197,12.688,12.6959,91925.0
2016-12-19 12:30:00,16.01,16.02,16.0,16.0,58897.0,12.7039,12.7118,12.6959,12.6959,58897.0
2016-12-19 13:00:00,16.01,16.05,16.0,16.04,95615.0,12.7039,12.7356,12.6959,12.7277,95615.0
2016-12-19 13:30:00,16.03,16.11,16.03,16.11,112388.0,12.7197,12.7832,12.7197,12.7832,112388.0
2016-12-19 14:00:00,16.11,16.14,16.08,16.12,100342.0,12.7832,12.807,12.7594,12.7911,100342.0
2016-12-19 14:30:00,16.11,16.11,16.07,16.09,149582.0,12.7832,12.7832,12.7515,12.7673,149582.0
2016-12-19 15:00:00,16.09,16.09,16.05,16.09,68549.0,12.7673,12.7673,12.7356,12.7673,68549.0
2016-12-19 15:30:00,16.09,16.09,16.06,16.07,204082.0,12.7673,12.7673,12.7435,12.7515,204082.0
2016-12-20 09:30:00,16.02,16.04,15.99,16.02,478429.0,12.7118,12.7277,12.688,12.7118,478429.0
2016-12-20 10:00:00,16.01,16.03,16.0,16.0,169691.0,12.7039,12.7197,12.6959,12.6959,169691.0
2016-12-20 10:30:00,16.0,16.06,16.0,16.03,577818.0,12.6959,12.7435,12.6959,12.7197,577818.0
2016-12-20 11:00:00,16.04,16.05,16.02,16.03,250088.0,12.7277,12.7356,12.7118,12.7197,250088.0
2016-12-20 11:30:00,16.03,16.08,16.02,16.05,111780.0,12.7197,12.7594,12.7118,12.7356,111780.0
2016-12-20 12:00:00,16.05,16.06,15.98,16.05,183630.0,12.7356,12.7435,12.68,12.7356,183630.0
2016-12-20 12:30:00,16.06,16.11,16.06,16.1,115209.0,12.7435,12.7832,12.7435,12.7753,115209.0
2016-12-20 13:00:00,16.1,16.14,16.09,16.12,142775.0,12.7753,12.807,12.7673,12.7911,142775.0
2016-12-20 13:30:00,16.12,16.15,16.11,16.14,119225.0,12.7911,12.8149,12.7832,12.807,119225.0
2016-12-20 14:00:00,16.15,16.17,16.14,16.14,255310.0,12.8149,12.8308,12.807,12.807,255310.0
2016-12-20 14:30:00,16.13,16.15,16.12,16.14,118188.0,12.7991,12.8149,12.7911,12.807,118188.0
2016-12-20 15:00:00,16.14,16.15,16.12,16.15,125627.0,12.807,12.8149,12.7911,12.8149,125627.0
2016-12-20 15:30:00,16.14,16.18,16.13,16.17,437366.0,12.807,12.8387,12.7991,12.8308,437366.0
2016-12-21 09:30:00,16.09,16.11,16.06,16.07,211953.0,12.7673,12.7832,12.7435,12.7515,211953.0
2016-12-21 10:00:00,16.06,16.09,16.04,16.04,85120.0,12.7435,12.7673,12.7277,12.7277,85120.0
2016-12-21 10:30:00,16.05,16.07,16.01,16.01,151589.0,12.7356,12.7515,12.7039,12.7039,151589.0
2016-12-21 11:00:00,16.01,16.06,16.0,16.05,307774.0,12.7039,12.7435,12.6959,12.7356,307774.0
2016-12-21 11:30:00,16.05,16.09,16.04,16.07,92666.0,12.7356,12.7673,12.7277,12.7515,92666.0
2016-12-21 12:00:00,16.07,16.1,16.06,16.07,85084.0,12.7515,12.7753,12.7435,12.7515,85084.0
2016-12-21 12:30:00,16.07,16.11,16.07,16.08,149647.0,12.7515,12.7832,12.7515,12.7594,149647.0
2016-12-21 13:00:00,16.08,16.09,16.07,16.07,38391.0,12.7594,12.7673,12.7515,12.7515,38391.0
2016-12-21 13:30:00,16.07,16.08,16.02,16.02,105480.0,12.7515,12.7594,12.7118,12.7118,105480.0
2016-12-21 14:00:00,16.03,16.04,16.02,16.04,40843.0,12.7197,12.7277,12.7118,12.7277,40843.0
2016-12-21 14:30:00,16.04,16.04,16.0,16.0,141627.0,12.7277,12.7277,12.6959,12.6959,141627.0
2016-12-21 15:00:00,16.0,16.03,16.0,16.02,111489.0,12.6959,12.7197,12.6959,12.7118,111489.0
2016-12-21 15:30:00,16.03,16.05,16.01,16.03,212767.0,12.7197,12.7356,12.7039,12.7197,212767.0
2016-12-22 09:30:00,15.96,15.97,15.93,15.95,260294.0,12.6642,12.6721,12.6404,12.6562,260294.0
2016-12-22 10:00:00,15.95,15.96,15.92,15.94,131389.0,12.6562,12.6642,12.6324,12.6483,131389.0
2016-12-22 10:30:00,15.94,15.95,15.89,15.9,130310.0,12.6483,12.6562,12.6086,12.6166,130310.0
2016-12-22 11:00:00,15.9,15.91,15.86,15.91,176950.0,12.6166,12.6245,12.5848,12.6245,176950.0
2016-12-22 11:30:00,15.91,15.94,15.91,15.91,39754.0,12.6245,12.6483,12.6245,12.6245,39754.0
2016-12-22 12:00:00,15.91,15.92,15.9,15.92,42141.0,12.6245,12.6324,12.6166,12.6324,42141.0
2016-12-22 12:30:00,15.92,15.96,15.9,15.9,114731.0,12.6324,12.6642,12.6166,12.6166,114731.0
2016-12-22 13:00:00,15.9,15.92,15.89,15.91,35557.0,12.6166,12.6324,12.6086,12.6245,35557.0
2016-12-22 13:30:00,15.9,15.96,15.9,15.94,93203.0,12.6166,12.6642,12.6166,12.6483,93203.0
2016-12-22 14:00:00,15.94,15.95,15.92,15.94,69361.0,12.6483,12.6562,12.6324,12.6483,69361.0
2016-12-22 14:30:00,15.94,15.94,15.9,15.92,55295.0,12.6483,12.6483,12.6166,12.6324,55295.0
2016-12-22 15:00:00,15.93,15.93,15.9,15.91,55337.0,12.6404,12.6404,12.6166,12.6245,55337.0
2016-12-22 15:30:00,15.91,15.92,15.88,15.88,136813.0,12.6245,12.6324,12.6007,12.6007,136813.0
2016-12-23 09:30:00,15.65,15.7,15.63,15.66,345684.0,12.4182,12.4579,12.4023,12.4261,345684.0
2016-12-23 10:00:00,15.67,15.7,15.66,15.7,85101.0,12.4341,12.4579,12.4261,12.4579,85101.0
2016-12-23 10:30:00,15.7,15.7,15.65,15.68,204511.0,12.4579,12.4579,12.4182,12.442,204511.0
2016-12-23 11:00:00,15.67,15.68,15.65,15.66,96437.0,12.4341,12.442,12.4182,12.4261,96437.0
2016-12-23 11:30:00,15.66,15.67,15.65,15.67,31869.0,12.4261,12.4341,12.4182,12.4341,31869.0
2016-12-23 12:00:00,15.67,15.67,15.66,15.66,40353.0,12.4341,12.4341,12.4261,12.4261,40353.0
2016-12-23 12:30:00,15.67,15.68,15.66,15.68,54724.0,12.4341,12.442,12.4261,12.442,54724.0
2016-12-23 13:00:00,15.68,15.71,15.67,15.71,70113.0,12.442,12.4658,12.4341,12.4658,70113.0
2016-12-23 13:30:00,15.71,15.76,15.7,15.74,219549.0,12.4658,12.5055,12.4579,12.4896,219549.0
2016-12-23 14:00:00,15.74,15.77,15.71,15.77,107717.0,12.4896,12.5134,12.4658,12.5134,107717.0
2016-12-23 14:30:00,15.77,15.77,15.74,15.75,103837.0,12.5134,12.5134,12.4896,12.4975,103837.0
2016-12-23 15:00:00,15.75,15.75,15.73,15.74,49393.0,12.4975,12.4975,12.4817,12.4896,49393.0
2016-12-23 15:30:00,15.74,15.75,15.72,15.73,149412.0,12.4896,12.4975,12.4737,12.4817,149412.0
2016-12-27 09:30:00,15.75,15.77,15.74,15.76,143679.0,12.4975,12.5134,12.4896,12.5055,143679.0
2016-12-27 10:00:00,15.77,15.77,15.75,15.76,131006.0,12.5134,12.5134,12.4975,12.5055,131006.0
2016-12-27 10:30:00,15.77,15.78,15.75,15.75,101030.0,12.5134,12.5213,12.4975,12.4975,101030.0
2016-12-27 11:00:00,15.75,15.78,15.73,15.73,135503.0,12.4975,12.5213,12.4817,12.4817,135503.0
2016-12-27 11:30:00,15.74,15.78,15.73,15.77,83299.0,12.4896,12.5213,12.4817,12.5134,83299.0
2016-12-27 12:00:00,15.77,15.77,15.75,15.77,37346.0,12.5134,12.5134,12.4975,12.5134,37346.0
2016-12-27 12:30:00,15.76,15.79,15.76,15.78,50462.0,12.5055,12.5293,12.5055,12.5213,50462.0
2016-12-27 13:00:00,15.78,15.78,15.77,15.78,25036.0,12.5213,12.5213,12.5134,12.5213,25036.0
2016-12-27 13:30:00,15.78,15.8,15.77,15.8,43229.0,12.5213,12.5372,12.5134,12.5372,43229.0
2016-12-27 14:00:00,15.79,15.81,15.79,15.81,35752.0,12.5293,12.5452,12.5293,12.5452,35752.0
2016-12-27 14:30:00,15.8,15.82,15.79,15.8,124637.0,12.5372,12.5531,12.5293,12.5372,124637.0
2016-12-27 15:00:00,15.81,15.81,15.8,15.81,43913.0,12.5452,12.5452,12.5372,12.5452,43913.0
2016-12-27 15:30:00,15.81,15.81,15.79,15.8,107352.0,12.5452,12.5452,12.5293,12.5372,107352.0
2016-12-28 09:30:00,15.66,15.69,15.62,15.64,283097.0,12.4261,12.4499,12.3944,12.4103,283097.0
2016-12-28 10:00:00,15.64,15.7,15.62,15.7,115678.0,12.4103,12.4579,12.3944,12.4579,115678.0
2016-12-28 10:30:00,15.69,15.71,15.67,15.67,86756.0,12.4499,12.4658,12.4341,12.4341,86756.0
2016-12-28 11:00:00,15.67,15.69,15.65,15.67,172031.0,12.4341,12.4499,12.4182,12.4341,172031.0
2016-12-28 11:30:00,15.68,15.74,15.68,15.71,120887.0,12.442,12.4896,12.442,12.4658,120887.0
2016-12-28 12:00:00,15.72,15.72,15.64,15.65,51902.0,12.4737,12.4737,12.4103,12.4182,51902.0
2016-12-28 12:30:00,15.64,15.66,15.62,15.66,75614.0,12.4103,12.4261,12.3944,12.4261,75614.0
2016-12-28 13:00:00,15.66,15.66,15.61,15.63,85844.0,12.4261,12.4261,12.3865,12.4023,85844.0
2016-12-28 13:30:00,15.63,15.64,15.6,15.6,68409.0,12.4023,12.4103,12.3785,12.3785,68409.0
2016-12-28 14:00:00,15.6,15.61,15.56,15.58,120713.0,12.3785,12.3865,12.3468,12.3627,120713.0
2016-12-28 14:30:00,15.58,15.62,15.57,15.62,64204.0,12.3627,12.3944,12.3547,12.3944,64204.0
2016-12-28 15:00:00,15.62,15.63,15.61,15.62,43904.0,12.3944,12.4023,12.3865,12.3944,43904.0
2016-12-28 15:30:00,15.62,15.62,15.56,15.56,229754.0,12.3944,12.3944,12.3468,12.3468,229754.0
2016-12-29 09:30:00,15.68,15.7,15.62,15.62,184866.0,12.442,12.4579,12.3944,12.3944,184866.0
2016-12-29 10:00:00,15.62,15.65,15.62,15.62,86468.0,12.3944,12.4182,12.3944,12.3944,86468.0
2016-12-29 10:30:00,15.63,15.64,15.56,15.6,204241.0,12.4023,12.4103,12.3468,12.3785,204241.0
2016-12-29 11:00:00,15.6,15.6,15.56,15.6,178780.0,12.3785,12.3785,12.3468,12.3785,178780.0
2016-12-29 11:30:00,15.6,15.62,15.58,15.59,66013.0,12.3785,12.3944,12.3627,12.3706,66013.0
2016-12-29 12:00:00,15.59,15.59,15.55,15.56,146856.0,12.3706,12.3706,12.3388,12.3468,146856.0
2016-12-29 12:30:00,15.56,15.58,15.51,15.52,108923.0,12.3468,12.3627,12.3071,12.315,108923.0
2016-12-29 13:00:00,15.53,15.54,15.5,15.54,143834.0,12.323,12.3309,12.2992,12.3309,143834.0
2016-12-29 13:30:00,15.55,15.55,15.52,15.52,67570.0,12.3388,12.3388,12.315,12.315,67570.0
2016-12-29 14:00:00,15.53,15.55,15.52,15.53,46095.0,12.323,12.3388,12.315,12.323,46095.0
2016-12-29 14:30:00,15.53,15.54,15.49,15.5,182850.0,12.323,12.3309,12.2912,12.2992,182850.0
2016-12-29 15:00:00,15.5,15.5,15.48,15.5,152322.0,12.2992,12.2992,12.2833,12.2992,152322.0
2016-12-29 15:30:00,15.5,15.5,15.48,15.48,231749.0,12.2992,12.2992,12.2833,12.2833,231749.0
2016-12-30 09:30:00,15.6,15.63,15.57,15.6,199446.0,12.3785,12.4023,12.3547,12.3785,199446.0
2016-12-30 10:00:00,15.59,15.67,15.59,15.67,128604.0,12.3706,12.4341,12.3706,12.4341,128604.0
2016-12-30 10:30:00,15.67,15.76,15.66,15.75,136114.0,12.4341,12.5055,12.4261,12.4975,136114.0
2016-12-30 11:00:00,15.75,15.8,15.72,15.72,251044.0,12.4975,12.5372,12.4737,12.4737,251044.0
2016-12-30 11:30:00,15.72,15.75,15.71,15.74,71440.0,12.4737,12.4975,12.4658,12.4896,71440.0
2016-12-30 12:00:00,15.74,15.76,15.72,15.73,118504.0,12.4896,12.5055,12.4737,12.4817,118504.0
2016-12-30 12:30:00,15.72,15.73,15.67,15.69,47105.0,12.4737,12.4817,12.4341,12.4499,47105.0
2016-12-30 13:00:00,15.69,15.71,15.68,15.68,37665.0,12.4499,12.4658,12.442,12.442,37665.0
2016-12-30 13:30:00,15.68,15.69,15.65,15.68,39631.0,12.442,12.4499,12.4182,12.442,39631.0
2016-12-30 14:00:00,15.68,15.68,15.63,15.66,79189.0,12.442,12.442,12.4023,12.4261,79189.0
2016-12-30 14:30:00,15.66,15.67,15.61,15.64,86364.0,12.4261,12.4341,12.3865,12.4103,86364.0
2016-12-30 15:00:00,15.63,15.66,15.63,15.65,73488.0,12.4023,12.4261,12.4023,12.4182,73488.0
2016-12-30 15:30:00,15.66,15.67,15.61,15.66,201376.0,12.4261,12.4341,12.3865,12.4261,201376.0
2017-01-03 09:30:00,16.22,16.27,16.2,16.23,375598.0,12.8705,12.9102,12.8546,12.8784,375598.0
2017-01-03 10:00:00,16.23,16.25,16.19,16.23,246763.0,12.8784,12.8943,12.8467,12.8784,246763.0
2017-01-03 10:30:00,16.23,16.28,16.19,16.23,221056.0,12.8784,12.9181,12.8467,12.8784,221056.0
2017-01-03 11:00:00,16.22,16.25,16.15,16.25,340951.0,12.8705,12.8943,12.8149,12.8943,340951.0
2017-01-03 11:30:00,16.25,16.27,16.17,16.2,91441.0,12.8943,12.9102,12.8308,12.8546,91441.0
2017-01-03 12:00:00,16.19,16.22,16.18,16.19,113442.0,12.8467,12.8705,12.8387,12.8467,113442.0
2017-01-03 12:30:00,16.19,16.23,16.16,16.2,164584.0,12.8467,12.8784,12.8229,12.8546,164584.0
2017-01-03 13:00:00,16.21,16.27,16.2,16.27,225161.0,12.8626,12.9102,12.8546,12.9102,225161.0
2017-01-03 13:30:00,16.26,16.3,16.25,16.29,149759.0,12.9022,12.934,12.8943,12.926,149759.0
2017-01-03 14:00:00,16.28,16.31,16.25,16.31,154322.0,12.9181,12.9419,12.8943,12.9419,154322.0
2017-01-03 14:30:00,16.31,16.34,16.27,16.33,158422.0,12.9419,12.9657,12.9102,12.9578,158422.0
2017-01-03 15:00:00,16.32,16.36,16.31,16.31,151725.0,12.9498,12.9816,12.9419,12.9419,151725.0
2017-01-03 15:30:00,16.31,16.35,16.3,16.35,303579.0,12.9419,12.9736,12.934,12.9736,303579.0
2017-01-04 09:30:00,16.73,16.75,16.69,16.71,536334.0,13.2752,13.291,13.2434,13.2593,536334.0
2017-01-04 10:00:00,16.71,16.72,16.61,16.64,296597.0,13.2593,13.2672,13.18,13.2038,296597.0
2017-01-04 10:30:00,16.64,16.65,16.58,16.63,217385.0,13.2038,13.2117,13.1561,13.1958,217385.0
2017-01-04 11:00:00,16.63,16.73,16.62,16.72,330651.0,13.1958,13.2752,13.1879,13.2672,330651.0
2017-01-04 11:30:00,16.72,16.8,16.7,16.79,192682.0,13.2672,13.3307,13.2514,13.3228,192682.0
2017-01-04 12:00:00,16.79,16.8,16.72,16.74,86124.0,13.3228,13.3307,13.2672,13.2831,86124.0
2017-01-04 12:30:00,16.75,16.77,16.73,16.75,66084.0,13.291,13.3069,13.2752,13.291,66084.0
2017-01-04 13:00:00,16.76,16.76,16.75,16.75,33655.0,13.299,13.299,13.291,13.291,33655.0
2017-01-04 13:30:00,16.76,16.8,16.74,16.77,99448.0,13.299,13.3307,13.2831,13.3069,99448.0
2017-01-04 14:00:00,16.77,16.82,16.75,16.82,196930.0,13.3069,13.3466,13.291,13.3466,196930.0
2017-01-04 14:30:00,16.82,16.88,16.82,16.85,189384.0,13.3466,13.3942,13.3466,13.3704,189384.0
2017-01-04 15:00:00,16.86,16.87,16.83,16.87,153639.0,13.3783,13.3863,13.3545,13.3863,153639.0
2017-01-04 15:30:00,16.87,16.88,16.86,16.87,219770.0,13.3863,13.3942,13.3783,13.3863,219770.0
2017-01-05 09:30:00,16.82,16.85,16.82,16.84,265944.0,13.3466,13.3704,13.3466,13.3625,265944.0
2017-01-05 10:00:00,16.85,16.9,16.83,16.89,115602.0,13.3704,13.4101,13.3545,13.4021,115602.0
2017-01-05 10:30:00,16.89,16.89,16.79,16.83,188127.0,13.4021,13.4021,13.3228,13.3545,188127.0
2017-01-05 11:00:00,16.82,16.82,16.72,16.78,196994.0,13.3466,13.3466,13.2672,13.3148,196994.0
2017-01-05 11:30:00,16.78,16.79,16.67,16.71,200571.0,13.3148,13.3228,13.2276,13.2593,200571.0
2017-01-05 12:00:00,16.72,16.78,16.72,16.76,65049.0,13.2672,13.3148,13.2672,13.299,65049.0
2017-01-05 12:30:00,16.76,16.77,16.75,16.77,61170.0,13.299,13.3069,13.291,13.3069,61170.0
2017-01-05 13:00:00,16.77,16.8,16.76,16.8,54415.0,13.3069,13.3307,13.299,13.3307,54415.0
2017-01-05 13:30:00,16.8,16.8,16.77,16.78,48542.0,13.3307,13.3307,13.3069,13.3148,48542.0
2017-01-05 14:00:00,16.77,16.8,16.77,16.78,89301.0,13.3069,13.3307,13.3069,13.3148,89301.0
2017-01-05 14:30:00,16.78,16.78,16.73,16.73,46208.0,13.3148,13.3148,13.2752,13.2752,46208.0
2017-01-05 15:00:00,16.74,16.8,16.74,16.8,87712.0,13.2831,13.3307,13.2831,13.3307,87712.0
2017-01-05 15:30:00,16.8,16.81,16.78,16.8,161129.0,13.3307,13.3386,13.3148,13.3307,161129.0
2017-01-06 09:30:00,16.63,16.66,16.58,16.59,275450.0,13.1958,13.2196,13.1561,13.1641,275450.0
2017-01-06 10:00:00,16.59,16.65,16.57,16.6,112577.0,13.1641,13.2117,13.1482,13.172,112577.0
2017-01-06 10:30:00,16.59,16.68,16.59,16.68,119440.0,13.1641,13.2355,13.1641,13.2355,119440.0
2017-01-06 11:00:00,16.67,16.75,16.67,16.74,160301.0,13.2276,13.291,13.2276,13.2831,160301.0
2017-01-06 11:30:00,16.74,16.76,16.72,16.73,94335.0,13.2831,13.299,13.2672,13.2752,94335.0
2017-01-06 12:00:00,16.73,16.8,16.73,16.78,216423.0,13.2752,13.3307,13.2752,13.3148,216423.0
2017-01-06 12:30:00,16.79,16.82,16.78,16.81,114313.0,13.3228,13.3466,13.3148,13.3386,114313.0
2017-01-06 13:00:00,16.82,16.84,16.8,16.8,93321.0,13.3466,13.3625,13.3307,13.3307,93321.0
2017-01-06 13:30:00,16.8,16.87,16.8,16.85,335208.0,13.3307,13.3863,13.3307,13.3704,335208.0
2017-01-06 14:00:00,16.85,16.87,16.81,16.82,65774.0,13.3704,13.3863,13.3386,13.3466,65774.0
2017-01-06 14:30:00,16.82,16.82,16.79,16.8,76530.0,13.3466,13.3466,13.3228,13.3307,76530.0
2017-01-06 15:00:00,16.8,16.83,16.79,16.8,106110.0,13.3307,13.3545,13.3228,13.3307,106110.0
2017-01-06 15:30:00,16.81,16.82,16.77,16.79,204828.0,13.3386,13.3466,13.3069,13.3228,204828.0
2017-01-09 09:30:00,16.48,16.5,16.39,16.42,475223.0,13.0768,13.0927,13.0054,13.0292,475223.0
2017-01-09 10:00:00,16.42,16.44,16.38,16.44,180532.0,13.0292,13.0451,12.9974,13.0451,180532.0
2017-01-09 10:30:00,16.43,16.51,16.42,16.5,191154.0,13.0371,13.1006,13.0292,13.0927,191154.0
2017-01-09 11:00:00,16.51,16.56,16.49,16.53,186384.0,13.1006,13.1403,13.0847,13.1165,186384.0
2017-01-09 11:30:00,16.54,16.54,16.47,16.49,82954.0,13.1244,13.1244,13.0689,13.0847,82954.0
2017-01-09 12:00:00,16.48,16.51,16.48,16.48,31929.0,13.0768,13.1006,13.0768,13.0768,31929.0
2017-01-09 12:30:00,16.49,16.51,16.48,16.51,26059.0,13.0847,13.1006,13.0768,13.1006,26059.0
2017-01-09 13:00:00,16.52,16.52,16.47,16.47,63839.0,13.1085,13.1085,13.0689,13.0689,63839.0
2017-01-09 13:30:00,16.48,16.51,16.47,16.5,57529.0,13.0768,13.1006,13.0689,13.0927,57529.0
2017-01-09 14:00:00,16.5,16.52,16.48,16.5,105881.0,13.0927,13.1085,13.0768,13.0927,105881.0
2017-01-09 14:30:00,16.5,16.51,16.46,16.48,84192.0,13.0927,13.1006,13.0609,13.0768,84192.0
2017-01-09 15:00:00,16.48,16.5,16.47,16.5,88663.0,13.0768,13.0927,13.0689,13.0927,88663.0
2017-01-09 15:30:00,16.5,16.5,16.45,16.45,173591.0,13.0927,13.0927,13.053,13.053,173591.0
2017-01-10 09:30:00,16.37,16.42,16.36,16.41,380044.0,12.9895,13.0292,12.9816,13.0213,380044.0
2017-01-10 10:00:00,16.41,16.47,16.4,16.44,93791.0,13.0213,13.0689,13.0133,13.0451,93791.0
2017-01-10 10:30:00,16.45,16.49,16.43,16.48,246485.0,13.053,13.0847,13.0371,13.0768,246485.0
2017-01-10 11:00:00,16.48,16.58,16.47,16.53,298839.0,13.0768,13.1561,13.0689,13.1165,298839.0
2017-01-10 11:30:00,16.53,16.56,16.47,16.48,75097.0,13.1165,13.1403,13.0689,13.0768,75097.0
2017-01-10 12:00:00,16.47,16.56,16.47,16.56,141984.0,13.0689,13.1403,13.0689,13.1403,141984.0
2017-01-10 12:30:00,16.55,16.57,16.54,16.55,62555.0,13.1323,13.1482,13.1244,13.1323,62555.0
2017-01-10 13:00:00,16.55,16.57,16.53,16.54,98561.0,13.1323,13.1482,13.1165,13.1244,98561.0
2017-01-10 13:30:00,16.53,16.54,16.47,16.47,121563.0,13.1165,13.1244,13.0689,13.0689,121563.0
2017-01-10 14:00:00,16.47,16.48,16.44,16.45,141009.0,13.0689,13.0768,13.0451,13.053,141009.0
2017-01-10 14:30:00,16.45,16.5,16.44,16.5,67080.0,13.053,13.0927,13.0451,13.0927,67080.0
2017-01-10 15:00:00,16.5,16.54,16.49,16.54,130396.0,13.0927,13.1244,13.0847,13.1244,130396.0
2017-01-10 15:30:00,16.54,16.54,16.48,16.49,168488.0,13.1244,13.1244,13.0768,13.0847,168488.0
2017-01-11 09:30:00,16.35,16.47,16.32,16.46,292233.0,12.9736,13.0689,12.9498,13.0609,292233.0
2017-01-11 10:00:00,16.47,16.47,16.37,16.4,177908.0,13.0689,13.0689,12.9895,13.0133,177908.0
2017-01-11 10:30:00,16.4,16.43,16.38,16.39,96113.0,13.0133,13.0371,12.9974,13.0054,96113.0
2017-01-11 11:00:00,16.39,16.45,16.38,16.42,342286.0,13.0054,13.053,12.9974,13.0292,342286.0
2017-01-11 11:30:00,16.43,16.52,16.4,16.51,126298.0,13.0371,13.1085,13.0133,13.1006,126298.0
2017-01-11 12:00:00,16.51,16.65,16.48,16.65,483849.0,13.1006,13.2117,13.0768,13.2117,483849.0
2017-01-11 12:30:00,16.66,16.68,16.61,16.68,179140.0,13.2196,13.2355,13.18,13.2355,179140.0
2017-01-11 13:00:00,16.69,16.69,16.56,16.56,122890.0,13.2434,13.2434,13.1403,13.1403,122890.0
2017-01-11 13:30:00,16.56,16.62,16.56,16.6,74689.0,13.1403,13.1879,13.1403,13.172,74689.0
2017-01-11 14:00:00,16.6,16.67,16.6,16.67,80587.0,13.172,13.2276,13.172,13.2276,80587.0
2017-01-11 14:30:00,16.67,16.71,16.66,16.71,108828.0,13.2276,13.2593,13.2196,13.2593,108828.0
2017-01-11 15:00:00,16.71,16.72,16.7,16.71,103354.0,13.2593,13.2672,13.2514,13.2593,103354.0
2017-01-11 15:30:00,16.71,16.78,16.71,16.76,238735.0,13.2593,13.3148,13.2593,13.299,238735.0
2017-01-12 09:30:00,16.66,16.72,16.66,16.69,431170.0,13.2196,13.2672,13.2196,13.2434,431170.0
2017-01-12 10:00:00,16.69,16.7,16.6,16.62,353226.0,13.2434,13.2514,13.172,13.1879,353226.0
2017-01-12 10:30:00,16.62,16.62,16.56,16.57,256044.0,13.1879,13.1879,13.1403,13.1482,256044.0
2017-01-12 11:00:00,16.57,16.58,16.52,16.56,365940.0,13.1482,13.1561,13.1085,13.1403,365940.0
2017-01-12 11:30:00,16.57,16.57,16.54,16.55,55045.0,13.1482,13.1482,13.1244,13.1323,55045.0
2017-01-12 12:00:00,16.55,16.64,16.55,16.62,145089.0,13.1323,13.2038,13.1323,13.1879,145089.0
2017-01-12 12:30:00,16.63,16.65,16.59,16.6,119573.0,13.1958,13.2117,13.1641,13.172,119573.0
2017-01-12 13:00:00,16.6,16.63,16.59,16.62,95929.0,13.172,13.1958,13.1641,13.1879,95929.0
2017-01-12 13:30:00,16.62,16.67,16.61,16.65,114882.0,13.1879,13.2276,13.18,13.2117,114882.0
2017-01-12 14:00:00,16.66,16.68,16.65,16.68,136414.0,13.2196,13.2355,13.2117,13.2355,136414.0
2017-01-12 14:30:00,16.68,16.7,16.64,16.69,183591.0,13.2355,13.2514,13.2038,13.2434,183591.0
2017-01-12 15:00:00,16.68,16.69,16.65,16.67,123501.0,13.2355,13.2434,13.2117,13.2276,123501.0
2017-01-12 15:30:00,16.67,16.69,16.66,16.66,425462.0,13.2276,13.2434,13.2196,13.2196,425462.0
2017-01-13 09:30:00,17.09,17.2,17.07,17.14,662142.0,13.5608,13.6481,13.545,13.6005,662142.0
2017-01-13 10:00:00,17.14,17.16,17.07,17.1,221900.0,13.6005,13.6164,13.545,13.5688,221900.0
2017-01-13 10:30:00,17.1,17.14,17.09,17.11,363392.0,13.5688,13.6005,13.5608,13.5767,363392.0
2017-01-13 11:00:00,17.11,17.2,17.07,17.17,425363.0,13.5767,13.6481,13.545,13.6243,425363.0
2017-01-13 11:30:00,17.17,17.19,17.14,17.14,91019.0,13.6243,13.6402,13.6005,13.6005,91019.0
2017-01-13 12:00:00,17.14,17.15,17.09,17.1,227313.0,13.6005,13.6084,13.5608,13.5688,227313.0
2017-01-13 12:30:00,17.1,17.12,17.09,17.12,93796.0,13.5688,13.5846,13.5608,13.5846,93796.0
2017-01-13 13:00:00,17.12,17.13,17.09,17.09,123340.0,13.5846,13.5926,13.5608,13.5608,123340.0
2017-01-13 13:30:00,17.09,17.1,17.07,17.08,41217.0,13.5608,13.5688,13.545,13.5529,41217.0
2017-01-13 14:00:00,17.07,17.08,17.0,17.02,205006.0,13.545,13.5529,13.4894,13.5053,205006.0
2017-01-13 14:30:00,17.01,17.03,17.0,17.01,215289.0,13.4973,13.5132,13.4894,13.4973,215289.0
2017-01-13 15:00:00,17.01,17.03,17.01,17.03,152578.0,13.4973,13.5132,13.4973,13.5132,152578.0
2017-01-13 15:30:00,17.03,17.07,17.02,17.05,273039.0,13.5132,13.545,13.5053,13.5291,273039.0
2017-01-17 09:30:00,17.03,17.06,16.9,16.94,619007.0,13.5132,13.537,13.4101,13.4418,619007.0
2017-01-17 10:00:00,16.94,16.98,16.91,16.95,269602.0,13.4418,13.4735,13.418,13.4497,269602.0
2017-01-17 10:30:00,16.95,16.95,16.85,16.88,217157.0,13.4497,13.4497,13.3704,13.3942,217157.0
2017-01-17 11:00:00,16.88,16.91,16.85,16.87,197234.0,13.3942,13.418,13.3704,13.3863,197234.0
2017-01-17 11:30:00,16.88,16.89,16.81,16.87,80598.0,13.3942,13.4021,13.3386,13.3863,80598.0
2017-01-17 12:00:00,16.86,16.88,16.81,16.85,86085.0,13.3783,13.3942,13.3386,13.3704,86085.0
2017-01-17 12:30:00,16.84,16.86,16.83,16.83,65532.0,13.3625,13.3783,13.3545,13.3545,65532.0
2017-01-17 13:00:00,16.83,16.85,16.82,16.82,60164.0,13.3545,13.3704,13.3466,13.3466,60164.0
2017-01-17 13:30:00,16.82,16.82,16.78,16.79,115958.0,13.3466,13.3466,13.3148,13.3228,115958.0
2017-01-17 14:00:00,16.79,16.81,16.74,16.75,171954.0,13.3228,13.3386,13.2831,13.291,171954.0
2017-01-17 14:30:00,16.75,16.77,16.72,16.75,173434.0,13.291,13.3069,13.2672,13.291,173434.0
2017-01-17 15:00:00,16.75,16.76,16.72,16.73,120979.0,13.291,13.299,13.2672,13.2752,120979.0
2017-01-17 15:30:00,16.74,16.74,16.71,16.73,262251.0,13.2831,13.2831,13.2593,13.2752,262251.0
2017-01-18 09:30:00,16.51,16.53,16.41,16.53,574241.0,13.1006,13.1165,13.0213,13.1165,574241.0
2017-01-18 10:00:00,16.53,16.53,16.46,16.46,349558.0,13.1165,13.1165,13.0609,13.0609,349558.0
2017-01-18 10:30:00,16.46,16.48,16.4,16.43,140878.0,13.0609,13.0768,13.0133,13.0371,140878.0
2017-01-18 11:00:00,16.43,16.51,16.42,16.5,162043.0,13.0371,13.1006,13.0292,13.0927,162043.0
2017-01-18 11:30:00,16.5,16.51,16.41,16.41,44042.0,13.0927,13.1006,13.0213,13.0213,44042.0
2017-01-18 12:00:00,16.4,16.43,16.38,16.39,64490.0,13.0133,13.0371,12.9974,13.0054,64490.0
2017-01-18 12:30:00,16.4,16.44,16.39,16.42,30537.0,13.0133,13.0451,13.0054,13.0292,30537.0
2017-01-18 13:00:00,16.42,16.46,16.42,16.42,33136.0,13.0292,13.0609,13.0292,13.0292,33136.0
2017-01-18 13:30:00,16.43,16.45,16.42,16.45,36892.0,13.0371,13.053,13.0292,13.053,36892.0
2017-01-18 14:00:00,16.45,16.48,16.43,16.45,50609.0,13.053,13.0768,13.0371,13.053,50609.0
2017-01-18 14:30:00,16.45,16.48,16.42,16.48,78242.0,13.053,13.0768,13.0292,13.0768,78242.0
2017-01-18 15:00:00,16.48,16.49,16.45,16.45,82102.0,13.0768,13.0847,13.053,13.053,82102.0
2017-01-18 15:30:00,16.45,16.5,16.45,16.5,187784.0,13.053,13.0927,13.053,13.0927,187784.0
2017-01-19 09:30:00,16.7,16.72,16.57,16.62,447524.0,13.2514,13.2672,13.1482,13.1879,447524.0
2017-01-19 10:00:00,16.62,16.63,16.55,16.63,256457.0,13.1879,13.1958,13.1323,13.1958,256457.0
2017-01-19 10:30:00,16.62,16.64,16.58,16.6,107823.0,13.1879,13.2038,13.1561,13.172,107823.0
2017-01-19 11:00:00,16.59,16.62,16.56,16.62,177081.0,13.1641,13.1879,13.1403,13.1879,177081.0
2017-01-19 11:30:00,16.62,16.68,16.61,16.68,167522.0,13.1879,13.2355,13.18,13.2355,167522.0
2017-01-19 12:00:00,16.67,16.68,16.63,16.64,52869.0,13.2276,13.2355,13.1958,13.2038,52869.0
2017-01-19 12:30:00,16.63,16.64,16.6,16.63,53382.0,13.1958,13.2038,13.172,13.1958,53382.0
2017-01-19 13:00:00,16.63,16.65,16.6,16.63,56436.0,13.1958,13.2117,13.172,13.1958,56436.0
2017-01-19 13:30:00,16.63,16.66,16.63,16.64,26310.0,13.1958,13.2196,13.1958,13.2038,26310.0
2017-01-19 14:00:00,16.64,16.64,16.57,16.62,140779.0,13.2038,13.2038,13.1482,13.1879,140779.0
2017-01-19 14:30:00,16.62,16.66,16.61,16.64,110134.0,13.1879,13.2196,13.18,13.2038,110134.0
2017-01-19 15:00:00,16.63,16.69,16.63,16.69,133300.0,13.1958,13.2434,13.1958,13.2434,133300.0
2017-01-19 15:30:00,16.69,16.69,16.66,16.67,205844.0,13.2434,13.2434,13.2196,13.2276,205844.0
2017-01-20 09:30:00,16.49,16.56,16.48,16.54,352998.0,13.0847,13.1403,13.0768,13.1244,352998.0
2017-01-20 10:00:00,16.55,16.59,16.54,16.56,97743.0,13.1323,13.1641,13.1244,13.1403,97743.0
2017-01-20 10:30:00,16.57,16.58,16.54,16.56,66132.0,13.1482,13.1561,13.1244,13.1403,66132.0
2017-01-20 11:00:00,16.56,16.6,16.56,16.59,118081.0,13.1403,13.172,13.1403,13.1641,118081.0
2017-01-20 11:30:00,16.6,16.64,16.59,16.63,46838.0,13.172,13.2038,13.1641,13.1958,46838.0
2017-01-20 12:00:00,16.62,16.63,16.55,16.57,100082.0,13.1879,13.1958,13.1323,13.1482,100082.0
2017-01-20 12:30:00,16.58,16.59,16.54,16.57,47409.0,13.1561,13.1641,13.1244,13.1482,47409.0
2017-01-20 13:00:00,16.57,16.62,16.56,16.62,48413.0,13.1482,13.1879,13.1403,13.1879,48413.0
2017-01-20 13:30:00,16.62,16.62,16.56,16.58,54979.0,13.1879,13.1879,13.1403,13.1561,54979.0
2017-01-20 14:00:00,16.58,16.6,16.53,16.55,62471.0,13.1561,13.172,13.1165,13.1323,62471.0
2017-01-20 14:30:00,16.55,16.6,16.53,16.6,105062.0,13.1323,13.172,13.1165,13.172,105062.0
2017-01-20 15:00:00,16.6,16.63,16.59,16.6,95327.0,13.172,13.1958,13.1641,13.172,95327.0
2017-01-20 15:30:00,16.59,16.64,16.59,16.63,207878.0,13.1641,13.2038,13.1641,13.1958,207878.0
2017-01-23 09:30:00,16.44,16.52,16.42,16.49,206654.0,13.0451,13.1085,13.0292,13.0847,206654.0
2017-01-23 10:00:00,16.49,16.52,16.46,16.46,75466.0,13.0847,13.1085,13.0609,13.0609,75466.0
2017-01-23 10:30:00,16.45,16.47,16.39,16.41,87438.0,13.053,13.0689,13.0054,13.0213,87438.0
2017-01-23 11:00:00,16.41,16.48,16.38,16.48,98557.0,13.0213,13.0768,12.9974,13.0768,98557.0
2017-01-23 11:30:00,16.48,16.49,16.43,16.45,82672.0,13.0768,13.0847,13.0371,13.053,82672.0
2017-01-23 12:00:00,16.44,16.47,16.44,16.45,46796.0,13.0451,13.0689,13.0451,13.053,46796.0
2017-01-23 12:30:00,16.44,16.48,16.44,16.48,37072.0,13.0451,13.0768,13.0451,13.0768,37072.0
2017-01-23 13:00:00,16.48,16.53,16.47,16.5,65945.0,13.0768,13.1165,13.0689,13.0927,65945.0
2017-01-23 13:30:00,16.5,16.56,16.49,16.53,78316.0,13.0927,13.1403,13.0847,13.1165,78316.0
2017-01-23 14:00:00,16.54,16.56,16.52,16.55,64137.0,13.1244,13.1403,13.1085,13.1323,64137.0
2017-01-23 14:30:00,16.55,16.58,16.55,16.58,162937.0,13.1323,13.1561,13.1323,13.1561,162937.0
2017-01-23 15:00:00,16.58,16.6,16.56,16.56,140265.0,13.1561,13.172,13.1403,13.1403,140265.0
2017-01-23 15:30:00,16.56,16.58,16.55,16.57,215655.0,13.1403,13.1561,13.1323,13.1482,215655.0
2017-01-24 09:30:00,16.73,16.8,16.73,16.76,249234.0,13.2752,13.3307,13.2752,13.299,249234.0
2017-01-24 10:00:00,16.76,16.81,16.76,16.8,138429.0,13.299,13.3386,13.299,13.3307,138429.0
2017-01-24 10:30:00,16.8,16.8,16.76,16.79,113568.0,13.3307,13.3307,13.299,13.3228,113568.0
2017-01-24 11:00:00,16.79,16.85,16.79,16.82,116532.0,13.3228,13.3704,13.3228,13.3466,116532.0
2017-01-24 11:30:00,16.82,16.85,16.81,16.83,63780.0,13.3466,13.3704,13.3386,13.3545,63780.0
2017-01-24 12:00:00,16.83,16.87,16.82,16.87,76891.0,13.3545,13.3863,13.3466,13.3863,76891.0
2017-01-24 12:30:00,16.86,16.88,16.85,16.87,55618.0,13.3783,13.3942,13.3704,13.3863,55618.0
2017-01-24 13:00:00,16.87,16.9,16.86,16.89,56800.0,13.3863,13.4101,13.3783,13.4021,56800.0
2017-01-24 13:30:00,16.89,16.93,16.88,16.92,98498.0,13.4021,13.4339,13.3942,13.4259,98498.0
2017-01-24 14:00:00,16.91,16.94,16.91,16.91,183708.0,13.418,13.4418,13.418,13.418,183708.0
2017-01-24 14:30:00,16.91,16.93,16.91,16.91,74381.0,13.418,13.4339,13.418,13.418,74381.0
2017-01-24 15:00:00,16.92,16.94,16.87,16.87,94847.0,13.4259,13.4418,13.3863,13.3863,94847.0
2017-01-24 15:30:00,16.88,16.88,16.85,16.85,166330.0,13.3942,13.3942,13.3704,13.3704,166330.0
2017-01-25 09:30:00,17.06,17.12,17.04,17.12,278564.0,13.537,13.5846,13.5212,13.5846,278564.0
2017-01-25 10:00:00,17.13,17.18,17.12,17.15,217191.0,13.5926,13.6322,13.5846,13.6084,217191.0
2017-01-25 10:30:00,17.14,17.25,17.13,17.24,268533.0,13.6005,13.6878,13.5926,13.6799,268533.0
2017-01-25 11:00:00,17.24,17.26,17.15,17.23,232814.0,13.6799,13.6957,13.6084,13.6719,232814.0
2017-01-25 11:30:00,17.22,17.22,17.15,17.18,57754.0,13.664,13.664,13.6084,13.6322,57754.0
2017-01-25 12:00:00,17.18,17.21,17.15,17.16,127428.0,13.6322,13.656,13.6084,13.6164,127428.0
2017-01-25 12:30:00,17.16,17.2,17.14,17.19,81074.0,13.6164,13.6481,13.6005,13.6402,81074.0
2017-01-25 13:00:00,17.19,17.21,17.17,17.2,79239.0,13.6402,13.656,13.6243,13.6481,79239.0
2017-01-25 13:30:00,17.2,17.21,17.16,17.19,102913.0,13.6481,13.656,13.6164,13.6402,102913.0
2017-01-25 14:00:00,17.18,17.22,17.16,17.2,154588.0,13.6322,13.664,13.6164,13.6481,154588.0
2017-01-25 14:30:00,17.19,17.2,17.16,17.17,109743.0,13.6402,13.6481,13.6164,13.6243,109743.0
2017-01-25 15:00:00,17.17,17.2,17.17,17.2,252691.0,13.6243,13.6481,13.6243,13.6481,252691.0
2017-01-25 15:30:00,17.2,17.25,17.18,17.25,327964.0,13.6481,13.6878,13.6322,13.6878,327964.0
2017-01-26 09:30:00,17.12,17.2,17.1,17.2,444241.0,13.5846,13.6481,13.5688,13.6481,444241.0
2017-01-26 10:00:00,17.2,17.24,17.1,17.1,188997.0,13.6481,13.6799,13.5688,13.5688,188997.0
2017-01-26 10:30:00,17.1,17.13,17.03,17.03,170530.0,13.5688,13.5926,13.5132,13.5132,170530.0
2017-01-26 11:00:00,17.04,17.06,16.97,17.0,282688.0,13.5212,13.537,13.4656,13.4894,282688.0
2017-01-26 11:30:00,17.0,17.02,16.97,16.98,73213.0,13.4894,13.5053,13.4656,13.4735,73213.0
2017-01-26 12:00:00,16.98,16.98,16.93,16.95,76090.0,13.4735,13.4735,13.4339,13.4497,76090.0
2017-01-26 12:30:00,16.95,16.95,16.92,16.94,60449.0,13.4497,13.4497,13.4259,13.4418,60449.0
2017-01-26 13:00:00,16.94,16.95,16.9,16.93,136108.0,13.4418,13.4497,13.4101,13.4339,136108.0
2017-01-26 13:30:00,16.92,16.93,16.88,16.9,83078.0,13.4259,13.4339,13.3942,13.4101,83078.0
2017-01-26 14:00:00,16.89,16.91,16.87,16.9,123631.0,13.4021,13.418,13.3863,13.4101,123631.0
2017-01-26 14:30:00,16.89,16.93,16.89,16.91,81169.0,13.4021,13.4339,13.4021,13.418,81169.0
2017-01-26 15:00:00,16.91,16.92,16.89,16.91,87415.0,13.418,13.4259,13.4021,13.418,87415.0
2017-01-26 15:30:00,16.91,16.92,16.88,16.9,295806.0,13.418,13.4259,13.3942,13.4101,295806.0
2017-01-27 09:30:00,16.49,16.49,16.29,16.29,715229.0,13.0847,13.0847,12.926,12.926,715229.0
2017-01-27 10:00:00,16.29,16.35,16.23,16.24,378249.0,12.926,12.9736,12.8784,12.8864,378249.0
2017-01-27 10:30:00,16.23,16.26,16.13,16.18,517323.0,12.8784,12.9022,12.7991,12.8387,517323.0
2017-01-27 11:00:00,16.18,16.27,16.14,16.25,623734.0,12.8387,12.9102,12.807,12.8943,623734.0
2017-01-27 11:30:00,16.25,16.29,16.21,16.28,267826.0,12.8943,12.926,12.8626,12.9181,267826.0
2017-01-27 12:00:00,16.28,16.33,16.26,16.28,224256.0,12.9181,12.9578,12.9022,12.9181,224256.0
2017-01-27 12:30:00,16.28,16.31,16.27,16.3,97431.0,12.9181,12.9419,12.9102,12.934,97431.0
2017-01-27 13:00:00,16.3,16.31,16.26,16.31,161377.0,12.934,12.9419,12.9022,12.9419,161377.0
2017-01-27 13:30:00,16.31,16.32,16.28,16.3,137210.0,12.9419,12.9498,12.9181,12.934,137210.0
2017-01-27 14:00:00,16.3,16.33,16.28,16.32,109883.0,12.934,12.9578,12.9181,12.9498,109883.0
2017-01-27 14:30:00,16.32,16.32,16.28,16.29,154364.0,12.9498,12.9498,12.9181,12.926,154364.0
2017-01-27 15:00:00,16.29,16.33,16.28,16.29,146272.0,12.926,12.9578,12.9181,12.926,146272.0
2017-01-27 15:30:00,16.29,16.32,16.27,16.29,464779.0,12.926,12.9498,12.9102,12.926,464779.0
2017-01-30 09:30:00,16.34,16.35,16.22,16.25,543465.0,12.9657,12.9736,12.8705,12.8943,543465.0
2017-01-30 10:00:00,16.25,16.27,16.19,16.21,281813.0,12.8943,12.9102,12.8467,12.8626,281813.0
2017-01-30 10:30:00,16.21,16.22,16.16,16.19,284995.0,12.8626,12.8705,12.8229,12.8467,284995.0
2017-01-30 11:00:00,16.19,16.25,16.19,16.21,174170.0,12.8467,12.8943,12.8467,12.8626,174170.0
2017-01-30 11:30:00,16.2,16.26,16.17,16.23,90529.0,12.8546,12.9022,12.8308,12.8784,90529.0
2017-01-30 12:00:00,16.23,16.24,16.18,16.24,132237.0,12.8784,12.8864,12.8387,12.8864,132237.0
2017-01-30 12:30:00,16.23,16.23,16.19,16.2,112867.0,12.8784,12.8784,12.8467,12.8546,112867.0
2017-01-30 13:00:00,16.2,16.22,16.17,16.19,77377.0,12.8546,12.8705,12.8308,12.8467,77377.0
2017-01-30 13:30:00,16.19,16.19,16.17,16.19,70445.0,12.8467,12.8467,12.8308,12.8467,70445.0
2017-01-30 14:00:00,16.19,16.28,16.18,16.28,180340.0,12.8467,12.9181,12.8387,12.9181,180340.0
2017-01-30 14:30:00,16.27,16.28,16.26,16.27,79931.0,12.9102,12.9181,12.9022,12.9102,79931.0
2017-01-30 15:00:00,16.26,16.27,16.25,16.27,106193.0,12.9022,12.9102,12.8943,12.9102,106193.0
2017-01-30 15:30:00,16.26,16.3,16.26,16.28,279494.0,12.9022,12.934,12.9022,12.9181,279494.0
2017-01-31 09:30:00,16.31,16.33,16.25,16.28,290245.0,12.9419,12.9578,12.8943,12.9181,290245.0
2017-01-31 10:00:00,16.29,16.3,16.15,16.16,266889.0,12.926,12.934,12.8149,12.8229,266889.0
2017-01-31 10:30:00,16.17,16.19,16.1,16.14,152213.0,12.8308,12.8467,12.7753,12.807,152213.0
2017-01-31 11:00:00,16.14,16.18,16.1,16.13,152122.0,12.807,12.8387,12.7753,12.7991,152122.0
2017-01-31 11:30:00,16.13,16.14,16.08,16.09,132121.0,12.7991,12.807,12.7594,12.7673,132121.0
2017-01-31 12:00:00,16.1,16.15,16.09,16.14,64856.0,12.7753,12.8149,12.7673,12.807,64856.0
2017-01-31 12:30:00,16.14,16.14,16.06,16.08,73387.0,12.807,12.807,12.7435,12.7594,73387.0
2017-01-31 13:00:00,16.08,16.1,16.05,16.09,66654.0,12.7594,12.7753,12.7356,12.7673,66654.0
2017-01-31 13:30:00,16.1,16.1,16.05,16.07,70446.0,12.7753,12.7753,12.7356,12.7515,70446.0
2017-01-31 14:00:00,16.07,16.07,16.04,16.06,59897.0,12.7515,12.7515,12.7277,12.7435,59897.0
2017-01-31 14:30:00,16.07,16.13,16.04,16.12,107290.0,12.7515,12.7991,12.7277,12.7911,107290.0
2017-01-31 15:00:00,16.13,16.18,16.13,16.13,130083.0,12.7991,12.8387,12.7991,12.7991,130083.0
2017-01-31 15:30:00,16.13,16.16,16.11,16.12,229071.0,12.7991,12.8229,12.7832,12.7911,229071.0
2017-02-01 09:30:00,16.01,16.08,15.97,15.99,692959.0,12.7039,12.7594,12.6721,12.688,692959.0
2017-02-01 10:00:00,15.99,16.01,15.94,16.0,214686.0,12.688,12.7039,12.6483,12.6959,214686.0
2017-02-01 10:30:00,15.99,16.06,15.99,16.03,221144.0,12.688,12.7435,12.688,12.7197,221144.0
2017-02-01 11:00:00,16.03,16.08,16.02,16.04,274246.0,12.7197,12.7594,12.7118,12.7277,274246.0
2017-02-01 11:30:00,16.04,16.06,15.99,16.03,70823.0,12.7277,12.7435,12.688,12.7197,70823.0
2017-02-01 12:00:00,16.03,16.05,15.98,16.01,74862.0,12.7197,12.7356,12.68,12.7039,74862.0
2017-02-01 12:30:00,16.02,16.06,16.01,16.04,118619.0,12.7118,12.7435,12.7039,12.7277,118619.0
2017-02-01 13:00:00,16.05,16.08,16.01,16.03,117174.0,12.7356,12.7594,12.7039,12.7197,117174.0
2017-02-01 13:30:00,16.03,16.08,16.02,16.06,102808.0,12.7197,12.7594,12.7118,12.7435,102808.0
2017-02-01 14:00:00,16.06,16.1,16.02,16.07,222340.0,12.7435,12.7753,12.7118,12.7515,222340.0
2017-02-01 14:30:00,16.06,16.07,15.98,16.0,180669.0,12.7435,12.7515,12.68,12.6959,180669.0
2017-02-01 15:00:00,16.0,16.05,15.99,16.05,103729.0,12.6959,12.7356,12.688,12.7356,103729.0
2017-02-01 15:30:00,16.05,16.09,16.04,16.04,232294.0,12.7356,12.7673,12.7277,12.7277,232294.0
2017-02-02 09:30:00,15.96,15.97,15.87,15.95,359701.0,12.6642,12.6721,12.5928,12.6562,359701.0
2017-02-02 10:00:00,15.95,15.97,15.92,15.93,168606.0,12.6562,12.6721,12.6324,12.6404,168606.0
2017-02-02 10:30:00,15.92,15.94,15.83,15.88,202315.0,12.6324,12.6483,12.561,12.6007,202315.0
2017-02-02 11:00:00,15.89,15.91,15.85,15.88,168772.0,12.6086,12.6245,12.5769,12.6007,168772.0
2017-02-02 11:30:00,15.88,15.88,15.8,15.8,130838.0,12.6007,12.6007,12.5372,12.5372,130838.0
2017-02-02 12:00:00,15.81,15.84,15.8,15.83,48363.0,12.5452,12.569,12.5372,12.561,48363.0
2017-02-02 12:30:00,15.83,15.86,15.82,15.86,62692.0,12.561,12.5848,12.5531,12.5848,62692.0
2017-02-02 13:00:00,15.86,15.86,15.81,15.84,62065.0,12.5848,12.5848,12.5452,12.569,62065.0
2017-02-02 13:30:00,15.84,15.88,15.82,15.85,88587.0,12.569,12.6007,12.5531,12.5769,88587.0
2017-02-02 14:00:00,15.85,15.85,15.81,15.82,90300.0,12.5769,12.5769,12.5452,12.5531,90300.0
2017-02-02 14:30:00,15.81,15.84,15.8,15.84,98452.0,12.5452,12.569,12.5372,12.569,98452.0
2017-02-02 15:00:00,15.83,15.88,15.82,15.87,117074.0,12.561,12.6007,12.5531,12.5928,117074.0
2017-02-02 15:30:00,15.87,15.88,15.83,15.85,178809.0,12.5928,12.6007,12.561,12.5769,178809.0
2017-02-03 09:30:00,16.07,16.1,16.05,16.07,180916.0,12.7515,12.7753,12.7356,12.7515,180916.0
2017-02-03 10:00:00,16.08,16.18,16.08,16.18,212281.0,12.7594,12.8387,12.7594,12.8387,212281.0
2017-02-03 10:30:00,16.18,16.21,16.17,16.17,467991.0,12.8387,12.8626,12.8308,12.8308,467991.0
2017-02-03 11:00:00,16.18,16.19,16.13,16.14,481811.0,12.8387,12.8467,12.7991,12.807,481811.0
2017-02-03 11:30:00,16.14,16.17,16.1,16.12,180514.0,12.807,12.8308,12.7753,12.7911,180514.0
2017-02-03 12:00:00,16.12,16.13,16.08,16.1,124708.0,12.7911,12.7991,12.7594,12.7753,124708.0
2017-02-03 12:30:00,16.1,16.15,16.1,16.12,73333.0,12.7753,12.8149,12.7753,12.7911,73333.0
2017-02-03 13:00:00,16.13,16.15,16.11,16.11,90574.0,12.7991,12.8149,12.7832,12.7832,90574.0
2017-02-03 13:30:00,16.11,16.12,16.1,16.12,54531.0,12.7832,12.7911,12.7753,12.7911,54531.0
2017-02-03 14:00:00,16.12,16.13,16.07,16.11,175578.0,12.7911,12.7991,12.7515,12.7832,175578.0
2017-02-03 14:30:00,16.12,16.15,16.11,16.14,193639.0,12.7911,12.8149,12.7832,12.807,193639.0
2017-02-03 15:00:00,16.13,16.15,16.12,16.13,87079.0,12.7991,12.8149,12.7911,12.7991,87079.0
2017-02-03 15:30:00,16.13,16.16,16.13,16.15,190204.0,12.7991,12.8229,12.7991,12.8149,190204.0
2017-02-06 09:30:00,15.91,15.98,15.89,15.96,461141.0,12.6245,12.68,12.6086,12.6642,461141.0
2017-02-06 10:00:00,15.96,15.98,15.94,15.96,296271.0,12.6642,12.68,12.6483,12.6642,296271.0
2017-02-06 10:30:00,15.97,15.97,15.91,15.92,211883.0,12.6721,12.6721,12.6245,12.6324,211883.0
2017-02-06 11:00:00,15.91,15.96,15.9,15.93,112678.0,12.6245,12.6642,12.6166,12.6404,112678.0
2017-02-06 11:30:00,15.93,15.94,15.9,15.91,63794.0,12.6404,12.6483,12.6166,12.6245,63794.0
2017-02-06 12:00:00,15.9,15.93,15.89,15.93,78913.0,12.6166,12.6404,12.6086,12.6404,78913.0
2017-02-06 12:30:00,15.93,15.95,15.91,15.92,60625.0,12.6404,12.6562,12.6245,12.6324,60625.0
2017-02-06 13:00:00,15.91,15.94,15.87,15.94,131842.0,12.6245,12.6483,12.5928,12.6483,131842.0
2017-02-06 13:30:00,15.93,15.97,15.91,15.96,69212.0,12.6404,12.6721,12.6245,12.6642,69212.0
2017-02-06 14:00:00,15.96,15.97,15.94,15.94,69397.0,12.6642,12.6721,12.6483,12.6483,69397.0
2017-02-06 14:30:00,15.95,15.96,15.92,15.93,78335.0,12.6562,12.6642,12.6324,12.6404,78335.0
2017-02-06 15:00:00,15.93,15.93,15.91,15.92,32862.0,12.6404,12.6404,12.6245,12.6324,32862.0
2017-02-06 15:30:00,15.92,15.92,15.9,15.91,166470.0,12.6324,12.6324,12.6166,12.6245,166470.0
2017-02-07 09:30:00,15.96,16.05,15.92,16.01,282427.0,12.6642,12.7356,12.6324,12.7039,282427.0
2017-02-07 10:00:00,16.01,16.02,15.93,15.94,125311.0,12.7039,12.7118,12.6404,12.6483,125311.0
2017-02-07 10:30:00,15.93,15.94,15.88,15.9,174047.0,12.6404,12.6483,12.6007,12.6166,174047.0
2017-02-07 11:00:00,15.9,15.92,15.83,15.85,249245.0,12.6166,12.6324,12.561,12.5769,249245.0
2017-02-07 11:30:00,15.84,15.9,15.84,15.88,50940.0,12.569,12.6166,12.569,12.6007,50940.0
2017-02-07 12:00:00,15.87,15.9,15.82,15.83,62638.0,12.5928,12.6166,12.5531,12.561,62638.0
2017-02-07 12:30:00,15.83,15.87,15.82,15.83,111377.0,12.561,12.5928,12.5531,12.561,111377.0
2017-02-07 13:00:00,15.82,15.85,15.81,15.85,49973.0,12.5531,12.5769,12.5452,12.5769,49973.0
2017-02-07 13:30:00,15.85,15.87,15.83,15.85,31141.0,12.5769,12.5928,12.561,12.5769,31141.0
2017-02-07 14:00:00,15.86,15.87,15.84,15.86,43538.0,12.5848,12.5928,12.569,12.5848,43538.0
2017-02-07 14:30:00,15.86,15.87,15.84,15.85,54103.0,12.5848,12.5928,12.569,12.5769,54103.0
2017-02-07 15:00:00,15.86,15.89,15.86,15.89,104519.0,12.5848,12.6086,12.5848,12.6086,104519.0
2017-02-07 15:30:00,15.89,15.9,15.85,15.86,219180.0,12.6086,12.6166,12.5769,12.5848,219180.0
2017-02-08 09:30:00,15.75,15.77,15.63,15.65,490347.0,12.4975,12.5134,12.4023,12.4182,490347.0
2017-02-08 10:00:00,15.65,15.72,15.62,15.71,213865.0,12.4182,12.4737,12.3944,12.4658,213865.0
2017-02-08 10:30:00,15.71,15.8,15.7,15.79,131617.0,12.4658,12.5372,12.4579,12.5293,131617.0
2017-02-08 11:00:00,15.79,15.88,15.79,15.88,297810.0,12.5293,12.6007,12.5293,12.6007,297810.0
2017-02-08 11:30:00,15.89,15.89,15.82,15.84,121017.0,12.6086,12.6086,12.5531,12.569,121017.0
2017-02-08 12:00:00,15.85,15.88,15.84,15.88,74291.0,12.5769,12.6007,12.569,12.6007,74291.0
2017-02-08 12:30:00,15.87,15.89,15.86,15.87,30008.0,12.5928,12.6086,12.5848,12.5928,30008.0
2017-02-08 13:00:00,15.87,15.9,15.87,15.89,90861.0,12.5928,12.6166,12.5928,12.6086,90861.0
2017-02-08 13:30:00,15.88,15.93,15.88,15.9,119309.0,12.6007,12.6404,12.6007,12.6166,119309.0
2017-02-08 14:00:00,15.9,15.91,15.87,15.88,119213.0,12.6166,12.6245,12.5928,12.6007,119213.0
2017-02-08 14:30:00,15.89,15.91,15.87,15.87,69316.0,12.6086,12.6245,12.5928,12.5928,69316.0
2017-02-08 15:00:00,15.88,15.9,15.86,15.9,62808.0,12.6007,12.6166,12.5848,12.6166,62808.0
2017-02-08 15:30:00,15.9,15.91,15.88,15.88,182677.0,12.6166,12.6245,12.6007,12.6007,182677.0
2017-02-09 09:30:00,15.9,15.93,15.88,15.9,157269.0,12.6166,12.6404,12.6007,12.6166,157269.0
2017-02-09 10:00:00,15.9,15.9,15.86,15.89,115129.0,12.6166,12.6166,12.5848,12.6086,115129.0
2017-02-09 10:30:00,15.89,15.94,15.87,15.91,117708.0,12.6086,12.6483,12.5928,12.6245,117708.0
2017-02-09 11:00:00,15.91,15.98,15.89,15.97,126745.0,12.6245,12.68,12.6086,12.6721,126745.0
2017-02-09 11:30:00,15.98,15.98,15.93,15.95,64955.0,12.68,12.68,12.6404,12.6562,64955.0
2017-02-09 12:00:00,15.95,15.97,15.93,15.94,42186.0,12.6562,12.6721,12.6404,12.6483,42186.0
2017-02-09 12:30:00,15.94,15.97,15.93,15.97,44510.0,12.6483,12.6721,12.6404,12.6721,44510.0
2017-02-09 13:00:00,15.97,15.97,15.93,15.96,140845.0,12.6721,12.6721,12.6404,12.6642,140845.0
2017-02-09 13:30:00,15.95,15.97,15.92,15.97,68702.0,12.6562,12.6721,12.6324,12.6721,68702.0
2017-02-09 14:00:00,15.97,15.98,15.95,15.98,63504.0,12.6721,12.68,12.6562,12.68,63504.0
2017-02-09 14:30:00,15.98,15.99,15.97,15.99,45120.0,12.68,12.688,12.6721,12.688,45120.0
2017-02-09 15:00:00,15.99,16.0,15.97,15.99,93913.0,12.688,12.6959,12.6721,12.688,93913.0
2017-02-09 15:30:00,15.98,16.02,15.97,15.99,240176.0,12.68,12.7118,12.6721,12.688,240176.0
2017-02-10 09:30:00,15.83,15.87,15.82,15.83,297131.0,12.561,12.5928,12.5531,12.561,297131.0
2017-02-10 10:00:00,15.83,15.84,15.8,15.82,200336.0,12.561,12.569,12.5372,12.5531,200336.0
2017-02-10 10:30:00,15.82,15.88,15.81,15.87,146161.0,12.5531,12.6007,12.5452,12.5928,146161.0
2017-02-10 11:00:00,15.86,15.9,15.83,15.89,163907.0,12.5848,12.6166,12.561,12.6086,163907.0
2017-02-10 11:30:00,15.89,15.93,15.88,15.89,48901.0,12.6086,12.6404,12.6007,12.6086,48901.0
2017-02-10 12:00:00,15.89,15.91,15.88,15.89,32885.0,12.6086,12.6245,12.6007,12.6086,32885.0
2017-02-10 12:30:00,15.9,15.92,15.89,15.91,57173.0,12.6166,12.6324,12.6086,12.6245,57173.0
2017-02-10 13:00:00,15.91,15.92,15.9,15.92,79128.0,12.6245,12.6324,12.6166,12.6324,79128.0
2017-02-10 13:30:00,15.92,15.94,15.9,15.9,47272.0,12.6324,12.6483,12.6166,12.6166,47272.0
2017-02-10 14:00:00,15.91,15.91,15.87,15.91,198837.0,12.6245,12.6245,12.5928,12.6245,198837.0
2017-02-10 14:30:00,15.91,15.94,15.9,15.9,70211.0,12.6245,12.6483,12.6166,12.6166,70211.0
2017-02-10 15:00:00,15.91,15.92,15.89,15.91,54221.0,12.6245,12.6324,12.6086,12.6245,54221.0
2017-02-10 15:30:00,15.9,15.92,15.9,15.91,141572.0,12.6166,12.6324,12.6166,12.6245,141572.0
2017-02-13 09:30:00,15.77,15.88,15.76,15.85,821638.0,12.5134,12.6007,12.5055,12.5769,821638.0
2017-02-13 10:00:00,15.86,15.88,15.84,15.87,136125.0,12.5848,12.6007,12.569,12.5928,136125.0
2017-02-13 10:30:00,15.87,15.88,15.8,15.83,275864.0,12.5928,12.6007,12.5372,12.561,275864.0
2017-02-13 11:00:00,15.82,15.86,15.81,15.82,115345.0,12.5531,12.5848,12.5452,12.5531,115345.0
2017-02-13 11:30:00,15.82,15.83,15.8,15.81,58264.0,12.5531,12.561,12.5372,12.5452,58264.0
2017-02-13 12:00:00,15.81,15.85,15.79,15.84,104805.0,12.5452,12.5769,12.5293,12.569,104805.0
2017-02-13 12:30:00,15.83,15.86,15.83,15.85,68638.0,12.561,12.5848,12.561,12.5769,68638.0
2017-02-13 13:00:00,15.85,15.88,15.84,15.87,59843.0,12.5769,12.6007,12.569,12.5928,59843.0
2017-02-13 13:30:00,15.87,15.89,15.86,15.88,100597.0,12.5928,12.6086,12.5848,12.6007,100597.0
2017-02-13 14:00:00,15.87,15.88,15.85,15.86,49638.0,12.5928,12.6007,12.5769,12.5848,49638.0
2017-02-13 14:30:00,15.85,15.89,15.84,15.87,138037.0,12.5769,12.6086,12.569,12.5928,138037.0
2017-02-13 15:00:00,15.88,15.89,15.84,15.84,64554.0,12.6007,12.6086,12.569,12.569,64554.0
2017-02-13 15:30:00,15.84,15.85,15.83,15.84,235242.0,12.569,12.5769,12.561,12.569,235242.0
2017-02-14 09:30:00,15.74,15.76,15.72,15.73,612766.0,12.4896,12.5055,12.4737,12.4817,612766.0
2017-02-14 10:00:00,15.73,15.85,15.71,15.82,289013.0,12.4817,12.5769,12.4658,12.5531,289013.0
2017-02-14 10:30:00,15.81,15.86,15.76,15.86,225359.0,12.5452,12.5848,12.5055,12.5848,225359.0
2017-02-14 11:00:00,15.85,15.88,15.83,15.84,954198.0,12.5769,12.6007,12.561,12.569,954198.0
2017-02-14 11:30:00,15.84,15.87,15.82,15.87,161772.0,12.569,12.5928,12.5531,12.5928,161772.0
2017-02-14 12:00:00,15.86,15.86,15.82,15.83,67359.0,12.5848,12.5848,12.5531,12.561,67359.0
2017-02-14 12:30:00,15.83,15.85,15.81,15.83,135555.0,12.561,12.5769,12.5452,12.561,135555.0
2017-02-14 13:00:00,15.83,15.9,15.82,15.88,96693.0,12.561,12.6166,12.5531,12.6007,96693.0
2017-02-14 13:30:00,15.88,15.89,15.85,15.88,63011.0,12.6007,12.6086,12.5769,12.6007,63011.0
2017-02-14 14:00:00,15.88,15.91,15.87,15.89,78604.0,12.6007,12.6245,12.5928,12.6086,78604.0
2017-02-14 14:30:00,15.88,15.89,15.87,15.88,92620.0,12.6007,12.6086,12.5928,12.6007,92620.0
2017-02-14 15:00:00,15.88,15.9,15.86,15.87,162820.0,12.6007,12.6166,12.5848,12.5928,162820.0
2017-02-14 15:30:00,15.87,15.88,15.85,15.87,261680.0,12.5928,12.6007,12.5769,12.5928,261680.0
2017-02-15 09:30:00,15.97,16.05,15.97,16.04,247109.0,12.6721,12.7356,12.6721,12.7277,247109.0
2017-02-15 10:00:00,16.03,16.04,15.97,16.02,137892.0,12.7197,12.7277,12.6721,12.7118,137892.0
2017-02-15 10:30:00,16.01,16.07,16.0,16.03,218756.0,12.7039,12.7515,12.6959,12.7197,218756.0
2017-02-15 11:00:00,16.03,16.04,16.01,16.04,221801.0,12.7197,12.7277,12.7039,12.7277,221801.0
2017-02-15 11:30:00,16.04,16.06,16.0,16.02,94074.0,12.7277,12.7435,12.6959,12.7118,94074.0
2017-02-15 12:00:00,16.02,16.03,15.99,16.03,101667.0,12.7118,12.7197,12.688,12.7197,101667.0
2017-02-15 12:30:00,16.02,16.03,16.0,16.0,88915.0,12.7118,12.7197,12.6959,12.6959,88915.0
2017-02-15 13:00:00,16.0,16.02,15.99,16.02,47796.0,12.6959,12.7118,12.688,12.7118,47796.0
2017-02-15 13:30:00,16.02,16.06,16.01,16.05,78329.0,12.7118,12.7435,12.7039,12.7356,78329.0
2017-02-15 14:00:00,16.05,16.06,16.0,16.03,77192.0,12.7356,12.7435,12.6959,12.7197,77192.0
2017-02-15 14:30:00,16.03,16.04,16.01,16.02,72666.0,12.7197,12.7277,12.7039,12.7118,72666.0
2017-02-15 15:00:00,16.01,16.03,16.01,16.01,80626.0,12.7039,12.7197,12.7039,12.7039,80626.0
2017-02-15 15:30:00,16.01,16.05,16.01,16.03,245467.0,12.7039,12.7356,12.7039,12.7197,245467.0
2017-02-16 09:30:00,15.97,15.99,15.93,15.95,268597.0,12.6721,12.688,12.6404,12.6562,268597.0
2017-02-16 10:00:00,15.94,15.95,15.9,15.91,242928.0,12.6483,12.6562,12.6166,12.6245,242928.0
2017-02-16 10:30:00,15.91,15.98,15.9,15.92,141593.0,12.6245,12.68,12.6166,12.6324,141593.0
2017-02-16 11:00:00,15.91,15.99,15.88,15.97,388741.0,12.6245,12.688,12.6007,12.6721,388741.0
2017-02-16 11:30:00,15.96,15.99,15.96,15.99,37369.0,12.6642,12.688,12.6642,12.688,37369.0
2017-02-16 12:00:00,15.99,15.99,15.96,15.97,46534.0,12.688,12.688,12.6642,12.6721,46534.0
2017-02-16 12:30:00,15.97,16.0,15.95,15.96,37838.0,12.6721,12.6959,12.6562,12.6642,37838.0
2017-02-16 13:00:00,15.96,15.96,15.92,15.94,54673.0,12.6642,12.6642,12.6324,12.6483,54673.0
2017-02-16 13:30:00,15.94,15.96,15.9,15.94,165387.0,12.6483,12.6642,12.6166,12.6483,165387.0
2017-02-16 14:00:00,15.95,15.95,15.91,15.93,66750.0,12.6562,12.6562,12.6245,12.6404,66750.0
2017-02-16 14:30:00,15.92,15.94,15.92,15.93,58030.0,12.6324,12.6483,12.6324,12.6404,58030.0
2017-02-16 15:00:00,15.93,15.97,15.92,15.97,49777.0,12.6404,12.6721,12.6324,12.6721,49777.0
2017-02-16 15:30:00,15.97,15.98,15.95,15.98,207593.0,12.6721,12.68,12.6562,12.68,207593.0
2017-02-17 09:30:00,15.69,15.76,15.69,15.71,496494.0,12.4499,12.5055,12.4499,12.4658,496494.0
2017-02-17 10:00:00,15.71,15.82,15.7,15.81,193323.0,12.4658,12.5531,12.4579,12.5452,193323.0
2017-02-17 10:30:00,15.82,15.82,15.76,15.76,102776.0,12.5531,12.5531,12.5055,12.5055,102776.0
2017-02-17 11:00:00,15.77,15.8,15.75,15.79,230232.0,12.5134,12.5372,12.4975,12.5293,230232.0
2017-02-17 11:30:00,15.79,15.82,15.77,15.81,57838.0,12.5293,12.5531,12.5134,12.5452,57838.0
2017-02-17 12:00:00,15.81,15.84,15.81,15.84,56724.0,12.5452,12.569,12.5452,12.569,56724.0
2017-02-17 12:30:00,15.83,15.84,15.81,15.81,27301.0,12.561,12.569,12.5452,12.5452,27301.0
2017-02-17 13:00:00,15.82,15.83,15.8,15.81,58603.0,12.5531,12.561,12.5372,12.5452,58603.0
2017-02-17 13:30:00,15.81,15.82,15.8,15.82,26454.0,12.5452,12.5531,12.5372,12.5531,26454.0
2017-02-17 14:00:00,15.82,15.83,15.8,15.82,92038.0,12.5531,12.561,12.5372,12.5531,92038.0
2017-02-17 14:30:00,15.82,15.85,15.81,15.85,97765.0,12.5531,12.5769,12.5452,12.5769,97765.0
2017-02-17 15:00:00,15.84,15.85,15.82,15.83,57564.0,12.569,12.5769,12.5531,12.561,57564.0
2017-02-17 15:30:00,15.83,15.86,15.82,15.85,225575.0,12.561,12.5848,12.5531,12.5769,225575.0
2017-02-21 09:30:00,15.85,15.89,15.81,15.87,332067.0,12.5769,12.6086,12.5452,12.5928,332067.0
2017-02-21 10:00:00,15.87,15.91,15.85,15.88,94010.0,12.5928,12.6245,12.5769,12.6007,94010.0
2017-02-21 10:30:00,15.87,15.88,15.85,15.86,126611.0,12.5928,12.6007,12.5769,12.5848,126611.0
2017-02-21 11:00:00,15.85,15.88,15.83,15.83,139605.0,12.5769,12.6007,12.561,12.561,139605.0
2017-02-21 11:30:00,15.84,15.85,15.79,15.81,63375.0,12.569,12.5769,12.5293,12.5452,63375.0
2017-02-21 12:00:00,15.82,15.83,15.81,15.83,48824.0,12.5531,12.561,12.5452,12.561,48824.0
2017-02-21 12:30:00,15.83,15.83,15.8,15.81,32386.0,12.561,12.561,12.5372,12.5452,32386.0
2017-02-21 13:00:00,15.81,15.81,15.79,15.8,36435.0,12.5452,12.5452,12.5293,12.5372,36435.0
2017-02-21 13:30:00,15.8,15.81,15.77,15.78,61993.0,12.5372,12.5452,12.5134,12.5213,61993.0
2017-02-21 14:00:00,15.78,15.8,15.77,15.8,60486.0,12.5213,12.5372,12.5134,12.5372,60486.0
2017-02-21 14:30:00,15.8,15.82,15.79,15.81,46607.0,12.5372,12.5531,12.5293,12.5452,46607.0
2017-02-21 15:00:00,15.81,15.83,15.79,15.83,53073.0,12.5452,12.561,12.5293,12.561,53073.0
2017-02-21 15:30:00,15.83,15.84,15.81,15.83,171810.0,12.561,12.569,12.5452,12.561,171810.0
2017-02-22 09:30:00,15.47,15.51,15.44,15.47,558725.0,12.2754,12.3071,12.2516,12.2754,558725.0
2017-02-22 10:00:00,15.47,15.52,15.46,15.49,120721.0,12.2754,12.315,12.2674,12.2912,120721.0
2017-02-22 10:30:00,15.49,15.58,15.47,15.54,327924.0,12.2912,12.3627,12.2754,12.3309,327924.0
2017-02-22 11:00:00,15.54,15.55,15.47,15.51,260548.0,12.3309,12.3388,12.2754,12.3071,260548.0
2017-02-22 11:30:00,15.51,15.57,15.51,15.54,94418.0,12.3071,12.3547,12.3071,12.3309,94418.0
2017-02-22 12:00:00,15.54,15.58,15.53,15.57,38057.0,12.3309,12.3627,12.323,12.3547,38057.0
2017-02-22 12:30:00,15.57,15.58,15.54,15.57,50230.0,12.3547,12.3627,12.3309,12.3547,50230.0
2017-02-22 13:00:00,15.57,15.57,15.54,15.57,71833.0,12.3547,12.3547,12.3309,12.3547,71833.0
2017-02-22 13:30:00,15.57,15.57,15.54,15.54,86427.0,12.3547,12.3547,12.3309,12.3309,86427.0
2017-02-22 14:00:00,15.54,15.56,15.51,15.55,172277.0,12.3309,12.3468,12.3071,12.3388,172277.0
2017-02-22 14:30:00,15.55,15.56,15.53,15.55,39449.0,12.3388,12.3468,12.323,12.3388,39449.0
2017-02-22 15:00:00,15.55,15.57,15.55,15.57,46765.0,12.3388,12.3547,12.3388,12.3547,46765.0
2017-02-22 15:30:00,15.57,15.57,15.55,15.56,180111.0,12.3547,12.3547,12.3388,12.3468,180111.0
2017-02-23 09:30:00,15.64,15.65,15.61,15.63,292737.0,12.4103,12.4182,12.3865,12.4023,292737.0
2017-02-23 10:00:00,15.64,15.64,15.55,15.56,216945.0,12.4103,12.4103,12.3388,12.3468,216945.0
2017-02-23 10:30:00,15.56,15.58,15.5,15.51,174671.0,12.3468,12.3627,12.2992,12.3071,174671.0
2017-02-23 11:00:00,15.51,15.55,15.49,15.51,273676.0,12.3071,12.3388,12.2912,12.3071,273676.0
2017-02-23 11:30:00,15.52,15.53,15.5,15.52,101137.0,12.315,12.323,12.2992,12.315,101137.0
2017-02-23 12:00:00,15.51,15.54,15.51,15.54,104793.0,12.3071,12.3309,12.3071,12.3309,104793.0
2017-02-23 12:30:00,15.54,15.54,15.49,15.5,77893.0,12.3309,12.3309,12.2912,12.2992,77893.0
2017-02-23 13:00:00,15.5,15.51,15.47,15.48,90447.0,12.2992,12.3071,12.2754,12.2833,90447.0
2017-02-23 13:30:00,15.48,15.51,15.47,15.5,98031.0,12.2833,12.3071,12.2754,12.2992,98031.0
2017-02-23 14:00:00,15.5,15.5,15.46,15.47,158976.0,12.2992,12.2992,12.2674,12.2754,158976.0
2017-02-23 14:30:00,15.47,15.5,15.47,15.5,102915.0,12.2754,12.2992,12.2754,12.2992,102915.0
2017-02-23 15:00:00,15.5,15.51,15.49,15.51,87051.0,12.2992,12.3071,12.2912,12.3071,87051.0
2017-02-23 15:30:00,15.51,15.51,15.5,15.51,171769.0,12.3071,12.3071,12.2992,12.3071,171769.0
2017-02-24 09:30:00,15.27,15.32,15.24,15.3,313389.0,12.1167,12.1563,12.0929,12.1405,313389.0
2017-02-24 10:00:00,15.3,15.32,15.26,15.31,206769.0,12.1405,12.1563,12.1087,12.1484,206769.0
2017-02-24 10:30:00,15.3,15.35,15.3,15.33,164706.0,12.1405,12.1801,12.1405,12.1643,164706.0
2017-02-24 11:00:00,15.33,15.36,15.31,15.35,169487.0,12.1643,12.1881,12.1484,12.1801,169487.0
2017-02-24 11:30:00,15.35,15.35,15.32,15.32,44588.0,12.1801,12.1801,12.1563,12.1563,44588.0
2017-02-24 12:00:00,15.33,15.35,15.32,15.35,41230.0,12.1643,12.1801,12.1563,12.1801,41230.0
2017-02-24 12:30:00,15.34,15.35,15.33,15.34,30164.0,12.1722,12.1801,12.1643,12.1722,30164.0
2017-02-24 13:00:00,15.34,15.35,15.3,15.31,43369.0,12.1722,12.1801,12.1405,12.1484,43369.0
2017-02-24 13:30:00,15.3,15.33,15.3,15.31,50300.0,12.1405,12.1643,12.1405,12.1484,50300.0
2017-02-24 14:00:00,15.31,15.33,15.28,15.29,88619.0,12.1484,12.1643,12.1246,12.1325,88619.0
2017-02-24 14:30:00,15.29,15.3,15.26,15.28,70764.0,12.1325,12.1405,12.1087,12.1246,70764.0
2017-02-24 15:00:00,15.27,15.28,15.25,15.28,77545.0,12.1167,12.1246,12.1008,12.1246,77545.0
2017-02-24 15:30:00,15.28,15.33,15.27,15.33,336846.0,12.1246,12.1643,12.1167,12.1643,336846.0
2017-02-27 09:30:00,15.31,15.37,15.31,15.35,216406.0,12.1484,12.196,12.1484,12.1801,216406.0
2017-02-27 10:00:00,15.35,15.36,15.31,15.35,149870.0,12.1801,12.1881,12.1484,12.1801,149870.0
2017-02-27 10:30:00,15.36,15.37,15.33,15.35,130971.0,12.1881,12.196,12.1643,12.1801,130971.0
2017-02-27 11:00:00,15.35,15.39,15.34,15.37,140632.0,12.1801,12.2119,12.1722,12.196,140632.0
2017-02-27 11:30:00,15.37,15.37,15.33,15.35,44857.0,12.196,12.196,12.1643,12.1801,44857.0
2017-02-27 12:00:00,15.35,15.39,15.34,15.37,44914.0,12.1801,12.2119,12.1722,12.196,44914.0
2017-02-27 12:30:00,15.38,15.39,15.36,15.36,29111.0,12.204,12.2119,12.1881,12.1881,29111.0
2017-02-27 13:00:00,15.37,15.39,15.36,15.39,62301.0,12.196,12.2119,12.1881,12.2119,62301.0
2017-02-27 13:30:00,15.39,15.4,15.36,15.37,77275.0,12.2119,12.2198,12.1881,12.196,77275.0
2017-02-27 14:00:00,15.37,15.41,15.37,15.4,61462.0,12.196,12.2278,12.196,12.2198,61462.0
2017-02-27 14:30:00,15.4,15.41,15.38,15.39,101929.0,12.2198,12.2278,12.204,12.2119,101929.0
2017-02-27 15:00:00,15.39,15.4,15.38,15.4,32150.0,12.2119,12.2198,12.204,12.2198,32150.0
2017-02-27 15:30:00,15.4,15.41,15.38,15.39,234590.0,12.2198,12.2278,12.204,12.2119,234590.0
2017-02-28 09:30:00,15.3,15.36,15.3,15.34,221544.0,12.1405,12.1881,12.1405,12.1722,221544.0
2017-02-28 10:00:00,15.34,15.39,15.34,15.36,165273.0,12.1722,12.2119,12.1722,12.1881,165273.0
2017-02-28 10:30:00,15.36,15.4,15.35,15.4,113884.0,12.1881,12.2198,12.1801,12.2198,113884.0
2017-02-28 11:00:00,15.4,15.43,15.36,15.43,230029.0,12.2198,12.2436,12.1881,12.2436,230029.0
2017-02-28 11:30:00,15.43,15.43,15.39,15.41,34108.0,12.2436,12.2436,12.2119,12.2278,34108.0
2017-02-28 12:00:00,15.41,15.41,15.33,15.35,93933.0,12.2278,12.2278,12.1643,12.1801,93933.0
2017-02-28 12:30:00,15.35,15.38,15.34,15.37,43772.0,12.1801,12.204,12.1722,12.196,43772.0
2017-02-28 13:00:00,15.38,15.41,15.37,15.4,48701.0,12.204,12.2278,12.196,12.2198,48701.0
2017-02-28 13:30:00,15.4,15.41,15.38,15.39,32470.0,12.2198,12.2278,12.204,12.2119,32470.0
2017-02-28 14:00:00,15.38,15.39,15.36,15.38,27862.0,12.204,12.2119,12.1881,12.204,27862.0
2017-02-28 14:30:00,15.38,15.39,15.37,15.38,27190.0,12.204,12.2119,12.196,12.204,27190.0
2017-02-28 15:00:00,15.38,15.39,15.37,15.38,24305.0,12.204,12.2119,12.196,12.204,24305.0
2017-02-28 15:30:00,15.38,15.4,15.36,15.38,175274.0,12.204,12.2198,12.1881,12.204,175274.0
2017-03-01 09:30:00,15.9,15.97,15.9,15.96,299961.0,12.6166,12.6721,12.6166,12.6642,299961.0
2017-03-01 10:00:00,15.96,16.03,15.94,16.01,206784.0,12.6642,12.7197,12.6483,12.7039,206784.0
2017-03-01 10:30:00,16.01,16.09,15.99,16.09,190633.0,12.7039,12.7673,12.688,12.7673,190633.0
2017-03-01 11:00:00,16.09,16.11,16.06,16.09,377250.0,12.7673,12.7832,12.7435,12.7673,377250.0
2017-03-01 11:30:00,16.09,16.09,16.05,16.05,89686.0,12.7673,12.7673,12.7356,12.7356,89686.0
2017-03-01 12:00:00,16.05,16.11,16.05,16.07,88773.0,12.7356,12.7832,12.7356,12.7515,88773.0
2017-03-01 12:30:00,16.07,16.08,16.04,16.04,66754.0,12.7515,12.7594,12.7277,12.7277,66754.0
2017-03-01 13:00:00,16.05,16.07,16.03,16.03,71419.0,12.7356,12.7515,12.7197,12.7197,71419.0
2017-03-01 13:30:00,16.04,16.07,16.04,16.05,27549.0,12.7277,12.7515,12.7277,12.7356,27549.0
2017-03-01 14:00:00,16.05,16.1,16.04,16.1,70338.0,12.7356,12.7753,12.7277,12.7753,70338.0
2017-03-01 14:30:00,16.1,16.11,16.09,16.1,139423.0,12.7753,12.7832,12.7673,12.7753,139423.0
2017-03-01 15:00:00,16.1,16.11,16.08,16.09,167434.0,12.7753,12.7832,12.7594,12.7673,167434.0
2017-03-01 15:30:00,16.1,16.1,16.04,16.05,255866.0,12.7753,12.7753,12.7277,12.7356,255866.0
2017-03-02 09:30:00,15.99,16.0,15.93,15.96,377961.0,12.688,12.6959,12.6404,12.6642,377961.0
2017-03-02 10:00:00,15.96,15.98,15.94,15.97,212454.0,12.6642,12.68,12.6483,12.6721,212454.0
2017-03-02 10:30:00,15.98,16.0,15.95,15.98,202268.0,12.68,12.6959,12.6562,12.68,202268.0
2017-03-02 11:00:00,15.99,15.99,15.9,15.94,218023.0,12.688,12.688,12.6166,12.6483,218023.0
2017-03-02 11:30:00,15.94,15.94,15.86,15.91,123461.0,12.6483,12.6483,12.5848,12.6245,123461.0
2017-03-02 12:00:00,15.91,15.91,15.85,15.89,72190.0,12.6245,12.6245,12.5769,12.6086,72190.0
2017-03-02 12:30:00,15.88,15.9,15.87,15.89,31881.0,12.6007,12.6166,12.5928,12.6086,31881.0
2017-03-02 13:00:00,15.89,15.9,15.85,15.87,45003.0,12.6086,12.6166,12.5769,12.5928,45003.0
2017-03-02 13:30:00,15.87,15.88,15.84,15.85,53657.0,12.5928,12.6007,12.569,12.5769,53657.0
2017-03-02 14:00:00,15.84,15.86,15.81,15.84,56975.0,12.569,12.5848,12.5452,12.569,56975.0
2017-03-02 14:30:00,15.83,15.86,15.83,15.84,84573.0,12.561,12.5848,12.561,12.569,84573.0
2017-03-02 15:00:00,15.84,15.84,15.8,15.83,128201.0,12.569,12.569,12.5372,12.561,128201.0
2017-03-02 15:30:00,15.82,15.85,15.81,15.81,226047.0,12.5531,12.5769,12.5452,12.5452,226047.0
2017-03-03 09:30:00,16.11,16.18,16.04,16.09,1062502.0,12.7832,12.8387,12.7277,12.7673,1062502.0
2017-03-03 10:00:00,16.09,16.11,16.05,16.06,419852.0,12.7673,12.7832,12.7356,12.7435,419852.0
2017-03-03 10:30:00,16.06,16.12,16.01,16.09,332531.0,12.7435,12.7911,12.7039,12.7673,332531.0
2017-03-03 11:00:00,16.09,16.1,16.0,16.02,367090.0,12.7673,12.7753,12.6959,12.7118,367090.0
2017-03-03 11:30:00,16.01,16.04,15.99,16.02,168937.0,12.7039,12.7277,12.688,12.7118,168937.0
2017-03-03 12:00:00,16.03,16.05,16.01,16.02,215169.0,12.7197,12.7356,12.7039,12.7118,215169.0
2017-03-03 12:30:00,16.03,16.08,16.02,16.04,146449.0,12.7197,12.7594,12.7118,12.7277,146449.0
2017-03-03 13:00:00,16.04,16.09,16.03,16.07,302443.0,12.7277,12.7673,12.7197,12.7515,302443.0
2017-03-03 13:30:00,16.07,16.08,16.05,16.06,134166.0,12.7515,12.7594,12.7356,12.7435,134166.0
2017-03-03 14:00:00,16.06,16.07,16.01,16.04,283987.0,12.7435,12.7515,12.7039,12.7277,283987.0
2017-03-03 14:30:00,16.03,16.06,16.02,16.05,180807.0,12.7197,12.7435,12.7118,12.7356,180807.0
2017-03-03 15:00:00,16.05,16.09,16.04,16.07,323664.0,12.7356,12.7673,12.7277,12.7515,323664.0
2017-03-03 15:30:00,16.07,16.07,15.99,16.01,668774.0,12.7515,12.7515,12.688,12.7039,668774.0
2017-03-06 09:30:00,15.91,15.91,15.84,15.89,414056.0,12.6245,12.6245,12.569,12.6086,414056.0
2017-03-06 10:00:00,15.89,15.9,15.85,15.85,237348.0,12.6086,12.6166,12.5769,12.5769,237348.0
2017-03-06 10:30:00,15.86,15.88,15.79,15.84,342633.0,12.5848,12.6007,12.5293,12.569,342633.0
2017-03-06 11:00:00,15.83,15.86,15.78,15.85,406416.0,12.561,12.5848,12.5213,12.5769,406416.0
2017-03-06 11:30:00,15.84,15.85,15.79,15.79,85544.0,12.569,12.5769,12.5293,12.5293,85544.0
2017-03-06 12:00:00,15.79,15.8,15.77,15.79,54259.0,12.5293,12.5372,12.5134,12.5293,54259.0
2017-03-06 12:30:00,15.79,15.8,15.77,15.77,74481.0,12.5293,12.5372,12.5134,12.5134,74481.0
2017-03-06 13:00:00,15.77,15.8,15.77,15.8,129452.0,12.5134,12.5372,12.5134,12.5372,129452.0
2017-03-06 13:30:00,15.79,15.81,15.78,15.8,115816.0,12.5293,12.5452,12.5213,12.5372,115816.0
2017-03-06 14:00:00,15.79,15.8,15.76,15.77,113110.0,12.5293,12.5372,12.5055,12.5134,113110.0
2017-03-06 14:30:00,15.76,15.8,15.76,15.78,122821.0,12.5055,12.5372,12.5055,12.5213,122821.0
2017-03-06 15:00:00,15.78,15.82,15.78,15.82,160253.0,12.5213,12.5531,12.5213,12.5531,160253.0
2017-03-06 15:30:00,15.82,15.84,15.8,15.81,401792.0,12.5531,12.569,12.5372,12.5452,401792.0
2017-03-07 09:30:00,15.62,15.64,15.58,15.61,478644.0,12.3944,12.4103,12.3627,12.3865,478644.0
2017-03-07 10:00:00,15.62,15.7,15.61,15.69,278623.0,12.3944,12.4579,12.3865,12.4499,278623.0
2017-03-07 10:30:00,15.7,15.73,15.68,15.7,228011.0,12.4579,12.4817,12.442,12.4579,228011.0
2017-03-07 11:00:00,15.7,15.7,15.66,15.67,271727.0,12.4579,12.4579,12.4261,12.4341,271727.0
2017-03-07 11:30:00,15.67,15.7,15.65,15.68,155738.0,12.4341,12.4579,12.4182,12.442,155738.0
2017-03-07 12:00:00,15.68,15.69,15.64,15.65,70598.0,12.442,12.4499,12.4103,12.4182,70598.0
2017-03-07 12:30:00,15.64,15.68,15.64,15.66,103438.0,12.4103,12.442,12.4103,12.4261,103438.0
2017-03-07 13:00:00,15.66,15.69,15.65,15.69,63498.0,12.4261,12.4499,12.4182,12.4499,63498.0
2017-03-07 13:30:00,15.69,15.69,15.64,15.67,85801.0,12.4499,12.4499,12.4103,12.4341,85801.0
2017-03-07 14:00:00,15.67,15.68,15.63,15.65,105457.0,12.4341,12.442,12.4023,12.4182,105457.0
2017-03-07 14:30:00,15.65,15.69,15.64,15.67,142685.0,12.4182,12.4499,12.4103,12.4341,142685.0
2017-03-07 15:00:00,15.67,15.7,15.66,15.68,158261.0,12.4341,12.4579,12.4261,12.442,158261.0
2017-03-07 15:30:00,15.68,15.68,15.64,15.68,352420.0,12.442,12.442,12.4103,12.442,352420.0
2017-03-08 09:30:00,15.88,15.9,15.81,15.82,489513.0,12.6007,12.6166,12.5452,12.5531,489513.0
2017-03-08 10:00:00,15.83,15.85,15.74,15.77,232895.0,12.561,12.5769,12.4896,12.5134,232895.0
2017-03-08 10:30:00,15.77,15.79,15.73,15.74,368205.0,12.5134,12.5293,12.4817,12.4896,368205.0
2017-03-08 11:00:00,15.75,15.75,15.67,15.69,219008.0,12.4975,12.4975,12.4341,12.4499,219008.0
2017-03-08 11:30:00,15.7,15.7,15.62,15.65,217514.0,12.4579,12.4579,12.3944,12.4182,217514.0
2017-03-08 12:00:00,15.65,15.66,15.64,15.65,145002.0,12.4182,12.4261,12.4103,12.4182,145002.0
2017-03-08 12:30:00,15.65,15.66,15.63,15.64,75524.0,12.4182,12.4261,12.4023,12.4103,75524.0
2017-03-08 13:00:00,15.64,15.67,15.62,15.64,127765.0,12.4103,12.4341,12.3944,12.4103,127765.0
2017-03-08 13:30:00,15.65,15.65,15.61,15.64,148148.0,12.4182,12.4182,12.3865,12.4103,148148.0
2017-03-08 14:00:00,15.64,15.64,15.58,15.61,101647.0,12.4103,12.4103,12.3627,12.3865,101647.0
2017-03-08 14:30:00,15.61,15.65,15.59,15.62,92820.0,12.3865,12.4182,12.3706,12.3944,92820.0
2017-03-08 15:00:00,15.62,15.65,15.61,15.61,82878.0,12.3944,12.4182,12.3865,12.3865,82878.0
2017-03-08 15:30:00,15.61,15.61,15.55,15.57,406691.0,12.3865,12.3865,12.3388,12.3547,406691.0
2017-03-09 09:30:00,15.92,16.0,15.86,15.98,513848.0,12.6324,12.6959,12.5848,12.68,513848.0
2017-03-09 10:00:00,15.97,16.0,15.93,15.95,266372.0,12.6721,12.6959,12.6404,12.6562,266372.0
2017-03-09 10:30:00,15.94,15.95,15.88,15.89,343579.0,12.6483,12.6562,12.6007,12.6086,343579.0
2017-03-09 11:00:00,15.9,15.93,15.87,15.89,392386.0,12.6166,12.6404,12.5928,12.6086,392386.0
2017-03-09 11:30:00,15.9,15.91,15.87,15.88,158624.0,12.6166,12.6245,12.5928,12.6007,158624.0
2017-03-09 12:00:00,15.89,15.89,15.87,15.87,57891.0,12.6086,12.6086,12.5928,12.5928,57891.0
2017-03-09 12:30:00,15.87,15.88,15.86,15.87,104054.0,12.5928,12.6007,12.5848,12.5928,104054.0
2017-03-09 13:00:00,15.87,15.89,15.87,15.87,71814.0,12.5928,12.6086,12.5928,12.5928,71814.0
2017-03-09 13:30:00,15.87,15.88,15.84,15.86,189361.0,12.5928,12.6007,12.569,12.5848,189361.0
2017-03-09 14:00:00,15.86,15.87,15.8,15.85,135994.0,12.5848,12.5928,12.5372,12.5769,135994.0
2017-03-09 14:30:00,15.85,15.87,15.82,15.86,88182.0,12.5769,12.5928,12.5531,12.5848,88182.0
2017-03-09 15:00:00,15.86,15.91,15.86,15.91,108662.0,12.5848,12.6245,12.5848,12.6245,108662.0
2017-03-09 15:30:00,15.91,15.91,15.88,15.89,345263.0,12.6245,12.6245,12.6007,12.6086,345263.0
2017-03-10 09:30:00,15.92,16.05,15.9,16.04,388551.0,12.6324,12.7356,12.6166,12.7277,388551.0
2017-03-10 10:00:00,16.04,16.06,15.99,16.0,277003.0,12.7277,12.7435,12.688,12.6959,277003.0
2017-03-10 10:30:00,16.0,16.02,15.97,15.97,455437.0,12.6959,12.7118,12.6721,12.6721,455437.0
2017-03-10 11:00:00,15.98,16.01,15.92,16.0,325393.0,12.68,12.7039,12.6324,12.6959,325393.0
2017-03-10 11:30:00,16.0,16.02,15.94,15.96,130560.0,12.6959,12.7118,12.6483,12.6642,130560.0
2017-03-10 12:00:00,15.95,15.98,15.93,15.97,97380.0,12.6562,12.68,12.6404,12.6721,97380.0
2017-03-10 12:30:00,15.97,15.97,15.88,15.91,92805.0,12.6721,12.6721,12.6007,12.6245,92805.0
2017-03-10 13:00:00,15.91,15.92,15.88,15.91,128288.0,12.6245,12.6324,12.6007,12.6245,128288.0
2017-03-10 13:30:00,15.91,15.93,15.88,15.92,96455.0,12.6245,12.6404,12.6007,12.6324,96455.0
2017-03-10 14:00:00,15.92,16.0,15.91,16.0,100293.0,12.6324,12.6959,12.6245,12.6959,100293.0
2017-03-10 14:30:00,15.99,16.01,15.98,15.99,127365.0,12.688,12.7039,12.68,12.688,127365.0
2017-03-10 15:00:00,15.99,16.01,15.97,16.01,137760.0,12.688,12.7039,12.6721,12.7039,137760.0
2017-03-10 15:30:00,16.0,16.02,15.98,16.02,268708.0,12.6959,12.7118,12.68,12.7118,268708.0
2017-03-13 09:30:00,16.01,16.07,16.0,16.04,319069.0,12.7039,12.7515,12.6959,12.7277,319069.0
2017-03-13 10:00:00,16.04,16.07,16.03,16.05,234559.0,12.7277,12.7515,12.7197,12.7356,234559.0
2017-03-13 10:30:00,16.05,16.07,16.01,16.02,199011.0,12.7356,12.7515,12.7039,12.7118,199011.0
2017-03-13 11:00:00,16.03,16.03,15.98,15.99,242365.0,12.7197,12.7197,12.68,12.688,242365.0
2017-03-13 11:30:00,15.99,16.01,15.97,15.99,136952.0,12.688,12.7039,12.6721,12.688,136952.0
2017-03-13 12:00:00,15.99,16.01,15.98,15.99,69466.0,12.688,12.7039,12.68,12.688,69466.0
2017-03-13 12:30:00,15.99,15.99,15.96,15.98,50009.0,12.688,12.688,12.6642,12.68,50009.0
2017-03-13 13:00:00,15.97,15.99,15.96,15.97,82014.0,12.6721,12.688,12.6642,12.6721,82014.0
2017-03-13 13:30:00,15.97,15.99,15.95,15.99,36633.0,12.6721,12.688,12.6562,12.688,36633.0
2017-03-13 14:00:00,15.99,16.0,15.94,15.97,116790.0,12.688,12.6959,12.6483,12.6721,116790.0
2017-03-13 14:30:00,15.97,15.97,15.94,15.97,80689.0,12.6721,12.6721,12.6483,12.6721,80689.0
2017-03-13 15:00:00,15.97,15.97,15.92,15.93,167627.0,12.6721,12.6721,12.6324,12.6404,167627.0
2017-03-13 15:30:00,15.93,15.95,15.92,15.93,264730.0,12.6404,12.6562,12.6324,12.6404,264730.0
2017-03-14 09:30:00,15.85,15.87,15.8,15.83,318630.0,12.5769,12.5928,12.5372,12.561,318630.0
2017-03-14 10:00:00,15.82,15.84,15.8,15.82,195153.0,12.5531,12.569,12.5372,12.5531,195153.0
2017-03-14 10:30:00,15.81,15.87,15.79,15.87,153703.0,12.5452,12.5928,12.5293,12.5928,153703.0
2017-03-14 11:00:00,15.86,15.9,15.85,15.87,163725.0,12.5848,12.6166,12.5769,12.5928,163725.0
2017-03-14 11:30:00,15.86,15.88,15.84,15.86,60774.0,12.5848,12.6007,12.569,12.5848,60774.0
2017-03-14 12:00:00,15.86,15.87,15.84,15.86,102924.0,12.5848,12.5928,12.569,12.5848,102924.0
2017-03-14 12:30:00,15.86,15.87,15.83,15.84,30143.0,12.5848,12.5928,12.561,12.569,30143.0
2017-03-14 13:00:00,15.84,15.87,15.83,15.87,48401.0,12.569,12.5928,12.561,12.5928,48401.0
2017-03-14 13:30:00,15.86,15.89,15.86,15.86,48518.0,12.5848,12.6086,12.5848,12.5848,48518.0
2017-03-14 14:00:00,15.87,15.87,15.83,15.84,52347.0,12.5928,12.5928,12.561,12.569,52347.0
2017-03-14 14:30:00,15.85,15.86,15.82,15.82,63832.0,12.5769,12.5848,12.5531,12.5531,63832.0
2017-03-14 15:00:00,15.82,15.88,15.82,15.88,54225.0,12.5531,12.6007,12.5531,12.6007,54225.0
2017-03-14 15:30:00,15.87,15.88,15.84,15.84,132175.0,12.5928,12.6007,12.569,12.569,132175.0
2017-03-15 09:30:00,16.1,16.11,16.08,16.1,285756.0,12.7753,12.7832,12.7594,12.7753,285756.0
2017-03-15 10:00:00,16.1,16.13,16.09,16.13,348716.0,12.7753,12.7991,12.7673,12.7991,348716.0
2017-03-15 10:30:00,16.12,16.13,16.03,16.06,571989.0,12.7911,12.7991,12.7197,12.7435,571989.0
2017-03-15 11:00:00,16.06,16.08,16.03,16.05,245433.0,12.7435,12.7594,12.7197,12.7356,245433.0
2017-03-15 11:30:00,16.05,16.06,16.02,16.04,203463.0,12.7356,12.7435,12.7118,12.7277,203463.0
2017-03-15 12:00:00,16.04,16.07,16.01,16.05,140259.0,12.7277,12.7515,12.7039,12.7356,140259.0
2017-03-15 12:30:00,16.05,16.06,16.03,16.04,47945.0,12.7356,12.7435,12.7197,12.7277,47945.0
2017-03-15 13:00:00,16.04,16.04,16.01,16.03,63622.0,12.7277,12.7277,12.7039,12.7197,63622.0
2017-03-15 13:30:00,16.03,16.04,16.0,16.03,179293.0,12.7197,12.7277,12.6959,12.7197,179293.0
2017-03-15 14:00:00,16.04,16.05,15.97,16.01,300717.0,12.7277,12.7356,12.6721,12.7039,300717.0
2017-03-15 14:30:00,16.02,16.06,15.99,16.0,240958.0,12.7118,12.7435,12.688,12.6959,240958.0
2017-03-15 15:00:00,15.99,16.0,15.9,15.92,207156.0,12.688,12.6959,12.6166,12.6324,207156.0
2017-03-15 15:30:00,15.92,15.96,15.91,15.95,318776.0,12.6324,12.6642,12.6245,12.6562,318776.0
2017-03-16 09:30:00,16.15,16.23,16.13,16.21,436616.0,12.8149,12.8784,12.7991,12.8626,436616.0
2017-03-16 10:00:00,16.21,16.26,16.21,16.24,251848.0,12.8626,12.9022,12.8626,12.8864,251848.0
2017-03-16 10:30:00,16.25,16.27,16.23,16.25,150976.0,12.8943,12.9102,12.8784,12.8943,150976.0
2017-03-16 11:00:00,16.26,16.26,16.21,16.21,179175.0,12.9022,12.9022,12.8626,12.8626,179175.0
2017-03-16 11:30:00,16.22,16.27,16.21,16.25,157523.0,12.8705,12.9102,12.8626,12.8943,157523.0
2017-03-16 12:00:00,16.25,16.25,16.19,16.23,205084.0,12.8943,12.8943,12.8467,12.8784,205084.0
2017-03-16 12:30:00,16.22,16.25,16.21,16.24,69735.0,12.8705,12.8943,12.8626,12.8864,69735.0
2017-03-16 13:00:00,16.24,16.24,16.22,16.23,37698.0,12.8864,12.8864,12.8705,12.8784,37698.0
2017-03-16 13:30:00,16.23,16.25,16.22,16.24,86647.0,12.8784,12.8943,12.8705,12.8864,86647.0
2017-03-16 14:00:00,16.23,16.25,16.23,16.25,60470.0,12.8784,12.8943,12.8784,12.8943,60470.0
2017-03-16 14:30:00,16.24,16.26,16.21,16.21,98358.0,12.8864,12.9022,12.8626,12.8626,98358.0
2017-03-16 15:00:00,16.21,16.28,16.2,16.26,80010.0,12.8626,12.9181,12.8546,12.9022,80010.0
2017-03-16 15:30:00,16.26,16.27,16.24,16.25,209588.0,12.9022,12.9102,12.8864,12.8943,209588.0
2017-03-17 09:30:00,16.22,16.23,16.18,16.2,244384.0,12.8705,12.8784,12.8387,12.8546,244384.0
2017-03-17 10:00:00,16.2,16.21,16.16,16.18,286509.0,12.8546,12.8626,12.8229,12.8387,286509.0
2017-03-17 10:30:00,16.18,16.19,16.1,16.11,198189.0,12.8387,12.8467,12.7753,12.7832,198189.0
2017-03-17 11:00:00,16.11,16.12,16.06,16.07,189215.0,12.7832,12.7911,12.7435,12.7515,189215.0
2017-03-17 11:30:00,16.06,16.09,16.04,16.07,189689.0,12.7435,12.7673,12.7277,12.7515,189689.0
2017-03-17 12:00:00,16.07,16.09,16.07,16.07,95323.0,12.7515,12.7673,12.7515,12.7515,95323.0
2017-03-17 12:30:00,16.07,16.08,16.05,16.05,72550.0,12.7515,12.7594,12.7356,12.7356,72550.0
2017-03-17 13:00:00,16.05,16.09,16.05,16.09,94771.0,12.7356,12.7673,12.7356,12.7673,94771.0
2017-03-17 13:30:00,16.09,16.1,16.08,16.1,55116.0,12.7673,12.7753,12.7594,12.7753,55116.0
2017-03-17 14:00:00,16.1,16.14,16.08,16.13,147875.0,12.7753,12.807,12.7594,12.7991,147875.0
2017-03-17 14:30:00,16.12,16.13,16.06,16.07,72239.0,12.7911,12.7991,12.7435,12.7515,72239.0
2017-03-17 15:00:00,16.06,16.08,16.05,16.05,133890.0,12.7435,12.7594,12.7356,12.7356,133890.0
2017-03-17 15:30:00,16.06,16.07,16.04,16.06,223018.0,12.7435,12.7515,12.7277,12.7435,223018.0
2017-03-20 09:30:00,15.84,15.88,15.82,15.87,200454.0,12.569,12.6007,12.5531,12.5928,200454.0
2017-03-20 10:00:00,15.87,15.92,15.86,15.92,73071.0,12.5928,12.6324,12.5848,12.6324,73071.0
2017-03-20 10:30:00,15.92,15.94,15.89,15.94,67310.0,12.6324,12.6483,12.6086,12.6483,67310.0
2017-03-20 11:00:00,15.94,15.95,15.9,15.9,233820.0,12.6483,12.6562,12.6166,12.6166,233820.0
2017-03-20 11:30:00,15.9,15.95,15.9,15.93,72972.0,12.6166,12.6562,12.6166,12.6404,72972.0
2017-03-20 12:00:00,15.93,15.94,15.89,15.92,129910.0,12.6404,12.6483,12.6086,12.6324,129910.0
2017-03-20 12:30:00,15.91,15.92,15.87,15.88,74982.0,12.6245,12.6324,12.5928,12.6007,74982.0
2017-03-20 13:00:00,15.89,15.89,15.86,15.87,45880.0,12.6086,12.6086,12.5848,12.5928,45880.0
2017-03-20 13:30:00,15.87,15.88,15.82,15.83,61919.0,12.5928,12.6007,12.5531,12.561,61919.0
2017-03-20 14:00:00,15.83,15.84,15.82,15.84,42716.0,12.561,12.569,12.5531,12.569,42716.0
2017-03-20 14:30:00,15.84,15.84,15.8,15.83,104594.0,12.569,12.569,12.5372,12.561,104594.0
2017-03-20 15:00:00,15.82,15.85,15.82,15.85,38240.0,12.5531,12.5769,12.5531,12.5769,38240.0
2017-03-20 15:30:00,15.85,15.85,15.79,15.8,253301.0,12.5769,12.5769,12.5293,12.5372,253301.0
2017-03-21 09:30:00,16.21,16.23,16.17,16.17,298051.0,12.8626,12.8784,12.8308,12.8308,298051.0
2017-03-21 10:00:00,16.17,16.18,16.12,16.13,231642.0,12.8308,12.8387,12.7911,12.7991,231642.0
2017-03-21 10:30:00,16.13,16.13,16.0,16.01,514042.0,12.7991,12.7991,12.6959,12.7039,514042.0
2017-03-21 11:00:00,16.0,16.02,15.87,15.94,498543.0,12.6959,12.7118,12.5928,12.6483,498543.0
2017-03-21 11:30:00,15.94,15.94,15.86,15.93,310313.0,12.6483,12.6483,12.5848,12.6404,310313.0
2017-03-21 12:00:00,15.93,15.95,15.86,15.9,193167.0,12.6404,12.6562,12.5848,12.6166,193167.0
2017-03-21 12:30:00,15.91,15.91,15.81,15.85,168018.0,12.6245,12.6245,12.5452,12.5769,168018.0
2017-03-21 13:00:00,15.85,15.85,15.75,15.78,138549.0,12.5769,12.5769,12.4975,12.5213,138549.0
2017-03-21 13:30:00,15.78,15.8,15.72,15.74,82978.0,12.5213,12.5372,12.4737,12.4896,82978.0
2017-03-21 14:00:00,15.74,15.77,15.73,15.74,82934.0,12.4896,12.5134,12.4817,12.4896,82934.0
2017-03-21 14:30:00,15.75,15.77,15.7,15.75,142764.0,12.4975,12.5134,12.4579,12.4975,142764.0
2017-03-21 15:00:00,15.75,15.77,15.73,15.75,83151.0,12.4975,12.5134,12.4817,12.4975,83151.0
2017-03-21 15:30:00,15.75,15.75,15.68,15.69,314553.0,12.4975,12.4975,12.442,12.4499,314553.0
2017-03-22 09:30:00,15.54,15.65,15.52,15.59,465416.0,12.3309,12.4182,12.315,12.3706,465416.0
2017-03-22 10:00:00,15.6,15.68,15.59,15.66,172451.0,12.3785,12.442,12.3706,12.4261,172451.0
2017-03-22 10:30:00,15.65,15.7,15.63,15.69,234740.0,12.4182,12.4579,12.4023,12.4499,234740.0
2017-03-22 11:00:00,15.69,15.78,15.67,15.72,286102.0,12.4499,12.5213,12.4341,12.4737,286102.0
2017-03-22 11:30:00,15.72,15.74,15.69,15.7,101989.0,12.4737,12.4896,12.4499,12.4579,101989.0
2017-03-22 12:00:00,15.7,15.72,15.65,15.68,226754.0,12.4579,12.4737,12.4182,12.442,226754.0
2017-03-22 12:30:00,15.68,15.68,15.61,15.61,73587.0,12.442,12.442,12.3865,12.3865,73587.0
2017-03-22 13:00:00,15.61,15.63,15.58,15.62,90121.0,12.3865,12.4023,12.3627,12.3944,90121.0
2017-03-22 13:30:00,15.62,15.63,15.59,15.61,68998.0,12.3944,12.4023,12.3706,12.3865,68998.0
2017-03-22 14:00:00,15.61,15.64,15.6,15.62,74009.0,12.3865,12.4103,12.3785,12.3944,74009.0
2017-03-22 14:30:00,15.63,15.67,15.62,15.66,89398.0,12.4023,12.4341,12.3944,12.4261,89398.0
2017-03-22 15:00:00,15.67,15.69,15.64,15.67,113328.0,12.4341,12.4499,12.4103,12.4341,113328.0
2017-03-22 15:30:00,15.67,15.69,15.65,15.67,277564.0,12.4341,12.4499,12.4182,12.4341,277564.0
2017-03-23 09:30:00,15.6,15.65,15.55,15.57,449902.0,12.3785,12.4182,12.3388,12.3547,449902.0
2017-03-23 10:00:00,15.57,15.61,15.56,15.58,132743.0,12.3547,12.3865,12.3468,12.3627,132743.0
2017-03-23 10:30:00,15.58,15.66,15.58,15.64,79439.0,12.3627,12.4261,12.3627,12.4103,79439.0
2017-03-23 11:00:00,15.65,15.7,15.63,15.67,124561.0,12.4182,12.4579,12.4023,12.4341,124561.0
2017-03-23 11:30:00,15.67,15.67,15.61,15.64,86793.0,12.4341,12.4341,12.3865,12.4103,86793.0
2017-03-23 12:00:00,15.64,15.7,15.63,15.69,93671.0,12.4103,12.4579,12.4023,12.4499,93671.0
2017-03-23 12:30:00,15.7,15.74,15.68,15.73,65084.0,12.4579,12.4896,12.442,12.4817,65084.0
2017-03-23 13:00:00,15.73,15.73,15.66,15.67,68769.0,12.4817,12.4817,12.4261,12.4341,68769.0
2017-03-23 13:30:00,15.67,15.7,15.66,15.68,78707.0,12.4341,12.4579,12.4261,12.442,78707.0
2017-03-23 14:00:00,15.67,15.69,15.65,15.67,57413.0,12.4341,12.4499,12.4182,12.4341,57413.0
2017-03-23 14:30:00,15.67,15.7,15.66,15.66,65665.0,12.4341,12.4579,12.4261,12.4261,65665.0
2017-03-23 15:00:00,15.66,15.67,15.6,15.61,100105.0,12.4261,12.4341,12.3785,12.3865,100105.0
2017-03-23 15:30:00,15.61,15.62,15.58,15.6,215062.0,12.3865,12.3944,12.3627,12.3785,215062.0
2017-03-24 09:30:00,15.6,15.62,15.57,15.6,140739.0,12.3785,12.3944,12.3547,12.3785,140739.0
2017-03-24 10:00:00,15.6,15.63,15.57,15.61,100106.0,12.3785,12.4023,12.3547,12.3865,100106.0
2017-03-24 10:30:00,15.62,15.68,15.61,15.67,74820.0,12.3944,12.442,12.3865,12.4341,74820.0
2017-03-24 11:00:00,15.67,15.71,15.66,15.71,157732.0,12.4341,12.4658,12.4261,12.4658,157732.0
2017-03-24 11:30:00,15.71,15.73,15.7,15.7,89636.0,12.4658,12.4817,12.4579,12.4579,89636.0
2017-03-24 12:00:00,15.71,15.71,15.65,15.69,177128.0,12.4658,12.4658,12.4182,12.4499,177128.0
2017-03-24 12:30:00,15.69,15.69,15.64,15.67,33841.0,12.4499,12.4499,12.4103,12.4341,33841.0
2017-03-24 13:00:00,15.67,15.68,15.65,15.68,52652.0,12.4341,12.442,12.4182,12.442,52652.0
2017-03-24 13:30:00,15.68,15.68,15.61,15.62,57070.0,12.442,12.442,12.3865,12.3944,57070.0
2017-03-24 14:00:00,15.62,15.64,15.6,15.61,47434.0,12.3944,12.4103,12.3785,12.3865,47434.0
2017-03-24 14:30:00,15.61,15.62,15.58,15.59,80296.0,12.3865,12.3944,12.3627,12.3706,80296.0
2017-03-24 15:00:00,15.58,15.58,15.53,15.57,100200.0,12.3627,12.3627,12.323,12.3547,100200.0
2017-03-24 15:30:00,15.57,15.67,15.55,15.62,183744.0,12.3547,12.4341,12.3388,12.3944,183744.0
2017-03-27 09:30:00,15.51,15.61,15.48,15.6,376083.0,12.3071,12.3865,12.2833,12.3785,376083.0
2017-03-27 10:00:00,15.59,15.66,15.58,15.65,184729.0,12.3706,12.4261,12.3627,12.4182,184729.0
2017-03-27 10:30:00,15.65,15.7,15.64,15.69,234156.0,12.4182,12.4579,12.4103,12.4499,234156.0
2017-03-27 11:00:00,15.69,15.72,15.66,15.71,344931.0,12.4499,12.4737,12.4261,12.4658,344931.0
2017-03-27 11:30:00,15.71,15.76,15.71,15.76,87827.0,12.4658,12.5055,12.4658,12.5055,87827.0
2017-03-27 12:00:00,15.76,15.81,15.75,15.76,66782.0,12.5055,12.5452,12.4975,12.5055,66782.0
2017-03-27 12:30:00,15.75,15.77,15.74,15.76,55594.0,12.4975,12.5134,12.4896,12.5055,55594.0
2017-03-27 13:00:00,15.76,15.79,15.73,15.75,99432.0,12.5055,12.5293,12.4817,12.4975,99432.0
2017-03-27 13:30:00,15.76,15.76,15.72,15.72,55760.0,12.5055,12.5055,12.4737,12.4737,55760.0
2017-03-27 14:00:00,15.73,15.74,15.69,15.72,76135.0,12.4817,12.4896,12.4499,12.4737,76135.0
2017-03-27 14:30:00,15.72,15.75,15.7,15.74,154288.0,12.4737,12.4975,12.4579,12.4896,154288.0
2017-03-27 15:00:00,15.74,15.78,15.73,15.76,94935.0,12.4896,12.5213,12.4817,12.5055,94935.0
2017-03-27 15:30:00,15.77,15.81,15.76,15.79,229930.0,12.5134,12.5452,12.5055,12.5293,229930.0
2017-03-28 09:30:00,15.74,15.78,15.72,15.76,275432.0,12.4896,12.5213,12.4737,12.5055,275432.0
2017-03-28 10:00:00,15.76,15.79,15.75,15.77,184440.0,12.5055,12.5293,12.4975,12.5134,184440.0
2017-03-28 10:30:00,15.77,15.83,15.75,15.82,221618.0,12.5134,12.561,12.4975,12.5531,221618.0
2017-03-28 11:00:00,15.82,15.9,15.82,15.85,332955.0,12.5531,12.6166,12.5531,12.5769,332955.0
2017-03-28 11:30:00,15.85,15.9,15.84,15.88,120647.0,12.5769,12.6166,12.569,12.6007,120647.0
2017-03-28 12:00:00,15.88,15.91,15.86,15.88,68392.0,12.6007,12.6245,12.5848,12.6007,68392.0
2017-03-28 12:30:00,15.88,15.89,15.85,15.87,45924.0,12.6007,12.6086,12.5769,12.5928,45924.0
2017-03-28 13:00:00,15.87,15.9,15.86,15.88,68191.0,12.5928,12.6166,12.5848,12.6007,68191.0
2017-03-28 13:30:00,15.88,15.91,15.86,15.91,124416.0,12.6007,12.6245,12.5848,12.6245,124416.0
2017-03-28 14:00:00,15.91,15.94,15.87,15.94,238907.0,12.6245,12.6483,12.5928,12.6483,238907.0
2017-03-28 14:30:00,15.93,15.94,15.89,15.89,173319.0,12.6404,12.6483,12.6086,12.6086,173319.0
2017-03-28 15:00:00,15.89,15.91,15.88,15.9,243865.0,12.6086,12.6245,12.6007,12.6166,243865.0
2017-03-28 15:30:00,15.9,15.92,15.9,15.9,374677.0,12.6166,12.6324,12.6166,12.6166,374677.0
2017-03-29 09:30:00,15.84,15.87,15.78,15.79,243424.0,12.569,12.5928,12.5213,12.5293,243424.0
2017-03-29 10:00:00,15.8,15.81,15.77,15.78,107346.0,12.5372,12.5452,12.5134,12.5213,107346.0
2017-03-29 10:30:00,15.79,15.92,15.79,15.87,183069.0,12.5293,12.6324,12.5293,12.5928,183069.0
2017-03-29 11:00:00,15.88,15.89,15.85,15.86,229783.0,12.6007,12.6086,12.5769,12.5848,229783.0
2017-03-29 11:30:00,15.87,15.87,15.82,15.84,76785.0,12.5928,12.5928,12.5531,12.569,76785.0
2017-03-29 12:00:00,15.84,15.84,15.8,15.83,46253.0,12.569,12.569,12.5372,12.561,46253.0
2017-03-29 12:30:00,15.82,15.83,15.79,15.79,38236.0,12.5531,12.561,12.5293,12.5293,38236.0
2017-03-29 13:00:00,15.8,15.82,15.79,15.81,57820.0,12.5372,12.5531,12.5293,12.5452,57820.0
2017-03-29 13:30:00,15.81,15.85,15.8,15.84,64559.0,12.5452,12.5769,12.5372,12.569,64559.0
2017-03-29 14:00:00,15.84,15.88,15.82,15.88,91927.0,12.569,12.6007,12.5531,12.6007,91927.0
2017-03-29 14:30:00,15.88,15.89,15.85,15.86,81325.0,12.6007,12.6086,12.5769,12.5848,81325.0
2017-03-29 15:00:00,15.87,15.87,15.84,15.86,88315.0,12.5928,12.5928,12.569,12.5848,88315.0
2017-03-29 15:30:00,15.86,15.86,15.84,15.85,187760.0,12.5848,12.5848,12.569,12.5769,187760.0
2017-03-30 09:30:00,15.93,15.95,15.9,15.91,206791.0,12.6404,12.6562,12.6166,12.6245,206791.0
2017-03-30 10:00:00,15.9,15.93,15.89,15.9,210032.0,12.6166,12.6404,12.6086,12.6166,210032.0
2017-03-30 10:30:00,15.9,15.96,15.89,15.96,243842.0,12.6166,12.6642,12.6086,12.6642,243842.0
2017-03-30 11:00:00,15.96,16.03,15.95,16.0,305929.0,12.6642,12.7197,12.6562,12.6959,305929.0
2017-03-30 11:30:00,16.0,16.03,16.0,16.02,50184.0,12.6959,12.7197,12.6959,12.7118,50184.0
2017-03-30 12:00:00,16.02,16.05,16.01,16.03,83765.0,12.7118,12.7356,12.7039,12.7197,83765.0
2017-03-30 12:30:00,16.04,16.05,16.0,16.0,40233.0,12.7277,12.7356,12.6959,12.6959,40233.0
2017-03-30 13:00:00,16.01,16.03,16.0,16.02,38183.0,12.7039,12.7197,12.6959,12.7118,38183.0
2017-03-30 13:30:00,16.01,16.03,16.01,16.02,60098.0,12.7039,12.7197,12.7039,12.7118,60098.0
2017-03-30 14:00:00,16.02,16.06,16.01,16.05,90397.0,12.7118,12.7435,12.7039,12.7356,90397.0
2017-03-30 14:30:00,16.05,16.07,16.03,16.04,74489.0,12.7356,12.7515,12.7197,12.7277,74489.0
2017-03-30 15:00:00,16.04,16.04,15.99,16.0,159126.0,12.7277,12.7277,12.688,12.6959,159126.0
2017-03-30 15:30:00,16.0,16.0,15.96,15.97,372007.0,12.6959,12.6959,12.6642,12.6721,372007.0
2017-03-31 09:30:00,16.0,16.0,15.95,15.96,251927.0,12.6959,12.6959,12.6562,12.6642,251927.0
2017-03-31 10:00:00,15.97,16.0,15.96,15.98,123953.0,12.6721,12.6959,12.6642,12.68,123953.0
2017-03-31 10:30:00,15.98,16.01,15.97,16.0,101271.0,12.68,12.7039,12.6721,12.6959,101271.0
2017-03-31 11:00:00,16.0,16.04,15.99,16.02,264961.0,12.6959,12.7277,12.688,12.7118,264961.0
2017-03-31 11:30:00,16.02,16.07,16.02,16.04,75465.0,12.7118,12.7515,12.7118,12.7277,75465.0
2017-03-31 12:00:00,16.04,16.05,16.03,16.05,24536.0,12.7277,12.7356,12.7197,12.7356,24536.0
2017-03-31 12:30:00,16.05,16.05,16.02,16.04,32354.0,12.7356,12.7356,12.7118,12.7277,32354.0
2017-03-31 13:00:00,16.04,16.04,16.02,16.03,33211.0,12.7277,12.7277,12.7118,12.7197,33211.0
2017-03-31 13:30:00,16.04,16.04,16.01,16.01,46037.0,12.7277,12.7277,12.7039,12.7039,46037.0
2017-03-31 14:00:00,16.02,16.02,15.97,16.0,108490.0,12.7118,12.7118,12.6721,12.6959,108490.0
2017-03-31 14:30:00,16.0,16.0,15.98,15.99,62280.0,12.6959,12.6959,12.68,12.688,62280.0
2017-03-31 15:00:00,15.99,16.01,15.98,16.01,37304.0,12.688,12.7039,12.68,12.7039,37304.0
2017-03-31 15:30:00,16.01,16.03,15.96,15.96,228131.0,12.7039,12.7197,12.6642,12.6642,228131.0
2017-04-03 09:30:00,15.89,15.95,15.85,15.86,243999.0,12.6086,12.6562,12.5769,12.5848,243999.0
2017-04-03 10:00:00,15.86,15.86,15.8,15.82,163158.0,12.5848,12.5848,12.5372,12.5531,163158.0
2017-04-03 10:30:00,15.82,15.83,15.72,15.72,169552.0,12.5531,12.561,12.4737,12.4737,169552.0
2017-04-03 11:00:00,15.72,15.75,15.67,15.74,279313.0,12.4737,12.4975,12.4341,12.4896,279313.0
2017-04-03 11:30:00,15.74,15.75,15.7,15.71,77093.0,12.4896,12.4975,12.4579,12.4658,77093.0
2017-04-03 12:00:00,15.7,15.75,15.68,15.74,43657.0,12.4579,12.4975,12.442,12.4896,43657.0
2017-04-03 12:30:00,15.74,15.77,15.73,15.76,33641.0,12.4896,12.5134,12.4817,12.5055,33641.0
2017-04-03 13:00:00,15.77,15.79,15.76,15.78,55124.0,12.5134,12.5293,12.5055,12.5213,55124.0
2017-04-03 13:30:00,15.78,15.79,15.75,15.77,123351.0,12.5213,12.5293,12.4975,12.5134,123351.0
2017-04-03 14:00:00,15.77,15.78,15.73,15.76,76309.0,12.5134,12.5213,12.4817,12.5055,76309.0
2017-04-03 14:30:00,15.76,15.8,15.75,15.79,68246.0,12.5055,12.5372,12.4975,12.5293,68246.0
2017-04-03 15:00:00,15.79,15.79,15.75,15.78,132513.0,12.5293,12.5293,12.4975,12.5213,132513.0
2017-04-03 15:30:00,15.78,15.8,15.77,15.8,268221.0,12.5213,12.5372,12.5134,12.5372,268221.0
2017-04-04 09:30:00,15.68,15.72,15.67,15.68,214681.0,12.442,12.4737,12.4341,12.442,214681.0
2017-04-04 10:00:00,15.68,15.7,15.66,15.69,143393.0,12.442,12.4579,12.4261,12.4499,143393.0
2017-04-04 10:30:00,15.69,15.69,15.63,15.65,175606.0,12.4499,12.4499,12.4023,12.4182,175606.0
2017-04-04 11:00:00,15.65,15.75,15.64,15.72,195694.0,12.4182,12.4975,12.4103,12.4737,195694.0
2017-04-04 11:30:00,15.71,15.77,15.71,15.75,47268.0,12.4658,12.5134,12.4658,12.4975,47268.0
2017-04-04 12:00:00,15.75,15.76,15.73,15.74,18267.0,12.4975,12.5055,12.4817,12.4896,18267.0
2017-04-04 12:30:00,15.74,15.74,15.72,15.72,21195.0,12.4896,12.4896,12.4737,12.4737,21195.0
2017-04-04 13:00:00,15.72,15.73,15.71,15.72,22891.0,12.4737,12.4817,12.4658,12.4737,22891.0
2017-04-04 13:30:00,15.72,15.74,15.71,15.74,27021.0,12.4737,12.4896,12.4658,12.4896,27021.0
2017-04-04 14:00:00,15.74,15.75,15.73,15.75,19449.0,12.4896,12.4975,12.4817,12.4975,19449.0
2017-04-04 14:30:00,15.74,15.75,15.72,15.72,31434.0,12.4896,12.4975,12.4737,12.4737,31434.0
2017-04-04 15:00:00,15.73,15.73,15.71,15.72,33687.0,12.4817,12.4817,12.4658,12.4737,33687.0
2017-04-04 15:30:00,15.72,15.73,15.71,15.71,151622.0,12.4737,12.4817,12.4658,12.4658,151622.0
2017-04-05 09:30:00,15.68,15.72,15.66,15.7,416986.0,12.442,12.4737,12.4261,12.4579,416986.0
2017-04-05 10:00:00,15.69,15.73,15.66,15.69,304705.0,12.4499,12.4817,12.4261,12.4499,304705.0
2017-04-05 10:30:00,15.69,15.7,15.63,15.65,184390.0,12.4499,12.4579,12.4023,12.4182,184390.0
2017-04-05 11:00:00,15.65,15.68,15.61,15.61,339859.0,12.4182,12.442,12.3865,12.3865,339859.0
2017-04-05 11:30:00,15.61,15.65,15.6,15.63,87470.0,12.3865,12.4182,12.3785,12.4023,87470.0
2017-04-05 12:00:00,15.63,15.66,15.62,15.66,52418.0,12.4023,12.4261,12.3944,12.4261,52418.0
2017-04-05 12:30:00,15.65,15.67,15.65,15.66,25482.0,12.4182,12.4341,12.4182,12.4261,25482.0
2017-04-05 13:00:00,15.67,15.68,15.64,15.67,53253.0,12.4341,12.442,12.4103,12.4341,53253.0
2017-04-05 13:30:00,15.67,15.67,15.65,15.67,24942.0,12.4341,12.4341,12.4182,12.4341,24942.0
2017-04-05 14:00:00,15.66,15.68,15.65,15.66,100434.0,12.4261,12.442,12.4182,12.4261,100434.0
2017-04-05 14:30:00,15.66,15.66,15.59,15.6,92618.0,12.4261,12.4261,12.3706,12.3785,92618.0
2017-04-05 15:00:00,15.6,15.61,15.51,15.54,171290.0,12.3785,12.3865,12.3071,12.3309,171290.0
2017-04-05 15:30:00,15.54,15.55,15.47,15.49,653049.0,12.3309,12.3388,12.2754,12.2912,653049.0
2017-04-06 09:30:00,15.55,15.56,15.46,15.55,295947.0,12.3388,12.3468,12.2674,12.3388,295947.0
2017-04-06 10:00:00,15.54,15.59,15.53,15.59,205444.0,12.3309,12.3706,12.323,12.3706,205444.0
2017-04-06 10:30:00,15.59,15.62,15.56,15.59,169402.0,12.3706,12.3944,12.3468,12.3706,169402.0
2017-04-06 11:00:00,15.6,15.63,15.59,15.62,190120.0,12.3785,12.4023,12.3706,12.3944,190120.0
2017-04-06 11:30:00,15.63,15.63,15.6,15.62,54781.0,12.4023,12.4023,12.3785,12.3944,54781.0
2017-04-06 12:00:00,15.62,15.63,15.59,15.59,23786.0,12.3944,12.4023,12.3706,12.3706,23786.0
2017-04-06 12:30:00,15.6,15.6,15.56,15.59,37075.0,12.3785,12.3785,12.3468,12.3706,37075.0
2017-04-06 13:00:00,15.59,15.66,15.58,15.65,75476.0,12.3706,12.4261,12.3627,12.4182,75476.0
2017-04-06 13:30:00,15.65,15.65,15.63,15.64,36242.0,12.4182,12.4182,12.4023,12.4103,36242.0
2017-04-06 14:00:00,15.64,15.64,15.6,15.6,72042.0,12.4103,12.4103,12.3785,12.3785,72042.0
2017-04-06 14:30:00,15.6,15.61,15.56,15.56,107698.0,12.3785,12.3865,12.3468,12.3468,107698.0
2017-04-06 15:00:00,15.56,15.58,15.54,15.56,76696.0,12.3468,12.3627,12.3309,12.3468,76696.0
2017-04-06 15:30:00,15.56,15.58,15.55,15.58,198082.0,12.3468,12.3627,12.3388,12.3627,198082.0
2017-04-07 09:30:00,15.5,15.54,15.5,15.52,299253.0,12.2992,12.3309,12.2992,12.315,299253.0
2017-04-07 10:00:00,15.52,15.55,15.51,15.55,124157.0,12.315,12.3388,12.3071,12.3388,124157.0
2017-04-07 10:30:00,15.55,15.55,15.52,15.53,90590.0,12.3388,12.3388,12.315,12.323,90590.0
2017-04-07 11:00:00,15.53,15.59,15.52,15.57,159146.0,12.323,12.3706,12.315,12.3547,159146.0
2017-04-07 11:30:00,15.57,15.59,15.55,15.57,39001.0,12.3547,12.3706,12.3388,12.3547,39001.0
2017-04-07 12:00:00,15.57,15.6,15.57,15.59,33202.0,12.3547,12.3785,12.3547,12.3706,33202.0
2017-04-07 12:30:00,15.59,15.6,15.56,15.6,47469.0,12.3706,12.3785,12.3468,12.3785,47469.0
2017-04-07 13:00:00,15.59,15.63,15.59,15.63,59715.0,12.3706,12.4023,12.3706,12.4023,59715.0
2017-04-07 13:30:00,15.64,15.65,15.62,15.62,49028.0,12.4103,12.4182,12.3944,12.3944,49028.0
2017-04-07 14:00:00,15.63,15.65,15.63,15.64,68012.0,12.4023,12.4182,12.4023,12.4103,68012.0
2017-04-07 14:30:00,15.64,15.64,15.57,15.58,33981.0,12.4103,12.4103,12.3547,12.3627,33981.0
2017-04-07 15:00:00,15.58,15.6,15.56,15.57,105886.0,12.3627,12.3785,12.3468,12.3547,105886.0
2017-04-07 15:30:00,15.57,15.58,15.55,15.56,195016.0,12.3547,12.3627,12.3388,12.3468,195016.0
2017-04-10 09:30:00,15.66,15.7,15.65,15.7,235635.0,12.4261,12.4579,12.4182,12.4579,235635.0
2017-04-10 10:00:00,15.69,15.69,15.65,15.66,124826.0,12.4499,12.4499,12.4182,12.4261,124826.0
2017-04-10 10:30:00,15.66,15.69,15.64,15.64,76671.0,12.4261,12.4499,12.4103,12.4103,76671.0
2017-04-10 11:00:00,15.64,15.7,15.64,15.7,187341.0,12.4103,12.4579,12.4103,12.4579,187341.0
2017-04-10 11:30:00,15.69,15.7,15.62,15.64,78600.0,12.4499,12.4579,12.3944,12.4103,78600.0
2017-04-10 12:00:00,15.63,15.65,15.59,15.61,54818.0,12.4023,12.4182,12.3706,12.3865,54818.0
2017-04-10 12:30:00,15.6,15.67,15.6,15.67,36243.0,12.3785,12.4341,12.3785,12.4341,36243.0
2017-04-10 13:00:00,15.67,15.68,15.66,15.66,48942.0,12.4341,12.442,12.4261,12.4261,48942.0
2017-04-10 13:30:00,15.66,15.7,15.66,15.69,46282.0,12.4261,12.4579,12.4261,12.4499,46282.0
2017-04-10 14:00:00,15.69,15.69,15.65,15.67,67503.0,12.4499,12.4499,12.4182,12.4341,67503.0
2017-04-10 14:30:00,15.67,15.68,15.64,15.68,42696.0,12.4341,12.442,12.4103,12.442,42696.0
2017-04-10 15:00:00,15.68,15.7,15.65,15.67,79004.0,12.442,12.4579,12.4182,12.4341,79004.0
2017-04-10 15:30:00,15.67,15.68,15.65,15.66,210782.0,12.4341,12.442,12.4182,12.4261,210782.0
2017-04-11 09:30:00,15.6,15.64,15.56,15.57,243555.0,12.3785,12.4103,12.3468,12.3547,243555.0
2017-04-11 10:00:00,15.58,15.62,15.54,15.56,120119.0,12.3627,12.3944,12.3309,12.3468,120119.0
2017-04-11 10:30:00,15.55,15.57,15.48,15.51,322410.0,12.3388,12.3547,12.2833,12.3071,322410.0
2017-04-11 11:00:00,15.51,15.6,15.5,15.6,260272.0,12.3071,12.3785,12.2992,12.3785,260272.0
2017-04-11 11:30:00,15.59,15.62,15.59,15.61,36109.0,12.3706,12.3944,12.3706,12.3865,36109.0
2017-04-11 12:00:00,15.61,15.65,15.6,15.63,40303.0,12.3865,12.4182,12.3785,12.4023,40303.0
2017-04-11 12:30:00,15.64,15.67,15.63,15.66,70344.0,12.4103,12.4341,12.4023,12.4261,70344.0
2017-04-11 13:00:00,15.66,15.69,15.65,15.66,50227.0,12.4261,12.4499,12.4182,12.4261,50227.0
2017-04-11 13:30:00,15.66,15.66,15.61,15.63,44617.0,12.4261,12.4261,12.3865,12.4023,44617.0
2017-04-11 14:00:00,15.64,15.64,15.61,15.63,71630.0,12.4103,12.4103,12.3865,12.4023,71630.0
2017-04-11 14:30:00,15.64,15.67,15.63,15.66,45584.0,12.4103,12.4341,12.4023,12.4261,45584.0
2017-04-11 15:00:00,15.66,15.67,15.62,15.65,110780.0,12.4261,12.4341,12.3944,12.4182,110780.0
2017-04-11 15:30:00,15.65,15.66,15.63,15.66,142159.0,12.4182,12.4261,12.4023,12.4261,142159.0
2017-04-12 09:30:00,15.48,15.5,15.42,15.44,451348.0,12.2833,12.2992,12.2357,12.2516,451348.0
2017-04-12 10:00:00,15.44,15.49,15.43,15.44,85119.0,12.2516,12.2912,12.2436,12.2516,85119.0
2017-04-12 10:30:00,15.45,15.46,15.42,15.43,116556.0,12.2595,12.2674,12.2357,12.2436,116556.0
2017-04-12 11:00:00,15.44,15.49,15.43,15.47,97644.0,12.2516,12.2912,12.2436,12.2754,97644.0
2017-04-12 11:30:00,15.47,15.48,15.41,15.43,103346.0,12.2754,12.2833,12.2278,12.2436,103346.0
2017-04-12 12:00:00,15.43,15.43,15.41,15.42,40266.0,12.2436,12.2436,12.2278,12.2357,40266.0
2017-04-12 12:30:00,15.41,15.42,15.38,15.39,111924.0,12.2278,12.2357,12.204,12.2119,111924.0
2017-04-12 13:00:00,15.39,15.43,15.38,15.42,53447.0,12.2119,12.2436,12.204,12.2357,53447.0
2017-04-12 13:30:00,15.42,15.47,15.41,15.46,52470.0,12.2357,12.2754,12.2278,12.2674,52470.0
2017-04-12 14:00:00,15.46,15.47,15.44,15.46,76345.0,12.2674,12.2754,12.2516,12.2674,76345.0
2017-04-12 14:30:00,15.46,15.46,15.42,15.43,80896.0,12.2674,12.2674,12.2357,12.2436,80896.0
2017-04-12 15:00:00,15.43,15.44,15.4,15.4,249501.0,12.2436,12.2516,12.2198,12.2198,249501.0
2017-04-12 15:30:00,15.41,15.42,15.38,15.4,324856.0,12.2278,12.2357,12.204,12.2198,324856.0
2017-04-13 09:30:00,15.29,15.34,15.25,15.33,346506.0,12.1325,12.1722,12.1008,12.1643,346506.0
2017-04-13 10:00:00,15.33,15.39,15.31,15.33,144936.0,12.1643,12.2119,12.1484,12.1643,144936.0
2017-04-13 10:30:00,15.33,15.37,15.33,15.35,161553.0,12.1643,12.196,12.1643,12.1801,161553.0
2017-04-13 11:00:00,15.35,15.4,15.33,15.38,267572.0,12.1801,12.2198,12.1643,12.204,267572.0
2017-04-13 11:30:00,15.37,15.4,15.36,15.38,97304.0,12.196,12.2198,12.1881,12.204,97304.0
2017-04-13 12:00:00,15.38,15.39,15.31,15.33,90710.0,12.204,12.2119,12.1484,12.1643,90710.0
2017-04-13 12:30:00,15.33,15.34,15.28,15.29,49455.0,12.1643,12.1722,12.1246,12.1325,49455.0
2017-04-13 13:00:00,15.29,15.29,15.24,15.29,70299.0,12.1325,12.1325,12.0929,12.1325,70299.0
2017-04-13 13:30:00,15.29,15.3,15.25,15.27,47977.0,12.1325,12.1405,12.1008,12.1167,47977.0
2017-04-13 14:00:00,15.27,15.31,15.25,15.29,68269.0,12.1167,12.1484,12.1008,12.1325,68269.0
2017-04-13 14:30:00,15.3,15.32,15.29,15.32,74730.0,12.1405,12.1563,12.1325,12.1563,74730.0
2017-04-13 15:00:00,15.32,15.32,15.24,15.24,157519.0,12.1563,12.1563,12.0929,12.0929,157519.0
2017-04-13 15:30:00,15.24,15.25,15.2,15.21,472274.0,12.0929,12.1008,12.0611,12.0691,472274.0
2017-04-17 09:30:00,15.23,15.4,15.21,15.37,423970.0,12.0849,12.2198,12.0691,12.196,423970.0
2017-04-17 10:00:00,15.36,15.37,15.3,15.3,69914.0,12.1881,12.196,12.1405,12.1405,69914.0
2017-04-17 10:30:00,15.29,15.33,15.28,15.33,69160.0,12.1325,12.1643,12.1246,12.1643,69160.0
2017-04-17 11:00:00,15.33,15.36,15.32,15.36,75883.0,12.1643,12.1881,12.1563,12.1881,75883.0
2017-04-17 11:30:00,15.35,15.38,15.32,15.33,52501.0,12.1801,12.204,12.1563,12.1643,52501.0
2017-04-17 12:00:00,15.32,15.36,15.32,15.35,36599.0,12.1563,12.1881,12.1563,12.1801,36599.0
2017-04-17 12:30:00,15.35,15.36,15.33,15.35,30001.0,12.1801,12.1881,12.1643,12.1801,30001.0
2017-04-17 13:00:00,15.34,15.34,15.32,15.33,40154.0,12.1722,12.1722,12.1563,12.1643,40154.0
2017-04-17 13:30:00,15.34,15.35,15.32,15.33,23519.0,12.1722,12.1801,12.1563,12.1643,23519.0
2017-04-17 14:00:00,15.33,15.35,15.32,15.33,42297.0,12.1643,12.1801,12.1563,12.1643,42297.0
2017-04-17 14:30:00,15.34,15.37,15.33,15.35,75500.0,12.1722,12.196,12.1643,12.1801,75500.0
2017-04-17 15:00:00,15.35,15.42,15.34,15.42,135158.0,12.1801,12.2357,12.1722,12.2357,135158.0
2017-04-17 15:30:00,15.42,15.45,15.4,15.44,291521.0,12.2357,12.2595,12.2198,12.2516,291521.0
2017-04-18 09:30:00,15.25,15.27,15.22,15.25,273407.0,12.1008,12.1167,12.077,12.1008,273407.0
2017-04-18 10:00:00,15.25,15.26,15.17,15.2,261832.0,12.1008,12.1087,12.0373,12.0611,261832.0
2017-04-18 10:30:00,15.2,15.23,15.17,15.17,352786.0,12.0611,12.0849,12.0373,12.0373,352786.0
2017-04-18 11:00:00,15.18,15.22,15.14,15.21,359765.0,12.0453,12.077,12.0135,12.0691,359765.0
2017-04-18 11:30:00,15.21,15.22,15.11,15.13,118227.0,12.0691,12.077,11.9897,12.0056,118227.0
2017-04-18 12:00:00,15.13,15.14,15.1,15.14,82948.0,12.0056,12.0135,11.9818,12.0135,82948.0
2017-04-18 12:30:00,15.14,15.14,15.12,15.13,51228.0,12.0135,12.0135,11.9976,12.0056,51228.0
2017-04-18 13:00:00,15.13,15.18,15.12,15.18,76147.0,12.0056,12.0453,11.9976,12.0453,76147.0
2017-04-18 13:30:00,15.18,15.21,15.16,15.21,97247.0,12.0453,12.0691,12.0294,12.0691,97247.0
2017-04-18 14:00:00,15.21,15.23,15.2,15.21,136461.0,12.0691,12.0849,12.0611,12.0691,136461.0
2017-04-18 14:30:00,15.21,15.23,15.2,15.21,111464.0,12.0691,12.0849,12.0611,12.0691,111464.0
2017-04-18 15:00:00,15.21,15.23,15.2,15.23,75377.0,12.0691,12.0849,12.0611,12.0849,75377.0
2017-04-18 15:30:00,15.23,15.24,15.21,15.22,291715.0,12.0849,12.0929,12.0691,12.077,291715.0
2017-04-19 09:30:00,15.46,15.51,15.45,15.5,395079.0,12.2674,12.3071,12.2595,12.2992,395079.0
2017-04-19 10:00:00,15.5,15.5,15.45,15.47,158016.0,12.2992,12.2992,12.2595,12.2754,158016.0
2017-04-19 10:30:00,15.48,15.49,15.42,15.43,123463.0,12.2833,12.2912,12.2357,12.2436,123463.0
2017-04-19 11:00:00,15.44,15.47,15.41,15.44,335304.0,12.2516,12.2754,12.2278,12.2516,335304.0
2017-04-19 11:30:00,15.44,15.44,15.39,15.4,46073.0,12.2516,12.2516,12.2119,12.2198,46073.0
2017-04-19 12:00:00,15.4,15.41,15.37,15.4,36931.0,12.2198,12.2278,12.196,12.2198,36931.0
2017-04-19 12:30:00,15.41,15.41,15.38,15.4,25495.0,12.2278,12.2278,12.204,12.2198,25495.0
2017-04-19 13:00:00,15.4,15.4,15.36,15.38,75184.0,12.2198,12.2198,12.1881,12.204,75184.0
2017-04-19 13:30:00,15.39,15.4,15.38,15.38,50644.0,12.2119,12.2198,12.204,12.204,50644.0
2017-04-19 14:00:00,15.39,15.4,15.35,15.38,94655.0,12.2119,12.2198,12.1801,12.204,94655.0
2017-04-19 14:30:00,15.38,15.38,15.34,15.35,75240.0,12.204,12.204,12.1722,12.1801,75240.0
2017-04-19 15:00:00,15.35,15.35,15.32,15.33,163955.0,12.1801,12.1801,12.1563,12.1643,163955.0
2017-04-19 15:30:00,15.32,15.34,15.31,15.34,295103.0,12.1563,12.1722,12.1484,12.1722,295103.0
2017-04-20 09:30:00,15.49,15.54,15.49,15.51,229616.0,12.2912,12.3309,12.2912,12.3071,229616.0
2017-04-20 10:00:00,15.52,15.55,15.49,15.55,166290.0,12.315,12.3388,12.2912,12.3388,166290.0
2017-04-20 10:30:00,15.55,15.61,15.54,15.61,139867.0,12.3388,12.3865,12.3309,12.3865,139867.0
2017-04-20 11:00:00,15.6,15.6,15.54,15.58,166787.0,12.3785,12.3785,12.3309,12.3627,166787.0
2017-04-20 11:30:00,15.58,15.6,15.57,15.59,57823.0,12.3627,12.3785,12.3547,12.3706,57823.0
2017-04-20 12:00:00,15.59,15.6,15.58,15.58,35097.0,12.3706,12.3785,12.3627,12.3627,35097.0
2017-04-20 12:30:00,15.59,15.6,15.57,15.57,29761.0,12.3706,12.3785,12.3547,12.3547,29761.0
2017-04-20 13:00:00,15.58,15.58,15.54,15.55,36888.0,12.3627,12.3627,12.3309,12.3388,36888.0
2017-04-20 13:30:00,15.56,15.6,15.55,15.59,71824.0,12.3468,12.3785,12.3388,12.3706,71824.0
2017-04-20 14:00:00,15.59,15.6,15.55,15.58,111215.0,12.3706,12.3785,12.3388,12.3627,111215.0
2017-04-20 14:30:00,15.58,15.6,15.56,15.58,156320.0,12.3627,12.3785,12.3468,12.3627,156320.0
2017-04-20 15:00:00,15.59,15.6,15.57,15.59,97413.0,12.3706,12.3785,12.3547,12.3706,97413.0
2017-04-20 15:30:00,15.59,15.6,15.56,15.57,344703.0,12.3706,12.3785,12.3468,12.3547,344703.0
2017-04-21 09:30:00,15.64,15.67,15.62,15.65,321028.0,12.4103,12.4341,12.3944,12.4182,321028.0
2017-04-21 10:00:00,15.65,15.71,15.63,15.68,158700.0,12.4182,12.4658,12.4023,12.442,158700.0
2017-04-21 10:30:00,15.68,15.68,15.62,15.64,130156.0,12.442,12.442,12.3944,12.4103,130156.0
2017-04-21 11:00:00,15.63,15.64,15.56,15.59,323013.0,12.4023,12.4103,12.3468,12.3706,323013.0
2017-04-21 11:30:00,15.59,15.63,15.58,15.62,83607.0,12.3706,12.4023,12.3627,12.3944,83607.0
2017-04-21 12:00:00,15.62,15.62,15.58,15.59,57586.0,12.3944,12.3944,12.3627,12.3706,57586.0
2017-04-21 12:30:00,15.59,15.59,15.57,15.58,37449.0,12.3706,12.3706,12.3547,12.3627,37449.0
2017-04-21 13:00:00,15.58,15.58,15.53,15.55,80667.0,12.3627,12.3627,12.323,12.3388,80667.0
2017-04-21 13:30:00,15.55,15.58,15.53,15.58,53998.0,12.3388,12.3627,12.323,12.3627,53998.0
2017-04-21 14:00:00,15.58,15.6,15.56,15.59,45170.0,12.3627,12.3785,12.3468,12.3706,45170.0
2017-04-21 14:30:00,15.6,15.61,15.57,15.59,72999.0,12.3785,12.3865,12.3547,12.3706,72999.0
2017-04-21 15:00:00,15.59,15.6,15.54,15.54,81512.0,12.3706,12.3785,12.3309,12.3309,81512.0
2017-04-21 15:30:00,15.55,15.57,15.54,15.55,246501.0,12.3388,12.3547,12.3309,12.3388,246501.0
2017-04-24 09:30:00,16.35,16.38,16.28,16.35,630247.0,12.9736,12.9974,12.9181,12.9736,630247.0
2017-04-24 10:00:00,16.36,16.41,16.35,16.39,385199.0,12.9816,13.0213,12.9736,13.0054,385199.0
2017-04-24 10:30:00,16.39,16.42,16.36,16.36,195595.0,13.0054,13.0292,12.9816,12.9816,195595.0
2017-04-24 11:00:00,16.36,16.46,16.36,16.39,447015.0,12.9816,13.0609,12.9816,13.0054,447015.0
2017-04-24 11:30:00,16.41,16.42,16.39,16.41,99457.0,13.0213,13.0292,13.0054,13.0213,99457.0
2017-04-24 12:00:00,16.42,16.46,16.41,16.45,127355.0,13.0292,13.0609,13.0213,13.053,127355.0
2017-04-24 12:30:00,16.45,16.46,16.43,16.44,164471.0,13.053,13.0609,13.0371,13.0451,164471.0
2017-04-24 13:00:00,16.45,16.49,16.43,16.49,287195.0,13.053,13.0847,13.0371,13.0847,287195.0
2017-04-24 13:30:00,16.49,16.49,16.45,16.49,265716.0,13.0847,13.0847,13.053,13.0847,265716.0
2017-04-24 14:00:00,16.48,16.51,16.47,16.5,241117.0,13.0768,13.1006,13.0689,13.0927,241117.0
2017-04-24 14:30:00,16.5,16.51,16.47,16.47,222230.0,13.0927,13.1006,13.0689,13.0689,222230.0
2017-04-24 15:00:00,16.47,16.49,16.47,16.48,243949.0,13.0689,13.0847,13.0689,13.0768,243949.0
2017-04-24 15:30:00,16.48,16.48,16.43,16.46,699261.0,13.0768,13.0768,13.0371,13.0609,699261.0
2017-04-25 09:30:00,16.56,16.62,16.54,16.61,338928.0,13.1403,13.1879,13.1244,13.18,338928.0
2017-04-25 10:00:00,16.61,16.68,16.6,16.67,263379.0,13.18,13.2355,13.172,13.2276,263379.0
2017-04-25 10:30:00,16.68,16.72,16.66,16.71,339877.0,13.2355,13.2672,13.2196,13.2593,339877.0
2017-04-25 11:00:00,16.71,16.76,16.65,16.66,330582.0,13.2593,13.299,13.2117,13.2196,330582.0
2017-04-25 11:30:00,16.66,16.68,16.64,16.66,99362.0,13.2196,13.2355,13.2038,13.2196,99362.0
2017-04-25 12:00:00,16.66,16.69,16.65,16.65,89164.0,13.2196,13.2434,13.2117,13.2117,89164.0
2017-04-25 12:30:00,16.66,16.66,16.61,16.62,116333.0,13.2196,13.2196,13.18,13.1879,116333.0
2017-04-25 13:00:00,16.62,16.67,16.62,16.63,140593.0,13.1879,13.2276,13.1879,13.1958,140593.0
2017-04-25 13:30:00,16.64,16.68,16.63,16.64,107269.0,13.2038,13.2355,13.1958,13.2038,107269.0
2017-04-25 14:00:00,16.64,16.67,16.64,16.64,86443.0,13.2038,13.2276,13.2038,13.2038,86443.0
2017-04-25 14:30:00,16.64,16.67,16.64,16.64,96215.0,13.2038,13.2276,13.2038,13.2038,96215.0
2017-04-25 15:00:00,16.64,16.66,16.63,16.64,81559.0,13.2038,13.2196,13.1958,13.2038,81559.0
2017-04-25 15:30:00,16.63,16.64,16.59,16.61,357752.0,13.1958,13.2038,13.1641,13.18,357752.0
2017-04-26 09:30:00,16.69,16.81,16.68,16.79,304659.0,13.2434,13.3386,13.2355,13.3228,304659.0
2017-04-26 10:00:00,16.79,16.82,16.77,16.8,120863.0,13.3228,13.3466,13.3069,13.3307,120863.0
2017-04-26 10:30:00,16.8,16.84,16.8,16.83,147659.0,13.3307,13.3625,13.3307,13.3545,147659.0
2017-04-26 11:00:00,16.83,16.86,16.78,16.8,424163.0,13.3545,13.3783,13.3148,13.3307,424163.0
2017-04-26 11:30:00,16.79,16.79,16.71,16.75,66566.0,13.3228,13.3228,13.2593,13.291,66566.0
2017-04-26 12:00:00,16.75,16.77,16.74,16.75,45488.0,13.291,13.3069,13.2831,13.291,45488.0
2017-04-26 12:30:00,16.74,16.8,16.74,16.8,67874.0,13.2831,13.3307,13.2831,13.3307,67874.0
2017-04-26 13:00:00,16.8,16.82,16.78,16.81,59012.0,13.3307,13.3466,13.3148,13.3386,59012.0
2017-04-26 13:30:00,16.8,16.84,16.78,16.82,130489.0,13.3307,13.3625,13.3148,13.3466,130489.0
2017-04-26 14:00:00,16.82,16.83,16.79,16.8,106552.0,13.3466,13.3545,13.3228,13.3307,106552.0
2017-04-26 14:30:00,16.8,16.84,16.8,16.8,101724.0,13.3307,13.3625,13.3307,13.3307,101724.0
2017-04-26 15:00:00,16.8,16.81,16.77,16.78,184442.0,13.3307,13.3386,13.3069,13.3148,184442.0
2017-04-26 15:30:00,16.79,16.79,16.71,16.73,465442.0,13.3228,13.3228,13.2593,13.2752,465442.0
2017-04-27 09:30:00,16.84,16.85,16.77,16.79,372343.0,13.3625,13.3704,13.3069,13.3228,372343.0
2017-04-27 10:00:00,16.79,16.79,16.67,16.68,343534.0,13.3228,13.3228,13.2276,13.2355,343534.0
2017-04-27 10:30:00,16.69,16.74,16.67,16.7,305399.0,13.2434,13.2831,13.2276,13.2514,305399.0
2017-04-27 11:00:00,16.7,16.78,16.68,16.73,369457.0,13.2514,13.3148,13.2355,13.2752,369457.0
2017-04-27 11:30:00,16.73,16.74,16.68,16.73,114126.0,13.2752,13.2831,13.2355,13.2752,114126.0
2017-04-27 12:00:00,16.73,16.75,16.72,16.74,53905.0,13.2752,13.291,13.2672,13.2831,53905.0
2017-04-27 12:30:00,16.74,16.8,16.73,16.8,57840.0,13.2831,13.3307,13.2752,13.3307,57840.0
2017-04-27 13:00:00,16.8,16.8,16.75,16.77,56041.0,13.3307,13.3307,13.291,13.3069,56041.0
2017-04-27 13:30:00,16.77,16.78,16.76,16.77,97233.0,13.3069,13.3148,13.299,13.3069,97233.0
2017-04-27 14:00:00,16.77,16.77,16.72,16.74,93945.0,13.3069,13.3069,13.2672,13.2831,93945.0
2017-04-27 14:30:00,16.74,16.75,16.72,16.73,45140.0,13.2831,13.291,13.2672,13.2752,45140.0
2017-04-27 15:00:00,16.73,16.75,16.73,16.73,64916.0,13.2752,13.291,13.2752,13.2752,64916.0
2017-04-27 15:30:00,16.73,16.75,16.71,16.73,252560.0,13.2752,13.291,13.2593,13.2752,252560.0
2017-04-28 09:30:00,17.22,17.24,17.12,17.18,685149.0,13.664,13.6799,13.5846,13.6322,685149.0
2017-04-28 10:00:00,17.18,17.19,17.05,17.07,275371.0,13.6322,13.6402,13.5291,13.545,275371.0
2017-04-28 10:30:00,17.07,17.14,17.04,17.09,279926.0,13.545,13.6005,13.5212,13.5608,279926.0
2017-04-28 11:00:00,17.09,17.15,17.07,17.11,735421.0,13.5608,13.6084,13.545,13.5767,735421.0
2017-04-28 11:30:00,17.1,17.12,17.07,17.07,118710.0,13.5688,13.5846,13.545,13.545,118710.0
2017-04-28 12:00:00,17.07,17.11,17.07,17.1,57797.0,13.545,13.5767,13.545,13.5688,57797.0
2017-04-28 12:30:00,17.11,17.11,17.08,17.09,58464.0,13.5767,13.5767,13.5529,13.5608,58464.0
2017-04-28 13:00:00,17.09,17.1,17.05,17.06,121345.0,13.5608,13.5688,13.5291,13.537,121345.0
2017-04-28 13:30:00,17.06,17.08,17.03,17.03,81441.0,13.537,13.5529,13.5132,13.5132,81441.0
2017-04-28 14:00:00,17.03,17.06,17.01,17.02,110910.0,13.5132,13.537,13.4973,13.5053,110910.0
2017-04-28 14:30:00,17.02,17.05,17.02,17.04,128842.0,13.5053,13.5291,13.5053,13.5212,128842.0
2017-04-28 15:00:00,17.04,17.05,17.0,17.0,116563.0,13.5212,13.5291,13.4894,13.4894,116563.0
2017-04-28 15:30:00,17.01,17.03,16.98,17.01,404714.0,13.4973,13.5132,13.4735,13.4973,404714.0
2017-05-01 09:30:00,17.0,17.13,17.0,17.12,223011.0,13.4894,13.5926,13.4894,13.5846,223011.0
2017-05-01 10:00:00,17.11,17.16,17.07,17.14,133205.0,13.5767,13.6164,13.545,13.6005,133205.0
2017-05-01 10:30:00,17.15,17.21,17.14,17.21,169531.0,13.6084,13.656,13.6005,13.656,169531.0
2017-05-01 11:00:00,17.21,17.22,16.89,17.13,1469223.0,13.656,13.664,13.4021,13.5926,1469223.0
2017-05-01 11:30:00,17.12,17.2,17.12,17.19,122968.0,13.5846,13.6481,13.5846,13.6402,122968.0
2017-05-01 12:00:00,17.19,17.24,17.18,17.23,116596.0,13.6402,13.6799,13.6322,13.6719,116596.0
2017-05-01 12:30:00,17.23,17.26,17.11,17.14,395247.0,13.6719,13.6957,13.5767,13.6005,395247.0
2017-05-01 13:00:00,17.14,17.17,17.13,17.16,94039.0,13.6005,13.6243,13.5926,13.6164,94039.0
2017-05-01 13:30:00,17.15,17.19,17.14,17.19,64278.0,13.6084,13.6402,13.6005,13.6402,64278.0
2017-05-01 14:00:00,17.19,17.21,17.18,17.21,83678.0,13.6402,13.656,13.6322,13.656,83678.0
2017-05-01 14:30:00,17.21,17.22,17.17,17.18,92539.0,13.656,13.664,13.6243,13.6322,92539.0
2017-05-01 15:00:00,17.18,17.19,17.15,17.16,178670.0,13.6322,13.6402,13.6084,13.6164,178670.0
2017-05-01 15:30:00,17.16,17.19,17.13,17.14,470791.0,13.6164,13.6402,13.5926,13.6005,470791.0
2017-05-02 09:30:00,17.19,17.21,17.18,17.19,213662.0,13.6402,13.656,13.6322,13.6402,213662.0
2017-05-02 10:00:00,17.19,17.22,17.16,17.21,162268.0,13.6402,13.664,13.6164,13.656,162268.0
2017-05-02 10:30:00,17.21,17.24,17.17,17.19,230965.0,13.656,13.6799,13.6243,13.6402,230965.0
2017-05-02 11:00:00,17.19,17.25,17.18,17.24,221826.0,13.6402,13.6878,13.6322,13.6799,221826.0
2017-05-02 11:30:00,17.24,17.25,17.21,17.25,77727.0,13.6799,13.6878,13.656,13.6878,77727.0
2017-05-02 12:00:00,17.25,17.28,17.24,17.27,62814.0,13.6878,13.7116,13.6799,13.7037,62814.0
2017-05-02 12:30:00,17.27,17.29,17.26,17.28,39973.0,13.7037,13.7195,13.6957,13.7116,39973.0
2017-05-02 13:00:00,17.28,17.29,17.25,17.27,78845.0,13.7116,13.7195,13.6878,13.7037,78845.0
2017-05-02 13:30:00,17.27,17.28,17.25,17.28,73771.0,13.7037,13.7116,13.6878,13.7116,73771.0
2017-05-02 14:00:00,17.28,17.3,17.27,17.29,87390.0,13.7116,13.7275,13.7037,13.7195,87390.0
2017-05-02 14:30:00,17.29,17.3,17.25,17.27,150295.0,13.7195,13.7275,13.6878,13.7037,150295.0
2017-05-02 15:00:00,17.27,17.28,17.26,17.28,99824.0,13.7037,13.7116,13.6957,13.7116,99824.0
2017-05-02 15:30:00,17.27,17.3,17.25,17.28,321923.0,13.7037,13.7275,13.6878,13.7116,321923.0
2017-05-03 09:30:00,17.34,17.36,17.33,17.34,273798.0,13.7592,13.7751,13.7513,13.7592,273798.0
2017-05-03 10:00:00,17.34,17.38,17.34,17.36,239459.0,13.7592,13.7909,13.7592,13.7751,239459.0
2017-05-03 10:30:00,17.36,17.37,17.32,17.36,145965.0,13.7751,13.783,13.7433,13.7751,145965.0
2017-05-03 11:00:00,17.36,17.41,17.33,17.39,179744.0,13.7751,13.8147,13.7513,13.7989,179744.0
2017-05-03 11:30:00,17.4,17.45,17.38,17.45,106106.0,13.8068,13.8465,13.7909,13.8465,106106.0
2017-05-03 12:00:00,17.45,17.46,17.4,17.41,99162.0,13.8465,13.8544,13.8068,13.8147,99162.0
2017-05-03 12:30:00,17.41,17.42,17.39,17.41,68975.0,13.8147,13.8227,13.7989,13.8147,68975.0
2017-05-03 13:00:00,17.42,17.43,17.41,17.42,97603.0,13.8227,13.8306,13.8147,13.8227,97603.0
2017-05-03 13:30:00,17.42,17.44,17.39,17.4,60725.0,13.8227,13.8386,13.7989,13.8068,60725.0
2017-05-03 14:00:00,17.41,17.48,17.41,17.46,156702.0,13.8147,13.8703,13.8147,13.8544,156702.0
2017-05-03 14:30:00,17.46,17.49,17.4,17.45,321955.0,13.8544,13.8782,13.8068,13.8465,321955.0
2017-05-03 15:00:00,17.45,17.46,17.39,17.41,138925.0,13.8465,13.8544,13.7989,13.8147,138925.0
2017-05-03 15:30:00,17.41,17.43,17.4,17.41,279914.0,13.8147,13.8306,13.8068,13.8147,279914.0
2017-05-04 09:30:00,17.47,17.52,17.46,17.47,583373.0,13.8624,13.902,13.8544,13.8624,583373.0
2017-05-04 10:00:00,17.48,17.52,17.45,17.52,188817.0,13.8703,13.902,13.8465,13.902,188817.0
2017-05-04 10:30:00,17.52,17.53,17.46,17.48,268589.0,13.902,13.91,13.8544,13.8703,268589.0
2017-05-04 11:00:00,17.48,17.55,17.45,17.55,463405.0,13.8703,13.9258,13.8465,13.9258,463405.0
2017-05-04 11:30:00,17.55,17.59,17.53,17.54,177512.0,13.9258,13.9576,13.91,13.9179,177512.0
2017-05-04 12:00:00,17.55,17.56,17.51,17.54,241817.0,13.9258,13.9338,13.8941,13.9179,241817.0
2017-05-04 12:30:00,17.54,17.61,17.53,17.57,158434.0,13.9179,13.9734,13.91,13.9417,158434.0
2017-05-04 13:00:00,17.57,17.6,17.56,17.59,93139.0,13.9417,13.9655,13.9338,13.9576,93139.0
2017-05-04 13:30:00,17.58,17.61,17.57,17.61,102655.0,13.9496,13.9734,13.9417,13.9734,102655.0
2017-05-04 14:00:00,17.61,17.62,17.57,17.61,162975.0,13.9734,13.9814,13.9417,13.9734,162975.0
2017-05-04 14:30:00,17.61,17.64,17.6,17.61,167834.0,13.9734,13.9972,13.9655,13.9734,167834.0
2017-05-04 15:00:00,17.61,17.62,17.58,17.61,199727.0,13.9734,13.9814,13.9496,13.9734,199727.0
2017-05-04 15:30:00,17.61,17.64,17.61,17.62,286972.0,13.9734,13.9972,13.9734,13.9814,286972.0
2017-05-05 09:30:00,17.62,17.64,17.59,17.61,798383.0,13.9814,13.9972,13.9576,13.9734,798383.0
2017-05-05 10:00:00,17.61,17.61,17.54,17.55,859290.0,13.9734,13.9734,13.9179,13.9258,859290.0
2017-05-05 10:30:00,17.54,17.6,17.52,17.59,164833.0,13.9179,13.9655,13.902,13.9576,164833.0
2017-05-05 11:00:00,17.59,17.63,17.58,17.62,205936.0,13.9576,13.9893,13.9496,13.9814,205936.0
2017-05-05 11:30:00,17.62,17.66,17.58,17.65,165403.0,13.9814,14.0131,13.9496,14.0052,165403.0
2017-05-05 12:00:00,17.65,17.65,17.63,17.64,86118.0,14.0052,14.0052,13.9893,13.9972,86118.0
2017-05-05 12:30:00,17.64,17.69,17.63,17.69,284215.0,13.9972,14.0369,13.9893,14.0369,284215.0
2017-05-05 13:00:00,17.69,17.7,17.68,17.68,134554.0,14.0369,14.0449,14.029,14.029,134554.0
2017-05-05 13:30:00,17.68,17.71,17.66,17.66,215935.0,14.029,14.0528,14.0131,14.0131,215935.0
2017-05-05 14:00:00,17.66,17.7,17.65,17.66,185047.0,14.0131,14.0449,14.0052,14.0131,185047.0
2017-05-05 14:30:00,17.66,17.69,17.63,17.66,149749.0,14.0131,14.0369,13.9893,14.0131,149749.0
2017-05-05 15:00:00,17.66,17.68,17.65,17.65,153216.0,14.0131,14.029,14.0052,14.0052,153216.0
2017-05-05 15:30:00,17.66,17.66,17.64,17.66,535597.0,14.0131,14.0131,13.9972,14.0131,535597.0
2017-05-08 09:30:00,16.87,16.89,16.83,16.85,388997.0,13.862,13.8785,13.8292,13.8456,388997.0
2017-05-08 10:00:00,16.85,16.9,16.84,16.89,424569.0,13.8456,13.8867,13.8374,13.8785,424569.0
2017-05-08 10:30:00,16.89,17.03,16.89,17.02,248877.0,13.8785,13.9935,13.8785,13.9853,248877.0
2017-05-08 11:00:00,17.02,17.03,16.98,17.01,255675.0,13.9853,13.9935,13.9524,13.9771,255675.0
2017-05-08 11:30:00,17.01,17.05,16.99,17.05,134438.0,13.9771,14.0099,13.9606,14.0099,134438.0
2017-05-08 12:00:00,17.05,17.06,16.96,16.97,163818.0,14.0099,14.0182,13.936,13.9442,163818.0
2017-05-08 12:30:00,16.98,16.99,16.96,16.98,53027.0,13.9524,13.9606,13.936,13.9524,53027.0
2017-05-08 13:00:00,16.97,16.99,16.96,16.99,42948.0,13.9442,13.9606,13.936,13.9606,42948.0
2017-05-08 13:30:00,16.98,17.05,16.98,17.05,136259.0,13.9524,14.0099,13.9524,14.0099,136259.0
2017-05-08 14:00:00,17.05,17.06,17.04,17.05,138520.0,14.0099,14.0182,14.0017,14.0099,138520.0
2017-05-08 14:30:00,17.05,17.05,17.02,17.05,91728.0,14.0099,14.0099,13.9853,14.0099,91728.0
2017-05-08 15:00:00,17.05,17.05,17.02,17.05,116665.0,14.0099,14.0099,13.9853,14.0099,116665.0
2017-05-08 15:30:00,17.05,17.06,17.03,17.05,340915.0,14.0099,14.0182,13.9935,14.0099,340915.0
2017-05-09 09:30:00,16.92,16.98,16.92,16.94,742498.0,13.9031,13.9524,13.9031,13.9196,742498.0
2017-05-09 10:00:00,16.94,16.96,16.86,16.89,734024.0,13.9196,13.936,13.8538,13.8785,734024.0
2017-05-09 10:30:00,16.89,16.91,16.85,16.91,189313.0,13.8785,13.8949,13.8456,13.8949,189313.0
2017-05-09 11:00:00,16.9,16.92,16.85,16.85,252326.0,13.8867,13.9031,13.8456,13.8456,252326.0
2017-05-09 11:30:00,16.85,16.89,16.83,16.86,209962.0,13.8456,13.8785,13.8292,13.8538,209962.0
2017-05-09 12:00:00,16.86,16.87,16.82,16.82,134939.0,13.8538,13.862,13.821,13.821,134939.0
2017-05-09 12:30:00,16.83,16.85,16.82,16.85,93944.0,13.8292,13.8456,13.821,13.8456,93944.0
2017-05-09 13:00:00,16.85,16.86,16.83,16.83,65383.0,13.8456,13.8538,13.8292,13.8292,65383.0
2017-05-09 13:30:00,16.83,16.87,16.83,16.85,109038.0,13.8292,13.862,13.8292,13.8456,109038.0
2017-05-09 14:00:00,16.86,16.86,16.83,16.84,152016.0,13.8538,13.8538,13.8292,13.8374,152016.0
2017-05-09 14:30:00,16.84,16.86,16.84,16.86,92678.0,13.8374,13.8538,13.8374,13.8538,92678.0
2017-05-09 15:00:00,16.86,16.86,16.84,16.85,109298.0,13.8538,13.8538,13.8374,13.8456,109298.0
2017-05-09 15:30:00,16.85,16.85,16.75,16.8,496719.0,13.8456,13.8456,13.7634,13.8045,496719.0
2017-05-10 09:30:00,16.88,16.93,16.87,16.93,376463.0,13.8703,13.9113,13.862,13.9113,376463.0
2017-05-10 10:00:00,16.93,16.97,16.91,16.91,325157.0,13.9113,13.9442,13.8949,13.8949,325157.0
2017-05-10 10:30:00,16.91,16.93,16.9,16.91,419761.0,13.8949,13.9113,13.8867,13.8949,419761.0
2017-05-10 11:00:00,16.91,16.93,16.87,16.89,611822.0,13.8949,13.9113,13.862,13.8785,611822.0
2017-05-10 11:30:00,16.9,16.95,16.89,16.93,166965.0,13.8867,13.9278,13.8785,13.9113,166965.0
2017-05-10 12:00:00,16.93,16.97,16.92,16.95,121542.0,13.9113,13.9442,13.9031,13.9278,121542.0
2017-05-10 12:30:00,16.95,16.97,16.94,16.96,122525.0,13.9278,13.9442,13.9196,13.936,122525.0
2017-05-10 13:00:00,16.96,16.96,16.91,16.91,160314.0,13.936,13.936,13.8949,13.8949,160314.0
2017-05-10 13:30:00,16.91,16.93,16.9,16.91,131882.0,13.8949,13.9113,13.8867,13.8949,131882.0
2017-05-10 14:00:00,16.91,16.93,16.89,16.9,104323.0,13.8949,13.9113,13.8785,13.8867,104323.0
2017-05-10 14:30:00,16.9,16.96,16.9,16.95,114007.0,13.8867,13.936,13.8867,13.9278,114007.0
2017-05-10 15:00:00,16.95,16.95,16.93,16.93,107611.0,13.9278,13.9278,13.9113,13.9113,107611.0
2017-05-10 15:30:00,16.94,16.95,16.92,16.94,152703.0,13.9196,13.9278,13.9031,13.9196,152703.0
2017-05-11 09:30:00,16.79,16.81,16.72,16.73,289720.0,13.7963,13.8127,13.7388,13.747,289720.0
2017-05-11 10:00:00,16.73,16.77,16.71,16.73,230704.0,13.747,13.7799,13.7306,13.747,230704.0
2017-05-11 10:30:00,16.73,16.75,16.66,16.73,430078.0,13.747,13.7634,13.6895,13.747,430078.0
2017-05-11 11:00:00,16.73,16.76,16.71,16.73,278965.0,13.747,13.7717,13.7306,13.747,278965.0
2017-05-11 11:30:00,16.73,16.77,16.71,16.77,61248.0,13.747,13.7799,13.7306,13.7799,61248.0
2017-05-11 12:00:00,16.77,16.8,16.76,16.78,93346.0,13.7799,13.8045,13.7717,13.7881,93346.0
2017-05-11 12:30:00,16.78,16.78,16.72,16.73,111848.0,13.7881,13.7881,13.7388,13.747,111848.0
2017-05-11 13:00:00,16.73,16.75,16.7,16.71,109858.0,13.747,13.7634,13.7224,13.7306,109858.0
2017-05-11 13:30:00,16.71,16.73,16.7,16.73,34422.0,13.7306,13.747,13.7224,13.747,34422.0
2017-05-11 14:00:00,16.73,16.74,16.7,16.73,123587.0,13.747,13.7552,13.7224,13.747,123587.0
2017-05-11 14:30:00,16.73,16.74,16.71,16.73,55448.0,13.747,13.7552,13.7306,13.747,55448.0
2017-05-11 15:00:00,16.73,16.73,16.69,16.7,63051.0,13.747,13.747,13.7141,13.7224,63051.0
2017-05-11 15:30:00,16.7,16.71,16.69,16.69,176406.0,13.7224,13.7306,13.7141,13.7141,176406.0
2017-05-12 09:30:00,16.78,16.81,16.76,16.79,234674.0,13.7881,13.8127,13.7717,13.7963,234674.0
2017-05-12 10:00:00,16.78,16.8,16.71,16.72,183106.0,13.7881,13.8045,13.7306,13.7388,183106.0
2017-05-12 10:30:00,16.71,16.74,16.7,16.73,195920.0,13.7306,13.7552,13.7224,13.747,195920.0
2017-05-12 11:00:00,16.72,16.8,16.7,16.8,213645.0,13.7388,13.8045,13.7224,13.8045,213645.0
2017-05-12 11:30:00,16.8,16.81,16.74,16.74,107691.0,13.8045,13.8127,13.7552,13.7552,107691.0
2017-05-12 12:00:00,16.74,16.76,16.73,16.74,60163.0,13.7552,13.7717,13.747,13.7552,60163.0
2017-05-12 12:30:00,16.75,16.76,16.74,16.75,19595.0,13.7634,13.7717,13.7552,13.7634,19595.0
2017-05-12 13:00:00,16.75,16.76,16.72,16.75,45434.0,13.7634,13.7717,13.7388,13.7634,45434.0
2017-05-12 13:30:00,16.75,16.76,16.73,16.75,40160.0,13.7634,13.7717,13.747,13.7634,40160.0
2017-05-12 14:00:00,16.75,16.77,16.74,16.77,49897.0,13.7634,13.7799,13.7552,13.7799,49897.0
2017-05-12 14:30:00,16.77,16.8,16.76,16.78,48874.0,13.7799,13.8045,13.7717,13.7881,48874.0
2017-05-12 15:00:00,16.78,16.79,16.76,16.78,57925.0,13.7881,13.7963,13.7717,13.7881,57925.0
2017-05-12 15:30:00,16.78,16.78,16.75,16.77,142486.0,13.7881,13.7881,13.7634,13.7799,142486.0
2017-05-15 09:30:00,16.77,16.83,16.72,16.82,269099.0,13.7799,13.8292,13.7388,13.821,269099.0
2017-05-15 10:00:00,16.82,16.87,16.81,16.87,114328.0,13.821,13.862,13.8127,13.862,114328.0
2017-05-15 10:30:00,16.87,16.94,16.67,16.68,1482089.0,13.862,13.9196,13.6977,13.7059,1482089.0
2017-05-15 11:00:00,16.68,16.79,16.63,16.66,1191707.0,13.7059,13.7963,13.6648,13.6895,1191707.0
2017-05-15 11:30:00,16.67,16.71,16.58,16.59,452152.0,13.6977,13.7306,13.6237,13.632,452152.0
2017-05-15 12:00:00,16.59,16.59,16.51,16.53,416839.0,13.632,13.632,13.5662,13.5827,416839.0
2017-05-15 12:30:00,16.53,16.54,16.51,16.51,331089.0,13.5827,13.5909,13.5662,13.5662,331089.0
2017-05-15 13:00:00,16.52,16.52,16.39,16.43,703251.0,13.5744,13.5744,13.4676,13.5005,703251.0
2017-05-15 13:30:00,16.43,16.43,16.35,16.37,344250.0,13.5005,13.5005,13.4348,13.4512,344250.0
2017-05-15 14:00:00,16.37,16.37,16.28,16.3,401301.0,13.4512,13.4512,13.3772,13.3937,401301.0
2017-05-15 14:30:00,16.29,16.3,16.24,16.25,431595.0,13.3855,13.3937,13.3444,13.3526,431595.0
2017-05-15 15:00:00,16.25,16.26,16.24,16.26,383918.0,13.3526,13.3608,13.3444,13.3608,383918.0
2017-05-15 15:30:00,16.25,16.33,16.24,16.29,1671733.0,13.3526,13.4183,13.3444,13.3855,1671733.0
2017-05-16 09:30:00,16.44,16.5,16.43,16.5,613976.0,13.5087,13.558,13.5005,13.558,613976.0
2017-05-16 10:00:00,16.5,16.5,16.43,16.45,429442.0,13.558,13.558,13.5005,13.5169,429442.0
2017-05-16 10:30:00,16.45,16.47,16.41,16.42,267600.0,13.5169,13.5334,13.4841,13.4923,267600.0
2017-05-16 11:00:00,16.41,16.48,16.4,16.45,435178.0,13.4841,13.5416,13.4758,13.5169,435178.0
2017-05-16 11:30:00,16.45,16.5,16.43,16.49,168467.0,13.5169,13.558,13.5005,13.5498,168467.0
2017-05-16 12:00:00,16.49,16.51,16.47,16.48,161101.0,13.5498,13.5662,13.5334,13.5416,161101.0
2017-05-16 12:30:00,16.48,16.49,16.47,16.47,70210.0,13.5416,13.5498,13.5334,13.5334,70210.0
2017-05-16 13:00:00,16.48,16.48,16.45,16.46,73173.0,13.5416,13.5416,13.5169,13.5251,73173.0
2017-05-16 13:30:00,16.46,16.48,16.45,16.46,126751.0,13.5251,13.5416,13.5169,13.5251,126751.0
2017-05-16 14:00:00,16.46,16.5,16.45,16.49,154828.0,13.5251,13.558,13.5169,13.5498,154828.0
2017-05-16 14:30:00,16.49,16.5,16.47,16.48,93516.0,13.5498,13.558,13.5334,13.5416,93516.0
2017-05-16 15:00:00,16.48,16.49,16.47,16.48,196844.0,13.5416,13.5498,13.5334,13.5416,196844.0
2017-05-16 15:30:00,16.48,16.51,16.48,16.5,394254.0,13.5416,13.5662,13.5416,13.558,394254.0
2017-05-17 09:30:00,16.22,16.25,16.15,16.18,488011.0,13.3279,13.3526,13.2704,13.2951,488011.0
2017-05-17 10:00:00,16.18,16.27,16.17,16.21,401619.0,13.2951,13.369,13.2869,13.3197,401619.0
2017-05-17 10:30:00,16.21,16.23,16.12,16.14,329938.0,13.3197,13.3362,13.2458,13.2622,329938.0
2017-05-17 11:00:00,16.14,16.22,16.13,16.22,327659.0,13.2622,13.3279,13.254,13.3279,327659.0
2017-05-17 11:30:00,16.21,16.23,16.19,16.23,88039.0,13.3197,13.3362,13.3033,13.3362,88039.0
2017-05-17 12:00:00,16.23,16.23,16.17,16.18,70158.0,13.3362,13.3362,13.2869,13.2951,70158.0
2017-05-17 12:30:00,16.17,16.19,16.14,16.19,93001.0,13.2869,13.3033,13.2622,13.3033,93001.0
2017-05-17 13:00:00,16.19,16.19,16.15,16.16,67943.0,13.3033,13.3033,13.2704,13.2786,67943.0
2017-05-17 13:30:00,16.16,16.17,16.13,16.14,96314.0,13.2786,13.2869,13.254,13.2622,96314.0
2017-05-17 14:00:00,16.14,16.17,16.06,16.07,143679.0,13.2622,13.2869,13.1965,13.2047,143679.0
2017-05-17 14:30:00,16.07,16.12,16.06,16.11,185801.0,13.2047,13.2458,13.1965,13.2375,185801.0
2017-05-17 15:00:00,16.11,16.18,16.1,16.15,139169.0,13.2375,13.2951,13.2293,13.2704,139169.0
2017-05-17 15:30:00,16.15,16.17,16.1,16.1,325302.0,13.2704,13.2869,13.2293,13.2293,325302.0
2017-05-18 09:30:00,15.96,16.06,15.92,15.93,813256.0,13.1143,13.1965,13.0814,13.0896,813256.0
2017-05-18 10:00:00,15.93,16.15,15.92,16.14,540695.0,13.0896,13.2704,13.0814,13.2622,540695.0
2017-05-18 10:30:00,16.14,16.15,16.09,16.09,333267.0,13.2622,13.2704,13.2211,13.2211,333267.0
2017-05-18 11:00:00,16.09,16.14,16.09,16.11,519754.0,13.2211,13.2622,13.2211,13.2375,519754.0
2017-05-18 11:30:00,16.11,16.12,16.02,16.03,182281.0,13.2375,13.2458,13.1636,13.1718,182281.0
2017-05-18 12:00:00,16.04,16.05,16.0,16.04,130720.0,13.18,13.1882,13.1472,13.18,130720.0
2017-05-18 12:30:00,16.03,16.08,16.03,16.07,101074.0,13.1718,13.2129,13.1718,13.2047,101074.0
2017-05-18 13:00:00,16.07,16.09,16.02,16.03,104123.0,13.2047,13.2211,13.1636,13.1718,104123.0
2017-05-18 13:30:00,16.03,16.06,15.98,16.05,189446.0,13.1718,13.1965,13.1307,13.1882,189446.0
2017-05-18 14:00:00,16.05,16.12,16.05,16.11,214812.0,13.1882,13.2458,13.1882,13.2375,214812.0
2017-05-18 14:30:00,16.11,16.13,16.07,16.11,297528.0,13.2375,13.254,13.2047,13.2375,297528.0
2017-05-18 15:00:00,16.11,16.11,16.06,16.06,176556.0,13.2375,13.2375,13.1965,13.1965,176556.0
2017-05-18 15:30:00,16.07,16.1,16.05,16.07,620738.0,13.2047,13.2293,13.1882,13.2047,620738.0
2017-05-19 09:30:00,16.31,16.37,16.28,16.36,347718.0,13.4019,13.4512,13.3772,13.443,347718.0
2017-05-19 10:00:00,16.36,16.42,16.34,16.39,238051.0,13.443,13.4923,13.4265,13.4676,238051.0
2017-05-19 10:30:00,16.39,16.4,16.35,16.39,154041.0,13.4676,13.4758,13.4348,13.4676,154041.0
2017-05-19 11:00:00,16.39,16.41,16.34,16.36,335611.0,13.4676,13.4841,13.4265,13.443,335611.0
2017-05-19 11:30:00,16.37,16.39,16.36,16.39,79638.0,13.4512,13.4676,13.443,13.4676,79638.0
2017-05-19 12:00:00,16.39,16.42,16.38,16.42,57795.0,13.4676,13.4923,13.4594,13.4923,57795.0
2017-05-19 12:30:00,16.42,16.45,16.42,16.44,58112.0,13.4923,13.5169,13.4923,13.5087,58112.0
2017-05-19 13:00:00,16.45,16.46,16.43,16.46,25443.0,13.5169,13.5251,13.5005,13.5251,25443.0
2017-05-19 13:30:00,16.45,16.46,16.42,16.46,55184.0,13.5169,13.5251,13.4923,13.5251,55184.0
2017-05-19 14:00:00,16.46,16.48,16.44,16.46,102223.0,13.5251,13.5416,13.5087,13.5251,102223.0
2017-05-19 14:30:00,16.46,16.47,16.44,16.45,109069.0,13.5251,13.5334,13.5087,13.5169,109069.0
2017-05-19 15:00:00,16.46,16.46,16.37,16.38,154396.0,13.5251,13.5251,13.4512,13.4594,154396.0
2017-05-19 15:30:00,16.38,16.39,16.36,16.37,253310.0,13.4594,13.4676,13.443,13.4512,253310.0
2017-05-22 09:30:00,16.48,16.53,16.47,16.49,296950.0,13.5416,13.5827,13.5334,13.5498,296950.0
2017-05-22 10:00:00,16.5,16.51,16.42,16.45,208000.0,13.558,13.5662,13.4923,13.5169,208000.0
2017-05-22 10:30:00,16.46,16.5,16.41,16.43,235281.0,13.5251,13.558,13.4841,13.5005,235281.0
2017-05-22 11:00:00,16.43,16.44,16.34,16.36,235062.0,13.5005,13.5087,13.4265,13.443,235062.0
2017-05-22 11:30:00,16.36,16.42,16.35,16.42,52126.0,13.443,13.4923,13.4348,13.4923,52126.0
2017-05-22 12:00:00,16.41,16.45,16.4,16.43,65471.0,13.4841,13.5169,13.4758,13.5005,65471.0
2017-05-22 12:30:00,16.42,16.46,16.4,16.45,160397.0,13.4923,13.5251,13.4758,13.5169,160397.0
2017-05-22 13:00:00,16.46,16.5,16.45,16.48,145886.0,13.5251,13.558,13.5169,13.5416,145886.0
2017-05-22 13:30:00,16.49,16.5,16.46,16.5,152602.0,13.5498,13.558,13.5251,13.558,152602.0
2017-05-22 14:00:00,16.49,16.5,16.47,16.48,147528.0,13.5498,13.558,13.5334,13.5416,147528.0
2017-05-22 14:30:00,16.48,16.49,16.45,16.46,88083.0,13.5416,13.5498,13.5169,13.5251,88083.0
2017-05-22 15:00:00,16.46,16.49,16.46,16.48,184474.0,13.5251,13.5498,13.5251,13.5416,184474.0
2017-05-22 15:30:00,16.48,16.49,16.46,16.47,337083.0,13.5416,13.5498,13.5251,13.5334,337083.0
2017-05-23 09:30:00,16.41,16.42,16.31,16.32,196636.0,13.4841,13.4923,13.4019,13.4101,196636.0
2017-05-23 10:00:00,16.32,16.41,16.3,16.41,206837.0,13.4101,13.4841,13.3937,13.4841,206837.0
2017-05-23 10:30:00,16.4,16.53,16.4,16.49,384376.0,13.4758,13.5827,13.4758,13.5498,384376.0
2017-05-23 11:00:00,16.5,16.56,16.49,16.55,377759.0,13.558,13.6073,13.5498,13.5991,377759.0
2017-05-23 11:30:00,16.54,16.57,16.52,16.52,72647.0,13.5909,13.6155,13.5744,13.5744,72647.0
2017-05-23 12:00:00,16.52,16.53,16.46,16.46,113254.0,13.5744,13.5827,13.5251,13.5251,113254.0
2017-05-23 12:30:00,16.46,16.49,16.45,16.45,40048.0,13.5251,13.5498,13.5169,13.5169,40048.0
2017-05-23 13:00:00,16.46,16.49,16.46,16.48,53139.0,13.5251,13.5498,13.5251,13.5416,53139.0
2017-05-23 13:30:00,16.48,16.49,16.45,16.46,36863.0,13.5416,13.5498,13.5169,13.5251,36863.0
2017-05-23 14:00:00,16.46,16.49,16.46,16.48,70988.0,13.5251,13.5498,13.5251,13.5416,70988.0
2017-05-23 14:30:00,16.48,16.55,16.47,16.53,145277.0,13.5416,13.5991,13.5334,13.5827,145277.0
2017-05-23 15:00:00,16.53,16.54,16.5,16.51,100605.0,13.5827,13.5909,13.558,13.5662,100605.0
2017-05-23 15:30:00,16.51,16.51,16.47,16.49,212024.0,13.5662,13.5662,13.5334,13.5498,212024.0
2017-05-24 09:30:00,16.27,16.33,16.23,16.32,280688.0,13.369,13.4183,13.3362,13.4101,280688.0
2017-05-24 10:00:00,16.32,16.33,16.28,16.29,143677.0,13.4101,13.4183,13.3772,13.3855,143677.0
2017-05-24 10:30:00,16.29,16.33,16.24,16.25,195776.0,13.3855,13.4183,13.3444,13.3526,195776.0
2017-05-24 11:00:00,16.26,16.27,16.19,16.2,350592.0,13.3608,13.369,13.3033,13.3115,350592.0
2017-05-24 11:30:00,16.21,16.22,16.19,16.21,77677.0,13.3197,13.3279,13.3033,13.3197,77677.0
2017-05-24 12:00:00,16.2,16.22,16.2,16.21,33664.0,13.3115,13.3279,13.3115,13.3197,33664.0
2017-05-24 12:30:00,16.21,16.23,16.21,16.23,28095.0,13.3197,13.3362,13.3197,13.3362,28095.0
2017-05-24 13:00:00,16.23,16.23,16.19,16.21,54817.0,13.3362,13.3362,13.3033,13.3197,54817.0
2017-05-24 13:30:00,16.21,16.23,16.21,16.23,24557.0,13.3197,13.3362,13.3197,13.3362,24557.0
2017-05-24 14:00:00,16.22,16.26,16.2,16.26,90185.0,13.3279,13.3608,13.3115,13.3608,90185.0
2017-05-24 14:30:00,16.25,16.26,16.22,16.23,102451.0,13.3526,13.3608,13.3279,13.3362,102451.0
2017-05-24 15:00:00,16.23,16.24,16.2,16.21,104035.0,13.3362,13.3444,13.3115,13.3197,104035.0
2017-05-24 15:30:00,16.21,16.25,16.21,16.24,258084.0,13.3197,13.3526,13.3197,13.3444,258084.0
2017-05-25 09:30:00,16.28,16.31,16.24,16.3,137873.0,13.3772,13.4019,13.3444,13.3937,137873.0
2017-05-25 10:00:00,16.3,16.33,16.29,16.32,26350.0,13.3937,13.4183,13.3855,13.4101,26350.0
2017-05-25 10:30:00,16.32,16.35,16.27,16.28,89342.0,13.4101,13.4348,13.369,13.3772,89342.0
2017-05-25 11:00:00,16.28,16.29,16.22,16.23,131950.0,13.3772,13.3855,13.3279,13.3362,131950.0
2017-05-25 11:30:00,16.23,16.24,16.19,16.2,60507.0,13.3362,13.3444,13.3033,13.3115,60507.0
2017-05-25 12:00:00,16.2,16.22,16.16,16.21,113850.0,13.3115,13.3279,13.2786,13.3197,113850.0
2017-05-25 12:30:00,16.2,16.24,16.2,16.23,37414.0,13.3115,13.3444,13.3115,13.3362,37414.0
2017-05-25 13:00:00,16.24,16.24,16.21,16.22,30045.0,13.3444,13.3444,13.3197,13.3279,30045.0
2017-05-25 13:30:00,16.22,16.24,16.21,16.24,66164.0,13.3279,13.3444,13.3197,13.3444,66164.0
2017-05-25 14:00:00,16.23,16.25,16.22,16.23,40254.0,13.3362,13.3526,13.3279,13.3362,40254.0
2017-05-25 14:30:00,16.23,16.25,16.23,16.24,48211.0,13.3362,13.3526,13.3362,13.3444,48211.0
2017-05-25 15:00:00,16.23,16.24,16.22,16.22,50437.0,13.3362,13.3444,13.3279,13.3279,50437.0
2017-05-25 15:30:00,16.22,16.27,16.22,16.24,168410.0,13.3279,13.369,13.3279,13.3444,168410.0
2017-05-26 09:30:00,16.16,16.21,16.15,16.16,206342.0,13.2786,13.3197,13.2704,13.2786,206342.0
2017-05-26 10:00:00,16.17,16.21,16.16,16.18,209896.0,13.2869,13.3197,13.2786,13.2951,209896.0
2017-05-26 10:30:00,16.18,16.25,16.17,16.24,347312.0,13.2951,13.3526,13.2869,13.3444,347312.0
2017-05-26 11:00:00,16.23,16.28,16.22,16.27,149969.0,13.3362,13.3772,13.3279,13.369,149969.0
2017-05-26 11:30:00,16.26,16.27,16.21,16.21,75287.0,13.3608,13.369,13.3197,13.3197,75287.0
2017-05-26 12:00:00,16.21,16.24,16.21,16.23,38510.0,13.3197,13.3444,13.3197,13.3362,38510.0
2017-05-26 12:30:00,16.23,16.24,16.22,16.23,23580.0,13.3362,13.3444,13.3279,13.3362,23580.0
2017-05-26 13:00:00,16.23,16.26,16.23,16.24,53636.0,13.3362,13.3608,13.3362,13.3444,53636.0
2017-05-26 13:30:00,16.23,16.25,16.23,16.25,25802.0,13.3362,13.3526,13.3362,13.3526,25802.0
2017-05-26 14:00:00,16.25,16.28,16.24,16.28,84027.0,13.3526,13.3772,13.3444,13.3772,84027.0
2017-05-26 14:30:00,16.28,16.28,16.25,16.25,46611.0,13.3772,13.3772,13.3526,13.3526,46611.0
2017-05-26 15:00:00,16.25,16.26,16.22,16.23,121836.0,13.3526,13.3608,13.3279,13.3362,121836.0
2017-05-26 15:30:00,16.22,16.23,16.21,16.21,172382.0,13.3279,13.3362,13.3197,13.3197,172382.0
2017-05-30 09:30:00,16.03,16.07,16.02,16.06,282563.0,13.1718,13.2047,13.1636,13.1965,282563.0
2017-05-30 10:00:00,16.05,16.07,16.0,16.02,239134.0,13.1882,13.2047,13.1472,13.1636,239134.0
2017-05-30 10:30:00,16.03,16.05,16.02,16.03,107906.0,13.1718,13.1882,13.1636,13.1718,107906.0
2017-05-30 11:00:00,16.03,16.11,16.02,16.07,376156.0,13.1718,13.2375,13.1636,13.2047,376156.0
2017-05-30 11:30:00,16.07,16.08,16.06,16.06,34865.0,13.2047,13.2129,13.1965,13.1965,34865.0
2017-05-30 12:00:00,16.06,16.07,16.03,16.05,65737.0,13.1965,13.2047,13.1718,13.1882,65737.0
2017-05-30 12:30:00,16.04,16.05,16.01,16.02,48461.0,13.18,13.1882,13.1554,13.1636,48461.0
2017-05-30 13:00:00,16.01,16.03,16.0,16.0,30903.0,13.1554,13.1718,13.1472,13.1472,30903.0
2017-05-30 13:30:00,16.0,16.01,16.0,16.0,26420.0,13.1472,13.1554,13.1472,13.1472,26420.0
2017-05-30 14:00:00,16.01,16.01,16.0,16.0,51474.0,13.1554,13.1554,13.1472,13.1472,51474.0
2017-05-30 14:30:00,16.0,16.02,16.0,16.02,77692.0,13.1472,13.1636,13.1472,13.1636,77692.0
2017-05-30 15:00:00,16.01,16.04,16.01,16.02,67846.0,13.1554,13.18,13.1554,13.1636,67846.0
2017-05-30 15:30:00,16.02,16.03,16.0,16.0,102026.0,13.1636,13.1718,13.1472,13.1472,102026.0
2017-05-31 09:30:00,16.07,16.07,15.9,15.91,433848.0,13.2047,13.2047,13.065,13.0732,433848.0
2017-05-31 10:00:00,15.91,15.94,15.86,15.88,351167.0,13.0732,13.0979,13.0321,13.0486,351167.0
2017-05-31 10:30:00,15.88,15.99,15.88,15.99,238215.0,13.0486,13.1389,13.0486,13.1389,238215.0
2017-05-31 11:00:00,15.99,15.99,15.9,15.92,314463.0,13.1389,13.1389,13.065,13.0814,314463.0
2017-05-31 11:30:00,15.91,15.92,15.87,15.9,50781.0,13.0732,13.0814,13.0403,13.065,50781.0
2017-05-31 12:00:00,15.89,15.91,15.89,15.91,31115.0,13.0568,13.0732,13.0568,13.0732,31115.0
2017-05-31 12:30:00,15.91,15.93,15.9,15.91,52814.0,13.0732,13.0896,13.065,13.0732,52814.0
2017-05-31 13:00:00,15.9,15.94,15.9,15.91,98394.0,13.065,13.0979,13.065,13.0732,98394.0
2017-05-31 13:30:00,15.9,15.92,15.89,15.92,40621.0,13.065,13.0814,13.0568,13.0814,40621.0
2017-05-31 14:00:00,15.92,15.93,15.89,15.92,56633.0,13.0814,13.0896,13.0568,13.0814,56633.0
2017-05-31 14:30:00,15.92,15.92,15.89,15.89,67856.0,13.0814,13.0814,13.0568,13.0568,67856.0
2017-05-31 15:00:00,15.9,15.91,15.87,15.89,78245.0,13.065,13.0732,13.0403,13.0568,78245.0
2017-05-31 15:30:00,15.89,15.91,15.88,15.89,215033.0,13.0568,13.0732,13.0486,13.0568,215033.0
2017-06-01 09:30:00,16.01,16.07,15.97,16.05,269357.0,13.1554,13.2047,13.1225,13.1882,269357.0
2017-06-01 10:00:00,16.05,16.09,16.01,16.09,428672.0,13.1882,13.2211,13.1554,13.2211,428672.0
2017-06-01 10:30:00,16.08,16.08,16.01,16.06,192888.0,13.2129,13.2129,13.1554,13.1965,192888.0
2017-06-01 11:00:00,16.06,16.06,15.97,15.99,390917.0,13.1965,13.1965,13.1225,13.1389,390917.0
2017-06-01 11:30:00,15.99,16.06,15.98,16.05,96573.0,13.1389,13.1965,13.1307,13.1882,96573.0
2017-06-01 12:00:00,16.05,16.08,16.04,16.05,66947.0,13.1882,13.2129,13.18,13.1882,66947.0
2017-06-01 12:30:00,16.05,16.08,16.05,16.08,25240.0,13.1882,13.2129,13.1882,13.2129,25240.0
2017-06-01 13:00:00,16.08,16.12,16.07,16.12,105031.0,13.2129,13.2458,13.2047,13.2458,105031.0
2017-06-01 13:30:00,16.12,16.12,16.09,16.09,89699.0,13.2458,13.2458,13.2211,13.2211,89699.0
2017-06-01 14:00:00,16.09,16.1,16.07,16.09,88745.0,13.2211,13.2293,13.2047,13.2211,88745.0
2017-06-01 14:30:00,16.08,16.12,16.07,16.1,110186.0,13.2129,13.2458,13.2047,13.2293,110186.0
2017-06-01 15:00:00,16.1,16.1,16.07,16.09,46795.0,13.2293,13.2293,13.2047,13.2211,46795.0
2017-06-01 15:30:00,16.09,16.09,16.07,16.09,172769.0,13.2211,13.2211,13.2047,13.2211,172769.0
2017-06-02 09:30:00,15.99,16.0,15.92,15.98,226397.0,13.1389,13.1472,13.0814,13.1307,226397.0
2017-06-02 10:00:00,15.98,16.02,15.96,15.97,142587.0,13.1307,13.1636,13.1143,13.1225,142587.0
2017-06-02 10:30:00,15.97,16.04,15.97,16.04,139206.0,13.1225,13.18,13.1225,13.18,139206.0
2017-06-02 11:00:00,16.04,16.06,16.02,16.03,441259.0,13.18,13.1965,13.1636,13.1718,441259.0
2017-06-02 11:30:00,16.04,16.08,16.03,16.06,190325.0,13.18,13.2129,13.1718,13.1965,190325.0
2017-06-02 12:00:00,16.07,16.1,16.04,16.09,82562.0,13.2047,13.2293,13.18,13.2211,82562.0
2017-06-02 12:30:00,16.08,16.1,16.07,16.08,41440.0,13.2129,13.2293,13.2047,13.2129,41440.0
2017-06-02 13:00:00,16.08,16.09,16.06,16.09,78136.0,13.2129,13.2211,13.1965,13.2211,78136.0
2017-06-02 13:30:00,16.09,16.11,16.08,16.1,57533.0,13.2211,13.2375,13.2129,13.2293,57533.0
2017-06-02 14:00:00,16.1,16.13,16.1,16.1,74636.0,13.2293,13.254,13.2293,13.2293,74636.0
2017-06-02 14:30:00,16.1,16.12,16.09,16.11,96802.0,13.2293,13.2458,13.2211,13.2375,96802.0
2017-06-02 15:00:00,16.12,16.12,16.09,16.09,140954.0,13.2458,13.2458,13.2211,13.2211,140954.0
2017-06-02 15:30:00,16.09,16.11,16.06,16.07,354049.0,13.2211,13.2375,13.1965,13.2047,354049.0
2017-06-05 09:30:00,16.0,16.03,15.97,16.0,158190.0,13.1472,13.1718,13.1225,13.1472,158190.0
2017-06-05 10:00:00,16.0,16.06,16.0,16.03,81563.0,13.1472,13.1965,13.1472,13.1718,81563.0
2017-06-05 10:30:00,16.03,16.05,16.02,16.04,50315.0,13.1718,13.1882,13.1636,13.18,50315.0
2017-06-05 11:00:00,16.05,16.05,15.95,15.98,304946.0,13.1882,13.1882,13.1061,13.1307,304946.0
2017-06-05 11:30:00,15.98,15.98,15.96,15.96,60475.0,13.1307,13.1307,13.1143,13.1143,60475.0
2017-06-05 12:00:00,15.97,15.97,15.95,15.95,37433.0,13.1225,13.1225,13.1061,13.1061,37433.0
2017-06-05 12:30:00,15.96,15.97,15.95,15.96,39860.0,13.1143,13.1225,13.1061,13.1143,39860.0
2017-06-05 13:00:00,15.96,15.97,15.95,15.96,66668.0,13.1143,13.1225,13.1061,13.1143,66668.0
2017-06-05 13:30:00,15.97,16.0,15.96,15.99,54587.0,13.1225,13.1472,13.1143,13.1389,54587.0
2017-06-05 14:00:00,16.0,16.0,15.97,15.99,33504.0,13.1472,13.1472,13.1225,13.1389,33504.0
2017-06-05 14:30:00,15.98,16.0,15.98,15.98,41727.0,13.1307,13.1472,13.1307,13.1307,41727.0
2017-06-05 15:00:00,15.99,15.99,15.96,15.96,53218.0,13.1389,13.1389,13.1143,13.1143,53218.0
2017-06-05 15:30:00,15.97,15.97,15.92,15.95,256005.0,13.1225,13.1225,13.0814,13.1061,256005.0
2017-06-06 09:30:00,15.97,15.98,15.92,15.96,258586.0,13.1225,13.1307,13.0814,13.1143,258586.0
2017-06-06 10:00:00,15.96,16.03,15.94,16.02,142461.0,13.1143,13.1718,13.0979,13.1636,142461.0
2017-06-06 10:30:00,16.02,16.04,15.94,15.95,104988.0,13.1636,13.18,13.0979,13.1061,104988.0
2017-06-06 11:00:00,15.95,15.98,15.92,15.95,324256.0,13.1061,13.1307,13.0814,13.1061,324256.0
2017-06-06 11:30:00,15.95,15.95,15.91,15.94,84538.0,13.1061,13.1061,13.0732,13.0979,84538.0
2017-06-06 12:00:00,15.94,15.95,15.92,15.94,60387.0,13.0979,13.1061,13.0814,13.0979,60387.0
2017-06-06 12:30:00,15.94,15.94,15.92,15.93,18504.0,13.0979,13.0979,13.0814,13.0896,18504.0
2017-06-06 13:00:00,15.93,15.93,15.92,15.93,23768.0,13.0896,13.0896,13.0814,13.0896,23768.0
2017-06-06 13:30:00,15.93,15.94,15.91,15.94,43395.0,13.0896,13.0979,13.0732,13.0979,43395.0
2017-06-06 14:00:00,15.94,15.96,15.93,15.96,74654.0,13.0979,13.1143,13.0896,13.1143,74654.0
2017-06-06 14:30:00,15.96,16.02,15.95,16.0,148014.0,13.1143,13.1636,13.1061,13.1472,148014.0
2017-06-06 15:00:00,16.01,16.01,15.98,16.0,106156.0,13.1554,13.1554,13.1307,13.1472,106156.0
2017-06-06 15:30:00,15.99,16.0,15.96,15.97,170916.0,13.1389,13.1472,13.1143,13.1225,170916.0
2017-06-07 09:30:00,16.1,16.17,16.07,16.16,201951.0,13.2293,13.2869,13.2047,13.2786,201951.0
2017-06-07 10:00:00,16.17,16.18,16.08,16.09,79600.0,13.2869,13.2951,13.2129,13.2211,79600.0
2017-06-07 10:30:00,16.1,16.11,16.05,16.09,123341.0,13.2293,13.2375,13.1882,13.2211,123341.0
2017-06-07 11:00:00,16.1,16.13,16.04,16.05,241183.0,13.2293,13.254,13.18,13.1882,241183.0
2017-06-07 11:30:00,16.05,16.06,16.02,16.06,151872.0,13.1882,13.1965,13.1636,13.1965,151872.0
2017-06-07 12:00:00,16.06,16.07,16.03,16.06,182841.0,13.1965,13.2047,13.1718,13.1965,182841.0
2017-06-07 12:30:00,16.06,16.08,16.03,16.05,182668.0,13.1965,13.2129,13.1718,13.1882,182668.0
2017-06-07 13:00:00,16.05,16.09,16.04,16.07,109819.0,13.1882,13.2211,13.18,13.2047,109819.0
2017-06-07 13:30:00,16.07,16.1,16.06,16.07,38519.0,13.2047,13.2293,13.1965,13.2047,38519.0
2017-06-07 14:00:00,16.07,16.1,16.06,16.08,55209.0,13.2047,13.2293,13.1965,13.2129,55209.0
2017-06-07 14:30:00,16.07,16.11,16.07,16.09,50701.0,13.2047,13.2375,13.2047,13.2211,50701.0
2017-06-07 15:00:00,16.08,16.09,16.07,16.09,35514.0,13.2129,13.2211,13.2047,13.2211,35514.0
2017-06-07 15:30:00,16.09,16.11,16.07,16.07,190617.0,13.2211,13.2375,13.2047,13.2047,190617.0
2017-06-08 09:30:00,15.79,15.85,15.78,15.85,522514.0,12.9746,13.0239,12.9664,13.0239,522514.0
2017-06-08 10:00:00,15.86,15.88,15.79,15.8,276886.0,13.0321,13.0486,12.9746,12.9828,276886.0
2017-06-08 10:30:00,15.8,15.82,15.77,15.78,131073.0,12.9828,12.9993,12.9582,12.9664,131073.0
2017-06-08 11:00:00,15.78,15.89,15.77,15.87,422812.0,12.9664,13.0568,12.9582,13.0403,422812.0
2017-06-08 11:30:00,15.86,15.9,15.84,15.85,59369.0,13.0321,13.065,13.0157,13.0239,59369.0
2017-06-08 12:00:00,15.85,15.87,15.84,15.84,138542.0,13.0239,13.0403,13.0157,13.0157,138542.0
2017-06-08 12:30:00,15.84,15.9,15.84,15.89,100287.0,13.0157,13.065,13.0157,13.0568,100287.0
2017-06-08 13:00:00,15.89,15.89,15.86,15.86,146181.0,13.0568,13.0568,13.0321,13.0321,146181.0
2017-06-08 13:30:00,15.86,15.9,15.85,15.9,149226.0,13.0321,13.065,13.0239,13.065,149226.0
2017-06-08 14:00:00,15.9,15.9,15.86,15.87,65256.0,13.065,13.065,13.0321,13.0403,65256.0
2017-06-08 14:30:00,15.87,15.88,15.85,15.87,72475.0,13.0403,13.0486,13.0239,13.0403,72475.0
2017-06-08 15:00:00,15.87,15.88,15.83,15.86,127282.0,13.0403,13.0486,13.0075,13.0321,127282.0
2017-06-08 15:30:00,15.86,15.87,15.84,15.86,247963.0,13.0321,13.0403,13.0157,13.0321,247963.0
2017-06-09 09:30:00,15.83,15.86,15.79,15.83,473296.0,13.0075,13.0321,12.9746,13.0075,473296.0
2017-06-09 10:00:00,15.84,15.94,15.82,15.94,173661.0,13.0157,13.0979,12.9993,13.0979,173661.0
2017-06-09 10:30:00,15.94,16.02,15.91,16.02,177919.0,13.0979,13.1636,13.0732,13.1636,177919.0
2017-06-09 11:00:00,16.02,16.06,15.99,15.99,360849.0,13.1636,13.1965,13.1389,13.1389,360849.0
2017-06-09 11:30:00,15.99,16.02,15.98,16.0,177424.0,13.1389,13.1636,13.1307,13.1472,177424.0
2017-06-09 12:00:00,16.0,16.06,15.99,16.02,91762.0,13.1472,13.1965,13.1389,13.1636,91762.0
2017-06-09 12:30:00,16.03,16.03,16.0,16.03,77073.0,13.1718,13.1718,13.1472,13.1718,77073.0
2017-06-09 13:00:00,16.03,16.05,15.99,16.0,105004.0,13.1718,13.1882,13.1389,13.1472,105004.0
2017-06-09 13:30:00,16.0,16.02,15.91,15.92,206194.0,13.1472,13.1636,13.0732,13.0814,206194.0
2017-06-09 14:00:00,15.91,16.01,15.91,16.0,145848.0,13.0732,13.1554,13.0732,13.1472,145848.0
2017-06-09 14:30:00,16.0,16.02,15.93,15.95,385769.0,13.1472,13.1636,13.0896,13.1061,385769.0
2017-06-09 15:00:00,15.96,16.03,15.95,16.03,194171.0,13.1143,13.1718,13.1061,13.1718,194171.0
2017-06-09 15:30:00,16.02,16.04,15.99,16.03,393957.0,13.1636,13.18,13.1389,13.1718,393957.0
2017-06-12 09:30:00,15.97,16.03,15.92,15.94,335745.0,13.1225,13.1718,13.0814,13.0979,335745.0
2017-06-12 10:00:00,15.93,16.01,15.92,16.01,92493.0,13.0896,13.1554,13.0814,13.1554,92493.0
2017-06-12 10:30:00,16.01,16.01,15.95,15.96,175920.0,13.1554,13.1554,13.1061,13.1143,175920.0
2017-06-12 11:00:00,15.96,15.98,15.92,15.95,298398.0,13.1143,13.1307,13.0814,13.1061,298398.0
2017-06-12 11:30:00,15.96,15.98,15.87,15.9,254546.0,13.1143,13.1307,13.0403,13.065,254546.0
2017-06-12 12:00:00,15.89,15.9,15.87,15.89,69300.0,13.0568,13.065,13.0403,13.0568,69300.0
2017-06-12 12:30:00,15.89,15.89,15.86,15.86,39424.0,13.0568,13.0568,13.0321,13.0321,39424.0
2017-06-12 13:00:00,15.85,15.88,15.85,15.88,53939.0,13.0239,13.0486,13.0239,13.0486,53939.0
2017-06-12 13:30:00,15.88,15.9,15.86,15.88,118858.0,13.0486,13.065,13.0321,13.0486,118858.0
2017-06-12 14:00:00,15.88,15.91,15.86,15.87,152245.0,13.0486,13.0732,13.0321,13.0403,152245.0
2017-06-12 14:30:00,15.87,15.91,15.85,15.9,101095.0,13.0403,13.0732,13.0239,13.065,101095.0
2017-06-12 15:00:00,15.9,15.92,15.89,15.91,112725.0,13.065,13.0814,13.0568,13.0732,112725.0
2017-06-12 15:30:00,15.9,15.96,15.9,15.96,404031.0,13.065,13.1143,13.065,13.1143,404031.0
2017-06-13 09:30:00,16.23,16.31,16.22,16.29,344406.0,13.3362,13.4019,13.3279,13.3855,344406.0
2017-06-13 10:00:00,16.29,16.3,16.26,16.3,195091.0,13.3855,13.3937,13.3608,13.3937,195091.0
2017-06-13 10:30:00,16.29,16.31,16.27,16.27,116012.0,13.3855,13.4019,13.369,13.369,116012.0
2017-06-13 11:00:00,16.27,16.29,16.24,16.27,444916.0,13.369,13.3855,13.3444,13.369,444916.0
2017-06-13 11:30:00,16.28,16.34,16.27,16.33,140481.0,13.3772,13.4265,13.369,13.4183,140481.0
2017-06-13 12:00:00,16.33,16.34,16.31,16.32,63523.0,13.4183,13.4265,13.4019,13.4101,63523.0
2017-06-13 12:30:00,16.32,16.34,16.27,16.31,370593.0,13.4101,13.4265,13.369,13.4019,370593.0
2017-06-13 13:00:00,16.3,16.33,16.29,16.32,133731.0,13.3937,13.4183,13.3855,13.4101,133731.0
2017-06-13 13:30:00,16.32,16.33,16.31,16.32,52308.0,13.4101,13.4183,13.4019,13.4101,52308.0
2017-06-13 14:00:00,16.32,16.32,16.26,16.27,184208.0,13.4101,13.4101,13.3608,13.369,184208.0
2017-06-13 14:30:00,16.27,16.3,16.26,16.3,132343.0,13.369,13.3937,13.3608,13.3937,132343.0
2017-06-13 15:00:00,16.3,16.34,16.29,16.34,228843.0,13.3937,13.4265,13.3855,13.4265,228843.0
2017-06-13 15:30:00,16.34,16.35,16.31,16.32,393205.0,13.4265,13.4348,13.4019,13.4101,393205.0
2017-06-14 09:30:00,16.26,16.26,16.12,16.13,290731.0,13.3608,13.3608,13.2458,13.254,290731.0
2017-06-14 10:00:00,16.13,16.16,16.07,16.15,193145.0,13.254,13.2786,13.2047,13.2704,193145.0
2017-06-14 10:30:00,16.16,16.16,16.09,16.09,150663.0,13.2786,13.2786,13.2211,13.2211,150663.0
2017-06-14 11:00:00,16.09,16.23,16.07,16.16,730090.0,13.2211,13.3362,13.2047,13.2786,730090.0
2017-06-14 11:30:00,16.15,16.15,16.08,16.08,232245.0,13.2704,13.2704,13.2129,13.2129,232245.0
2017-06-14 12:00:00,16.08,16.08,16.04,16.04,200302.0,13.2129,13.2129,13.18,13.18,200302.0
2017-06-14 12:30:00,16.04,16.06,16.04,16.05,58192.0,13.18,13.1965,13.18,13.1882,58192.0
2017-06-14 13:00:00,16.05,16.07,16.04,16.06,117812.0,13.1882,13.2047,13.18,13.1965,117812.0
2017-06-14 13:30:00,16.05,16.1,16.02,16.09,135144.0,13.1882,13.2293,13.1636,13.2211,135144.0
2017-06-14 14:00:00,16.07,16.16,16.04,16.16,174031.0,13.2047,13.2786,13.18,13.2786,174031.0
2017-06-14 14:30:00,16.15,16.18,16.11,16.13,234129.0,13.2704,13.2951,13.2375,13.254,234129.0
2017-06-14 15:00:00,16.12,16.15,16.09,16.14,196884.0,13.2458,13.2704,13.2211,13.2622,196884.0
2017-06-14 15:30:00,16.14,16.19,16.13,16.16,210274.0,13.2622,13.3033,13.254,13.2786,210274.0
2017-06-15 09:30:00,15.93,16.02,15.92,16.02,258636.0,13.0896,13.1636,13.0814,13.1636,258636.0
2017-06-15 10:00:00,16.02,16.04,15.96,16.0,158508.0,13.1636,13.18,13.1143,13.1472,158508.0
2017-06-15 10:30:00,16.0,16.05,15.97,16.04,331552.0,13.1472,13.1882,13.1225,13.18,331552.0
2017-06-15 11:00:00,16.05,16.05,15.99,16.03,472059.0,13.1882,13.1882,13.1389,13.1718,472059.0
2017-06-15 11:30:00,16.04,16.05,16.02,16.03,122513.0,13.18,13.1882,13.1636,13.1718,122513.0
2017-06-15 12:00:00,16.03,16.03,15.96,15.96,307010.0,13.1718,13.1718,13.1143,13.1143,307010.0
2017-06-15 12:30:00,15.96,15.99,15.95,15.97,157501.0,13.1143,13.1389,13.1061,13.1225,157501.0
2017-06-15 13:00:00,15.98,15.99,15.95,15.96,111282.0,13.1307,13.1389,13.1061,13.1143,111282.0
2017-06-15 13:30:00,15.95,15.99,15.95,15.98,114783.0,13.1061,13.1389,13.1061,13.1307,114783.0
2017-06-15 14:00:00,15.98,16.01,15.97,15.98,114899.0,13.1307,13.1554,13.1225,13.1307,114899.0
2017-06-15 14:30:00,15.98,16.0,15.98,16.0,37862.0,13.1307,13.1472,13.1307,13.1472,37862.0
2017-06-15 15:00:00,16.0,16.02,15.99,16.02,42988.0,13.1472,13.1636,13.1389,13.1636,42988.0
2017-06-15 15:30:00,16.02,16.02,15.98,15.99,219144.0,13.1636,13.1636,13.1307,13.1389,219144.0
2017-06-16 09:30:00,16.13,16.14,16.09,16.12,280910.0,13.254,13.2622,13.2211,13.2458,280910.0
2017-06-16 10:00:00,16.12,16.17,16.09,16.09,165814.0,13.2458,13.2869,13.2211,13.2211,165814.0
2017-06-16 10:30:00,16.09,16.11,16.05,16.08,157444.0,13.2211,13.2375,13.1882,13.2129,157444.0
2017-06-16 11:00:00,16.09,16.22,16.06,16.21,804167.0,13.2211,13.3279,13.1965,13.3197,804167.0
2017-06-16 11:30:00,16.2,16.21,16.15,16.16,208153.0,13.3115,13.3197,13.2704,13.2786,208153.0
2017-06-16 12:00:00,16.16,16.19,16.16,16.16,61550.0,13.2786,13.3033,13.2786,13.2786,61550.0
2017-06-16 12:30:00,16.16,16.19,16.16,16.16,101669.0,13.2786,13.3033,13.2786,13.2786,101669.0
2017-06-16 13:00:00,16.17,16.19,16.15,16.18,89012.0,13.2869,13.3033,13.2704,13.2951,89012.0
2017-06-16 13:30:00,16.18,16.18,16.17,16.18,40887.0,13.2951,13.2951,13.2869,13.2951,40887.0
2017-06-16 14:00:00,16.17,16.21,16.17,16.21,136874.0,13.2869,13.3197,13.2869,13.3197,136874.0
2017-06-16 14:30:00,16.21,16.24,16.18,16.22,114339.0,13.3197,13.3444,13.2951,13.3279,114339.0
2017-06-16 15:00:00,16.22,16.23,16.22,16.22,41041.0,13.3279,13.3362,13.3279,13.3279,41041.0
2017-06-16 15:30:00,16.23,16.24,16.2,16.23,423380.0,13.3362,13.3444,13.3115,13.3362,423380.0
2017-06-19 09:30:00,16.26,16.28,16.23,16.24,283700.0,13.3608,13.3772,13.3362,13.3444,283700.0
2017-06-19 10:00:00,16.25,16.3,16.23,16.3,92907.0,13.3526,13.3937,13.3362,13.3937,92907.0
2017-06-19 10:30:00,16.3,16.34,16.3,16.34,116059.0,13.3937,13.4265,13.3937,13.4265,116059.0
2017-06-19 11:00:00,16.33,16.33,16.27,16.28,113264.0,13.4183,13.4183,13.369,13.3772,113264.0
2017-06-19 11:30:00,16.28,16.28,16.25,16.26,82920.0,13.3772,13.3772,13.3526,13.3608,82920.0
2017-06-19 12:00:00,16.26,16.3,16.25,16.3,59916.0,13.3608,13.3937,13.3526,13.3937,59916.0
2017-06-19 12:30:00,16.3,16.31,16.28,16.31,49991.0,13.3937,13.4019,13.3772,13.4019,49991.0
2017-06-19 13:00:00,16.31,16.32,16.3,16.32,89885.0,13.4019,13.4101,13.3937,13.4101,89885.0
2017-06-19 13:30:00,16.32,16.34,16.31,16.34,39751.0,13.4101,13.4265,13.4019,13.4265,39751.0
2017-06-19 14:00:00,16.34,16.34,16.3,16.31,101875.0,13.4265,13.4265,13.3937,13.4019,101875.0
2017-06-19 14:30:00,16.31,16.32,16.3,16.31,31429.0,13.4019,13.4101,13.3937,13.4019,31429.0
2017-06-19 15:00:00,16.31,16.31,16.3,16.3,47954.0,13.4019,13.4019,13.3937,13.3937,47954.0
2017-06-19 15:30:00,16.31,16.31,16.29,16.3,250149.0,13.4019,13.4019,13.3855,13.3937,250149.0
2017-06-20 09:30:00,16.23,16.25,16.16,16.17,181192.0,13.3362,13.3526,13.2786,13.2869,181192.0
2017-06-20 10:00:00,16.16,16.19,16.11,16.12,158438.0,13.2786,13.3033,13.2375,13.2458,158438.0
2017-06-20 10:30:00,16.12,16.15,16.11,16.13,117987.0,13.2458,13.2704,13.2375,13.254,117987.0
2017-06-20 11:00:00,16.13,16.15,16.07,16.07,104389.0,13.254,13.2704,13.2047,13.2047,104389.0
2017-06-20 11:30:00,16.07,16.09,16.05,16.05,90462.0,13.2047,13.2211,13.1882,13.1882,90462.0
2017-06-20 12:00:00,16.05,16.06,16.0,16.02,63889.0,13.1882,13.1965,13.1472,13.1636,63889.0
2017-06-20 12:30:00,16.01,16.04,15.99,16.04,64003.0,13.1554,13.18,13.1389,13.18,64003.0
2017-06-20 13:00:00,16.03,16.04,16.03,16.04,18498.0,13.1718,13.18,13.1718,13.18,18498.0
2017-06-20 13:30:00,16.04,16.05,16.03,16.05,39032.0,13.18,13.1882,13.1718,13.1882,39032.0
2017-06-20 14:00:00,16.05,16.05,16.01,16.03,124739.0,13.1882,13.1882,13.1554,13.1718,124739.0
2017-06-20 14:30:00,16.03,16.04,16.01,16.03,72153.0,13.1718,13.18,13.1554,13.1718,72153.0
2017-06-20 15:00:00,16.03,16.03,16.01,16.02,55415.0,13.1718,13.1718,13.1554,13.1636,55415.0
2017-06-20 15:30:00,16.01,16.03,16.01,16.01,229331.0,13.1554,13.1718,13.1554,13.1554,229331.0
2017-06-21 09:30:00,16.06,16.06,15.98,16.04,226674.0,13.1965,13.1965,13.1307,13.18,226674.0
2017-06-21 10:00:00,16.05,16.08,16.03,16.06,114977.0,13.1882,13.2129,13.1718,13.1965,114977.0
2017-06-21 10:30:00,16.06,16.16,16.06,16.13,272098.0,13.1965,13.2786,13.1965,13.254,272098.0
2017-06-21 11:00:00,16.12,16.16,16.1,16.16,261701.0,13.2458,13.2786,13.2293,13.2786,261701.0
2017-06-21 11:30:00,16.16,16.16,16.13,16.14,96279.0,13.2786,13.2786,13.254,13.2622,96279.0
2017-06-21 12:00:00,16.15,16.15,16.12,16.14,111385.0,13.2704,13.2704,13.2458,13.2622,111385.0
2017-06-21 12:30:00,16.14,16.15,16.11,16.12,244098.0,13.2622,13.2704,13.2375,13.2458,244098.0
2017-06-21 13:00:00,16.12,16.16,16.11,16.15,340246.0,13.2458,13.2786,13.2375,13.2704,340246.0
2017-06-21 13:30:00,16.16,16.16,16.1,16.12,99825.0,13.2786,13.2786,13.2293,13.2458,99825.0
2017-06-21 14:00:00,16.12,16.14,16.1,16.12,99303.0,13.2458,13.2622,13.2293,13.2458,99303.0
2017-06-21 14:30:00,16.13,16.17,16.12,16.15,105031.0,13.254,13.2869,13.2458,13.2704,105031.0
2017-06-21 15:00:00,16.14,16.16,16.12,16.14,143173.0,13.2622,13.2786,13.2458,13.2622,143173.0
2017-06-21 15:30:00,16.14,16.14,16.1,16.12,275013.0,13.2622,13.2622,13.2293,13.2458,275013.0
2017-06-22 09:30:00,16.1,16.15,16.05,16.14,446070.0,13.2293,13.2704,13.1882,13.2622,446070.0
2017-06-22 10:00:00,16.14,16.14,16.08,16.1,177740.0,13.2622,13.2622,13.2129,13.2293,177740.0
2017-06-22 10:30:00,16.1,16.17,16.09,16.14,306644.0,13.2293,13.2869,13.2211,13.2622,306644.0
2017-06-22 11:00:00,16.14,16.21,16.1,16.2,550542.0,13.2622,13.3197,13.2293,13.3115,550542.0
2017-06-22 11:30:00,16.2,16.21,16.13,16.15,255144.0,13.3115,13.3197,13.254,13.2704,255144.0
2017-06-22 12:00:00,16.16,16.17,16.14,16.14,69990.0,13.2786,13.2869,13.2622,13.2622,69990.0
2017-06-22 12:30:00,16.14,16.17,16.14,16.16,94416.0,13.2622,13.2869,13.2622,13.2786,94416.0
2017-06-22 13:00:00,16.16,16.18,16.16,16.16,93645.0,13.2786,13.2951,13.2786,13.2786,93645.0
2017-06-22 13:30:00,16.16,16.17,16.15,16.16,77925.0,13.2786,13.2869,13.2704,13.2786,77925.0
2017-06-22 14:00:00,16.16,16.18,16.14,16.16,203232.0,13.2786,13.2951,13.2622,13.2786,203232.0
2017-06-22 14:30:00,16.16,16.18,16.15,16.18,103184.0,13.2786,13.2951,13.2704,13.2951,103184.0
2017-06-22 15:00:00,16.18,16.18,16.15,16.16,77289.0,13.2951,13.2951,13.2704,13.2786,77289.0
2017-06-22 15:30:00,16.16,16.16,16.11,16.13,356729.0,13.2786,13.2786,13.2375,13.254,356729.0
2017-06-23 09:30:00,16.09,16.1,16.04,16.08,185083.0,13.2211,13.2293,13.18,13.2129,185083.0
2017-06-23 10:00:00,16.09,16.11,16.07,16.08,130600.0,13.2211,13.2375,13.2047,13.2129,130600.0
2017-06-23 10:30:00,16.09,16.16,16.08,16.13,151632.0,13.2211,13.2786,13.2129,13.254,151632.0
2017-06-23 11:00:00,16.13,16.16,16.09,16.12,207234.0,13.254,13.2786,13.2211,13.2458,207234.0
2017-06-23 11:30:00,16.12,16.13,16.07,16.07,86038.0,13.2458,13.254,13.2047,13.2047,86038.0
2017-06-23 12:00:00,16.07,16.09,16.07,16.07,73365.0,13.2047,13.2211,13.2047,13.2047,73365.0
2017-06-23 12:30:00,16.07,16.07,16.04,16.05,72752.0,13.2047,13.2047,13.18,13.1882,72752.0
2017-06-23 13:00:00,16.04,16.06,16.04,16.05,61547.0,13.18,13.1965,13.18,13.1882,61547.0
2017-06-23 13:30:00,16.05,16.07,16.05,16.07,90385.0,13.1882,13.2047,13.1882,13.2047,90385.0
2017-06-23 14:00:00,16.07,16.07,16.06,16.06,20098.0,13.2047,13.2047,13.1965,13.1965,20098.0
2017-06-23 14:30:00,16.07,16.07,16.05,16.05,39551.0,13.2047,13.2047,13.1882,13.1882,39551.0
2017-06-23 15:00:00,16.05,16.05,16.02,16.03,102582.0,13.1882,13.1882,13.1636,13.1718,102582.0
2017-06-23 15:30:00,16.02,16.06,16.01,16.05,240502.0,13.1636,13.1965,13.1554,13.1882,240502.0
2017-06-26 09:30:00,16.23,16.3,16.22,16.3,296010.0,13.3362,13.3937,13.3279,13.3937,296010.0
2017-06-26 10:00:00,16.29,16.3,16.26,16.29,236092.0,13.3855,13.3937,13.3608,13.3855,236092.0
2017-06-26 10:30:00,16.3,16.3,16.21,16.23,166831.0,13.3937,13.3937,13.3197,13.3362,166831.0
2017-06-26 11:00:00,16.23,16.23,16.17,16.19,235458.0,13.3362,13.3362,13.2869,13.3033,235458.0
2017-06-26 11:30:00,16.19,16.24,16.19,16.23,94570.0,13.3033,13.3444,13.3033,13.3362,94570.0
2017-06-26 12:00:00,16.22,16.23,16.21,16.21,42293.0,13.3279,13.3362,13.3197,13.3197,42293.0
2017-06-26 12:30:00,16.21,16.23,16.2,16.22,102110.0,13.3197,13.3362,13.3115,13.3279,102110.0
2017-06-26 13:00:00,16.22,16.25,16.22,16.25,91519.0,13.3279,13.3526,13.3279,13.3526,91519.0
2017-06-26 13:30:00,16.25,16.25,16.24,16.24,46164.0,13.3526,13.3526,13.3444,13.3444,46164.0
2017-06-26 14:00:00,16.25,16.28,16.23,16.23,142061.0,13.3526,13.3772,13.3362,13.3362,142061.0
2017-06-26 14:30:00,16.23,16.25,16.22,16.24,93840.0,13.3362,13.3526,13.3279,13.3444,93840.0
2017-06-26 15:00:00,16.25,16.26,16.23,16.23,89994.0,13.3526,13.3608,13.3362,13.3362,89994.0
2017-06-26 15:30:00,16.23,16.26,16.23,16.24,242825.0,13.3362,13.3608,13.3362,13.3444,242825.0
2017-06-27 09:30:00,16.53,16.6,16.51,16.59,412501.0,13.5827,13.6402,13.5662,13.632,412501.0
2017-06-27 10:00:00,16.6,16.62,16.58,16.59,217335.0,13.6402,13.6566,13.6237,13.632,217335.0
2017-06-27 10:30:00,16.58,16.63,16.57,16.58,221150.0,13.6237,13.6648,13.6155,13.6237,221150.0
2017-06-27 11:00:00,16.57,16.62,16.57,16.59,349862.0,13.6155,13.6566,13.6155,13.632,349862.0
2017-06-27 11:30:00,16.6,16.67,16.59,16.66,290541.0,13.6402,13.6977,13.632,13.6895,290541.0
2017-06-27 12:00:00,16.66,16.68,16.63,16.65,190532.0,13.6895,13.7059,13.6648,13.6813,190532.0
2017-06-27 12:30:00,16.66,16.66,16.6,16.61,180033.0,13.6895,13.6895,13.6402,13.6484,180033.0
2017-06-27 13:00:00,16.61,16.64,16.6,16.64,95303.0,13.6484,13.673,13.6402,13.673,95303.0
2017-06-27 13:30:00,16.64,16.64,16.57,16.6,174395.0,13.673,13.673,13.6155,13.6402,174395.0
2017-06-27 14:00:00,16.6,16.62,16.57,16.62,99004.0,13.6402,13.6566,13.6155,13.6566,99004.0
2017-06-27 14:30:00,16.62,16.63,16.6,16.63,79244.0,13.6566,13.6648,13.6402,13.6648,79244.0
2017-06-27 15:00:00,16.63,16.65,16.62,16.64,137663.0,13.6648,13.6813,13.6566,13.673,137663.0
2017-06-27 15:30:00,16.63,16.64,16.6,16.6,376225.0,13.6648,13.673,13.6402,13.6402,376225.0
2017-06-28 09:30:00,16.8,16.9,16.78,16.86,269579.0,13.8045,13.8867,13.7881,13.8538,269579.0
2017-06-28 10:00:00,16.86,16.91,16.84,16.85,227103.0,13.8538,13.8949,13.8374,13.8456,227103.0
2017-06-28 10:30:00,16.85,16.97,16.85,16.91,386292.0,13.8456,13.9442,13.8456,13.8949,386292.0
2017-06-28 11:00:00,16.92,16.95,16.87,16.94,289859.0,13.9031,13.9278,13.862,13.9196,289859.0
2017-06-28 11:30:00,16.93,17.02,16.9,17.0,507428.0,13.9113,13.9853,13.8867,13.9689,507428.0
2017-06-28 12:00:00,16.98,17.02,16.98,16.99,78140.0,13.9524,13.9853,13.9524,13.9606,78140.0
2017-06-28 12:30:00,16.99,17.0,16.99,17.0,45978.0,13.9606,13.9689,13.9606,13.9689,45978.0
2017-06-28 13:00:00,16.99,17.01,16.99,17.01,78735.0,13.9606,13.9771,13.9606,13.9771,78735.0
2017-06-28 13:30:00,17.0,17.03,17.0,17.03,123447.0,13.9689,13.9935,13.9689,13.9935,123447.0
2017-06-28 14:00:00,17.03,17.03,17.0,17.0,109730.0,13.9935,13.9935,13.9689,13.9689,109730.0
2017-06-28 14:30:00,17.0,17.04,17.0,17.04,123069.0,13.9689,14.0017,13.9689,14.0017,123069.0
2017-06-28 15:00:00,17.04,17.07,17.03,17.07,145361.0,14.0017,14.0264,13.9935,14.0264,145361.0
2017-06-28 15:30:00,17.07,17.08,17.04,17.05,294818.0,14.0264,14.0346,14.0017,14.0099,294818.0
2017-06-29 09:30:00,17.28,17.3,17.14,17.15,604043.0,14.1989,14.2154,14.0839,14.0921,604043.0
2017-06-29 10:00:00,17.16,17.19,17.12,17.19,308780.0,14.1003,14.125,14.0675,14.125,308780.0
2017-06-29 10:30:00,17.2,17.27,17.17,17.21,168884.0,14.1332,14.1907,14.1085,14.1414,168884.0
2017-06-29 11:00:00,17.2,17.2,17.08,17.11,358721.0,14.1332,14.1332,14.0346,14.0592,358721.0
2017-06-29 11:30:00,17.11,17.12,17.05,17.09,326228.0,14.0592,14.0675,14.0099,14.0428,326228.0
2017-06-29 12:00:00,17.08,17.13,17.05,17.05,201417.0,14.0346,14.0757,14.0099,14.0099,201417.0
2017-06-29 12:30:00,17.06,17.08,17.02,17.04,133567.0,14.0182,14.0346,13.9853,14.0017,133567.0
2017-06-29 13:00:00,17.05,17.07,16.99,17.01,124152.0,14.0099,14.0264,13.9606,13.9771,124152.0
2017-06-29 13:30:00,17.01,17.09,17.01,17.08,128792.0,13.9771,14.0428,13.9771,14.0346,128792.0
2017-06-29 14:00:00,17.08,17.15,17.07,17.14,128833.0,14.0346,14.0921,14.0264,14.0839,128833.0
2017-06-29 14:30:00,17.14,17.14,17.11,17.14,54665.0,14.0839,14.0839,14.0592,14.0839,54665.0
2017-06-29 15:00:00,17.14,17.18,17.13,17.16,99295.0,14.0839,14.1168,14.0757,14.1003,99295.0
2017-06-29 15:30:00,17.16,17.18,17.11,17.12,272789.0,14.1003,14.1168,14.0592,14.0675,272789.0
2017-06-30 09:30:00,17.17,17.18,17.11,17.13,221273.0,14.1085,14.1168,14.0592,14.0757,221273.0
2017-06-30 10:00:00,17.13,17.14,17.06,17.07,117886.0,14.0757,14.0839,14.0182,14.0264,117886.0
2017-06-30 10:30:00,17.08,17.09,16.96,16.96,216507.0,14.0346,14.0428,13.936,13.936,216507.0
2017-06-30 11:00:00,16.96,16.99,16.91,16.94,393416.0,13.936,13.9606,13.8949,13.9196,393416.0
2017-06-30 11:30:00,16.94,16.97,16.93,16.96,44595.0,13.9196,13.9442,13.9113,13.936,44595.0
2017-06-30 12:00:00,16.96,16.97,16.92,16.92,48491.0,13.936,13.9442,13.9031,13.9031,48491.0
2017-06-30 12:30:00,16.92,16.95,16.92,16.93,49941.0,13.9031,13.9278,13.9031,13.9113,49941.0
2017-06-30 13:00:00,16.94,16.95,16.93,16.95,71191.0,13.9196,13.9278,13.9113,13.9278,71191.0
2017-06-30 13:30:00,16.95,16.96,16.92,16.94,45503.0,13.9278,13.936,13.9031,13.9196,45503.0
2017-06-30 14:00:00,16.93,16.93,16.9,16.92,74901.0,13.9113,13.9113,13.8867,13.9031,74901.0
2017-06-30 14:30:00,16.93,16.96,16.92,16.96,37390.0,13.9113,13.936,13.9031,13.936,37390.0
2017-06-30 15:00:00,16.96,16.98,16.95,16.98,81893.0,13.936,13.9524,13.9278,13.9524,81893.0
2017-06-30 15:30:00,16.98,17.02,16.97,16.97,302683.0,13.9524,13.9853,13.9442,13.9442,302683.0
2017-07-03 09:30:00,17.4,17.43,17.34,17.39,245823.0,14.2975,14.3222,14.2482,14.2893,245823.0
2017-07-03 10:00:00,17.4,17.48,17.38,17.46,226574.0,14.2975,14.3633,14.2811,14.3468,226574.0
2017-07-03 10:30:00,17.45,17.48,17.43,17.45,180508.0,14.3386,14.3633,14.3222,14.3386,180508.0
2017-07-03 11:00:00,17.45,17.45,17.4,17.41,319043.0,14.3386,14.3386,14.2975,14.3058,319043.0
2017-07-03 11:30:00,17.42,17.46,17.41,17.45,111918.0,14.314,14.3468,14.3058,14.3386,111918.0
2017-07-03 12:00:00,17.45,17.46,17.37,17.39,125518.0,14.3386,14.3468,14.2729,14.2893,125518.0
2017-07-03 12:30:00,17.39,17.39,17.32,17.34,228980.0,14.2893,14.2893,14.2318,14.2482,228980.0
2017-07-05 09:30:00,17.24,17.26,17.18,17.23,410380.0,14.1661,14.1825,14.1168,14.1579,410380.0
2017-07-05 10:00:00,17.23,17.23,17.14,17.19,192856.0,14.1579,14.1579,14.0839,14.125,192856.0
2017-07-05 10:30:00,17.2,17.3,17.17,17.29,211654.0,14.1332,14.2154,14.1085,14.2072,211654.0
2017-07-05 11:00:00,17.29,17.34,17.28,17.31,303255.0,14.2072,14.2482,14.1989,14.2236,303255.0
2017-07-05 11:30:00,17.3,17.34,17.3,17.32,93700.0,14.2154,14.2482,14.2154,14.2318,93700.0
2017-07-05 12:00:00,17.32,17.35,17.3,17.35,71607.0,14.2318,14.2565,14.2154,14.2565,71607.0
2017-07-05 12:30:00,17.35,17.39,17.34,17.38,86553.0,14.2565,14.2893,14.2482,14.2811,86553.0
2017-07-05 13:00:00,17.38,17.39,17.35,17.38,112577.0,14.2811,14.2893,14.2565,14.2811,112577.0
2017-07-05 13:30:00,17.38,17.38,17.37,17.37,31229.0,14.2811,14.2811,14.2729,14.2729,31229.0
2017-07-05 14:00:00,17.37,17.38,17.35,17.36,106456.0,14.2729,14.2811,14.2565,14.2647,106456.0
2017-07-05 14:30:00,17.35,17.37,17.34,17.35,40427.0,14.2565,14.2729,14.2482,14.2565,40427.0
2017-07-05 15:00:00,17.34,17.36,17.32,17.36,81438.0,14.2482,14.2647,14.2318,14.2647,81438.0
2017-07-05 15:30:00,17.35,17.37,17.34,17.35,202504.0,14.2565,14.2729,14.2482,14.2565,202504.0
2017-07-06 09:30:00,17.25,17.29,17.21,17.25,254904.0,14.1743,14.2072,14.1414,14.1743,254904.0
2017-07-06 10:00:00,17.25,17.26,17.19,17.23,288222.0,14.1743,14.1825,14.125,14.1579,288222.0
2017-07-06 10:30:00,17.24,17.34,17.23,17.34,177327.0,14.1661,14.2482,14.1579,14.2482,177327.0
2017-07-06 11:00:00,17.34,17.4,17.33,17.37,339727.0,14.2482,14.2975,14.24,14.2729,339727.0
2017-07-06 11:30:00,17.37,17.38,17.34,17.38,61141.0,14.2729,14.2811,14.2482,14.2811,61141.0
2017-07-06 12:00:00,17.38,17.41,17.37,17.39,49995.0,14.2811,14.3058,14.2729,14.2893,49995.0
2017-07-06 12:30:00,17.39,17.41,17.38,17.41,68604.0,14.2893,14.3058,14.2811,14.3058,68604.0
2017-07-06 13:00:00,17.41,17.42,17.39,17.41,32247.0,14.3058,14.314,14.2893,14.3058,32247.0
2017-07-06 13:30:00,17.41,17.42,17.37,17.39,86876.0,14.3058,14.314,14.2729,14.2893,86876.0
2017-07-06 14:00:00,17.38,17.39,17.34,17.35,98054.0,14.2811,14.2893,14.2482,14.2565,98054.0
2017-07-06 14:30:00,17.35,17.38,17.33,17.38,51453.0,14.2565,14.2811,14.24,14.2811,51453.0
2017-07-06 15:00:00,17.37,17.39,17.34,17.34,115123.0,14.2729,14.2893,14.2482,14.2482,115123.0
2017-07-06 15:30:00,17.34,17.35,17.3,17.32,181849.0,14.2482,14.2565,14.2154,14.2318,181849.0
2017-07-07 09:30:00,17.41,17.45,17.38,17.44,273490.0,14.3058,14.3386,14.2811,14.3304,273490.0
2017-07-07 10:00:00,17.44,17.47,17.37,17.38,177250.0,14.3304,14.3551,14.2729,14.2811,177250.0
2017-07-07 10:30:00,17.39,17.43,17.37,17.43,223135.0,14.2893,14.3222,14.2729,14.3222,223135.0
2017-07-07 11:00:00,17.43,17.46,17.41,17.45,186641.0,14.3222,14.3468,14.3058,14.3386,186641.0
2017-07-07 11:30:00,17.44,17.49,17.44,17.49,48514.0,14.3304,14.3715,14.3304,14.3715,48514.0
2017-07-07 12:00:00,17.49,17.54,17.49,17.54,161385.0,14.3715,14.4126,14.3715,14.4126,161385.0
2017-07-07 12:30:00,17.54,17.54,17.52,17.53,40937.0,14.4126,14.4126,14.3961,14.4044,40937.0
2017-07-07 13:00:00,17.52,17.54,17.49,17.51,134518.0,14.3961,14.4126,14.3715,14.3879,134518.0
2017-07-07 13:30:00,17.51,17.54,17.51,17.54,98089.0,14.3879,14.4126,14.3879,14.4126,98089.0
2017-07-07 14:00:00,17.54,17.56,17.53,17.55,85372.0,14.4126,14.429,14.4044,14.4208,85372.0
2017-07-07 14:30:00,17.54,17.56,17.54,17.55,81010.0,14.4126,14.429,14.4126,14.4208,81010.0
2017-07-07 15:00:00,17.55,17.55,17.52,17.53,65897.0,14.4208,14.4208,14.3961,14.4044,65897.0
2017-07-07 15:30:00,17.53,17.57,17.52,17.56,388208.0,14.4044,14.4372,14.3961,14.429,388208.0
2017-07-10 09:30:00,17.46,17.54,17.44,17.53,179821.0,14.3468,14.4126,14.3304,14.4044,179821.0
2017-07-10 10:00:00,17.53,17.55,17.49,17.53,140601.0,14.4044,14.4208,14.3715,14.4044,140601.0
2017-07-10 10:30:00,17.53,17.54,17.5,17.52,124533.0,14.4044,14.4126,14.3797,14.3961,124533.0
2017-07-10 11:00:00,17.53,17.55,17.51,17.53,112050.0,14.4044,14.4208,14.3879,14.4044,112050.0
2017-07-10 11:30:00,17.52,17.53,17.52,17.53,19407.0,14.3961,14.4044,14.3961,14.4044,19407.0
2017-07-10 12:00:00,17.53,17.55,17.52,17.54,40549.0,14.4044,14.4208,14.3961,14.4126,40549.0
2017-07-10 12:30:00,17.55,17.58,17.54,17.58,58019.0,14.4208,14.4454,14.4126,14.4454,58019.0
2017-07-10 13:00:00,17.59,17.59,17.57,17.57,32945.0,14.4537,14.4537,14.4372,14.4372,32945.0
2017-07-10 13:30:00,17.57,17.6,17.57,17.6,71002.0,14.4372,14.4619,14.4372,14.4619,71002.0
2017-07-10 14:00:00,17.6,17.61,17.57,17.57,56378.0,14.4619,14.4701,14.4372,14.4372,56378.0
2017-07-10 14:30:00,17.57,17.58,17.57,17.57,15753.0,14.4372,14.4454,14.4372,14.4372,15753.0
2017-07-10 15:00:00,17.57,17.59,17.57,17.58,62376.0,14.4372,14.4537,14.4372,14.4454,62376.0
2017-07-10 15:30:00,17.59,17.59,17.55,17.55,191589.0,14.4537,14.4537,14.4208,14.4208,191589.0
2017-07-11 09:30:00,17.54,17.57,17.5,17.52,130990.0,14.4126,14.4372,14.3797,14.3961,130990.0
2017-07-11 10:00:00,17.52,17.53,17.47,17.49,119908.0,14.3961,14.4044,14.3551,14.3715,119908.0
2017-07-11 10:30:00,17.5,17.51,17.44,17.48,184023.0,14.3797,14.3879,14.3304,14.3633,184023.0
2017-07-11 11:00:00,17.48,17.48,17.39,17.41,194273.0,14.3633,14.3633,14.2893,14.3058,194273.0
2017-07-11 11:30:00,17.41,17.47,17.4,17.46,81968.0,14.3058,14.3551,14.2975,14.3468,81968.0
2017-07-11 12:00:00,17.46,17.47,17.45,17.46,46378.0,14.3468,14.3551,14.3386,14.3468,46378.0
2017-07-11 12:30:00,17.46,17.46,17.44,17.45,67111.0,14.3468,14.3468,14.3304,14.3386,67111.0
2017-07-11 13:00:00,17.45,17.46,17.43,17.46,99708.0,14.3386,14.3468,14.3222,14.3468,99708.0
2017-07-11 13:30:00,17.47,17.51,17.45,17.5,32459.0,14.3551,14.3879,14.3386,14.3797,32459.0
2017-07-11 14:00:00,17.51,17.53,17.49,17.53,61622.0,14.3879,14.4044,14.3715,14.4044,61622.0
2017-07-11 14:30:00,17.53,17.53,17.51,17.53,30972.0,14.4044,14.4044,14.3879,14.4044,30972.0
2017-07-11 15:00:00,17.53,17.54,17.51,17.52,62584.0,14.4044,14.4126,14.3879,14.3961,62584.0
2017-07-11 15:30:00,17.52,17.53,17.5,17.5,144915.0,14.3961,14.4044,14.3797,14.3797,144915.0
2017-07-12 09:30:00,17.46,17.49,17.44,17.48,180462.0,14.3468,14.3715,14.3304,14.3633,180462.0
2017-07-12 10:00:00,17.47,17.48,17.41,17.42,269045.0,14.3551,14.3633,14.3058,14.314,269045.0
2017-07-12 10:30:00,17.42,17.42,17.35,17.36,120064.0,14.314,14.314,14.2565,14.2647,120064.0
2017-07-12 11:00:00,17.37,17.43,17.35,17.4,201424.0,14.2729,14.3222,14.2565,14.2975,201424.0
2017-07-12 11:30:00,17.4,17.44,17.39,17.43,58875.0,14.2975,14.3304,14.2893,14.3222,58875.0
2017-07-12 12:00:00,17.43,17.43,17.39,17.41,30502.0,14.3222,14.3222,14.2893,14.3058,30502.0
2017-07-12 12:30:00,17.41,17.43,17.4,17.43,20403.0,14.3058,14.3222,14.2975,14.3222,20403.0
2017-07-12 13:00:00,17.43,17.45,17.42,17.45,24936.0,14.3222,14.3386,14.314,14.3386,24936.0
2017-07-12 13:30:00,17.44,17.46,17.44,17.46,35359.0,14.3304,14.3468,14.3304,14.3468,35359.0
2017-07-12 14:00:00,17.45,17.48,17.45,17.46,51111.0,14.3386,14.3633,14.3386,14.3468,51111.0
2017-07-12 14:30:00,17.46,17.47,17.46,17.46,31702.0,14.3468,14.3551,14.3468,14.3468,31702.0
2017-07-12 15:00:00,17.46,17.47,17.45,17.46,58394.0,14.3468,14.3551,14.3386,14.3468,58394.0
2017-07-12 15:30:00,17.46,17.47,17.45,17.46,217004.0,14.3468,14.3551,14.3386,14.3468,217004.0
2017-07-13 09:30:00,17.5,17.54,17.47,17.49,158441.0,14.3797,14.4126,14.3551,14.3715,158441.0
2017-07-13 10:00:00,17.49,17.49,17.45,17.45,173290.0,14.3715,14.3715,14.3386,14.3386,173290.0
2017-07-13 10:30:00,17.44,17.49,17.42,17.46,54877.0,14.3304,14.3715,14.314,14.3468,54877.0
2017-07-13 11:00:00,17.46,17.48,17.44,17.46,208044.0,14.3468,14.3633,14.3304,14.3468,208044.0
2017-07-13 11:30:00,17.46,17.47,17.43,17.46,115948.0,14.3468,14.3551,14.3222,14.3468,115948.0
2017-07-13 12:00:00,17.45,17.48,17.45,17.48,22734.0,14.3386,14.3633,14.3386,14.3633,22734.0
2017-07-13 12:30:00,17.48,17.49,17.47,17.48,39837.0,14.3633,14.3715,14.3551,14.3633,39837.0
2017-07-13 13:00:00,17.48,17.49,17.47,17.48,37289.0,14.3633,14.3715,14.3551,14.3633,37289.0
2017-07-13 13:30:00,17.48,17.5,17.47,17.5,53831.0,14.3633,14.3797,14.3551,14.3797,53831.0
2017-07-13 14:00:00,17.49,17.5,17.47,17.49,42722.0,14.3715,14.3797,14.3551,14.3715,42722.0
2017-07-13 14:30:00,17.49,17.51,17.48,17.51,99607.0,14.3715,14.3879,14.3633,14.3879,99607.0
2017-07-13 15:00:00,17.51,17.52,17.5,17.51,66072.0,14.3879,14.3961,14.3797,14.3879,66072.0
2017-07-13 15:30:00,17.51,17.52,17.5,17.5,145689.0,14.3879,14.3961,14.3797,14.3797,145689.0
2017-07-14 09:30:00,17.39,17.44,17.35,17.43,210900.0,14.2893,14.3304,14.2565,14.3222,210900.0
2017-07-14 10:00:00,17.44,17.46,17.4,17.46,85643.0,14.3304,14.3468,14.2975,14.3468,85643.0
2017-07-14 10:30:00,17.46,17.48,17.43,17.47,114826.0,14.3468,14.3633,14.3222,14.3551,114826.0
2017-07-14 11:00:00,17.47,17.49,17.43,17.49,152173.0,14.3551,14.3715,14.3222,14.3715,152173.0
2017-07-14 11:30:00,17.49,17.51,17.48,17.51,48172.0,14.3715,14.3879,14.3633,14.3879,48172.0
2017-07-14 12:00:00,17.51,17.51,17.49,17.5,26619.0,14.3879,14.3879,14.3715,14.3797,26619.0
2017-07-14 12:30:00,17.5,17.52,17.49,17.52,20889.0,14.3797,14.3961,14.3715,14.3961,20889.0
2017-07-14 13:00:00,17.51,17.55,17.51,17.55,46467.0,14.3879,14.4208,14.3879,14.4208,46467.0
2017-07-14 13:30:00,17.55,17.55,17.53,17.54,29114.0,14.4208,14.4208,14.4044,14.4126,29114.0
2017-07-14 14:00:00,17.54,17.56,17.53,17.55,87638.0,14.4126,14.429,14.4044,14.4208,87638.0
2017-07-14 14:30:00,17.55,17.57,17.54,17.57,63652.0,14.4208,14.4372,14.4126,14.4372,63652.0
2017-07-14 15:00:00,17.57,17.6,17.56,17.59,145590.0,14.4372,14.4619,14.429,14.4537,145590.0
2017-07-14 15:30:00,17.59,17.6,17.55,17.56,199062.0,14.4537,14.4619,14.4208,14.429,199062.0
2017-07-17 09:30:00,17.47,17.52,17.46,17.51,389213.0,14.3551,14.3961,14.3468,14.3879,389213.0
2017-07-17 10:00:00,17.51,17.51,17.47,17.5,91208.0,14.3879,14.3879,14.3551,14.3797,91208.0
2017-07-17 10:30:00,17.5,17.52,17.48,17.5,73158.0,14.3797,14.3961,14.3633,14.3797,73158.0
2017-07-17 11:00:00,17.5,17.54,17.48,17.54,79006.0,14.3797,14.4126,14.3633,14.4126,79006.0
2017-07-17 11:30:00,17.54,17.54,17.52,17.53,31215.0,14.4126,14.4126,14.3961,14.4044,31215.0
2017-07-17 12:00:00,17.53,17.55,17.53,17.54,30855.0,14.4044,14.4208,14.4044,14.4126,30855.0
2017-07-17 12:30:00,17.54,17.54,17.53,17.53,4614.0,14.4126,14.4126,14.4044,14.4044,4614.0
2017-07-17 13:00:00,17.54,17.54,17.52,17.53,36029.0,14.4126,14.4126,14.3961,14.4044,36029.0
2017-07-17 13:30:00,17.53,17.54,17.52,17.52,17618.0,14.4044,14.4126,14.3961,14.3961,17618.0
2017-07-17 14:00:00,17.52,17.53,17.5,17.51,37715.0,14.3961,14.4044,14.3797,14.3879,37715.0
2017-07-17 14:30:00,17.52,17.53,17.5,17.51,69119.0,14.3961,14.4044,14.3797,14.3879,69119.0
2017-07-17 15:00:00,17.51,17.51,17.48,17.48,42880.0,14.3879,14.3879,14.3633,14.3633,42880.0
2017-07-17 15:30:00,17.48,17.49,17.47,17.48,120432.0,14.3633,14.3715,14.3551,14.3633,120432.0
2017-07-18 09:30:00,17.6,17.65,17.57,17.58,351806.0,14.4619,14.503,14.4372,14.4454,351806.0
2017-07-18 10:00:00,17.59,17.61,17.56,17.6,144627.0,14.4537,14.4701,14.429,14.4619,144627.0
2017-07-18 10:30:00,17.59,17.6,17.52,17.57,140097.0,14.4537,14.4619,14.3961,14.4372,140097.0
2017-07-18 11:00:00,17.57,17.6,17.54,17.59,163814.0,14.4372,14.4619,14.4126,14.4537,163814.0
2017-07-18 11:30:00,17.6,17.6,17.57,17.59,49109.0,14.4619,14.4619,14.4372,14.4537,49109.0
2017-07-18 12:00:00,17.59,17.59,17.56,17.56,41115.0,14.4537,14.4537,14.429,14.429,41115.0
2017-07-18 12:30:00,17.57,17.57,17.56,17.56,13600.0,14.4372,14.4372,14.429,14.429,13600.0
2017-07-18 13:00:00,17.57,17.59,17.56,17.57,23516.0,14.4372,14.4537,14.429,14.4372,23516.0
2017-07-18 13:30:00,17.58,17.62,17.57,17.62,38147.0,14.4454,14.4783,14.4372,14.4783,38147.0
2017-07-18 14:00:00,17.62,17.64,17.61,17.62,39823.0,14.4783,14.4947,14.4701,14.4783,39823.0
2017-07-18 14:30:00,17.61,17.63,17.6,17.63,94190.0,14.4701,14.4865,14.4619,14.4865,94190.0
2017-07-18 15:00:00,17.62,17.65,17.62,17.64,47934.0,14.4783,14.503,14.4783,14.4947,47934.0
2017-07-18 15:30:00,17.64,17.65,17.63,17.65,184893.0,14.4947,14.503,14.4865,14.503,184893.0
2017-07-19 09:30:00,17.72,17.84,17.7,17.82,348833.0,14.5605,14.6591,14.544,14.6427,348833.0
2017-07-19 10:00:00,17.82,17.83,17.75,17.82,166824.0,14.6427,14.6509,14.5851,14.6427,166824.0
2017-07-19 10:30:00,17.82,17.83,17.73,17.73,162640.0,14.6427,14.6509,14.5687,14.5687,162640.0
2017-07-19 11:00:00,17.75,17.79,17.74,17.76,153336.0,14.5851,14.618,14.5769,14.5934,153336.0
2017-07-19 11:30:00,17.76,17.78,17.75,17.76,52512.0,14.5934,14.6098,14.5851,14.5934,52512.0
2017-07-19 12:00:00,17.75,17.76,17.74,17.76,26459.0,14.5851,14.5934,14.5769,14.5934,26459.0
2017-07-19 12:30:00,17.76,17.77,17.73,17.74,59277.0,14.5934,14.6016,14.5687,14.5769,59277.0
2017-07-19 13:00:00,17.73,17.75,17.73,17.75,20905.0,14.5687,14.5851,14.5687,14.5851,20905.0
2017-07-19 13:30:00,17.75,17.77,17.74,17.77,40518.0,14.5851,14.6016,14.5769,14.6016,40518.0
2017-07-19 14:00:00,17.77,17.77,17.75,17.77,51482.0,14.6016,14.6016,14.5851,14.6016,51482.0
2017-07-19 14:30:00,17.77,17.78,17.76,17.77,26238.0,14.6016,14.6098,14.5934,14.6016,26238.0
2017-07-19 15:00:00,17.78,17.79,17.77,17.77,59930.0,14.6098,14.618,14.6016,14.6016,59930.0
2017-07-19 15:30:00,17.78,17.79,17.76,17.78,219765.0,14.6098,14.618,14.5934,14.6098,219765.0
2017-07-20 09:30:00,17.81,17.85,17.78,17.84,195889.0,14.6344,14.6673,14.6098,14.6591,195889.0
2017-07-20 10:00:00,17.84,17.88,17.84,17.86,173505.0,14.6591,14.692,14.6591,14.6755,173505.0
2017-07-20 10:30:00,17.86,17.87,17.81,17.86,144938.0,14.6755,14.6837,14.6344,14.6755,144938.0
2017-07-20 11:00:00,17.85,17.89,17.82,17.89,216320.0,14.6673,14.7002,14.6427,14.7002,216320.0
2017-07-20 11:30:00,17.89,17.89,17.85,17.86,16718.0,14.7002,14.7002,14.6673,14.6755,16718.0
2017-07-20 12:00:00,17.86,17.87,17.85,17.87,14785.0,14.6755,14.6837,14.6673,14.6837,14785.0
2017-07-20 12:30:00,17.86,17.89,17.84,17.85,122148.0,14.6755,14.7002,14.6591,14.6673,122148.0
2017-07-20 13:00:00,17.85,17.85,17.83,17.85,92803.0,14.6673,14.6673,14.6509,14.6673,92803.0
2017-07-20 13:30:00,17.84,17.85,17.82,17.82,116182.0,14.6591,14.6673,14.6427,14.6427,116182.0
2017-07-20 14:00:00,17.83,17.83,17.82,17.82,34724.0,14.6509,14.6509,14.6427,14.6427,34724.0
2017-07-20 14:30:00,17.82,17.84,17.79,17.82,201822.0,14.6427,14.6591,14.618,14.6427,201822.0
2017-07-20 15:00:00,17.82,17.84,17.82,17.83,56411.0,14.6427,14.6591,14.6427,14.6509,56411.0
2017-07-20 15:30:00,17.83,17.84,17.8,17.8,164927.0,14.6509,14.6591,14.6262,14.6262,164927.0
2017-07-21 09:30:00,17.68,17.69,17.56,17.56,205022.0,14.5276,14.5358,14.429,14.429,205022.0
2017-07-21 10:00:00,17.56,17.66,17.55,17.62,164002.0,14.429,14.5112,14.4208,14.4783,164002.0
2017-07-21 10:30:00,17.62,17.64,17.58,17.58,107307.0,14.4783,14.4947,14.4454,14.4454,107307.0
2017-07-21 11:00:00,17.59,17.64,17.57,17.6,173644.0,14.4537,14.4947,14.4372,14.4619,173644.0
2017-07-21 11:30:00,17.6,17.63,17.59,17.63,47158.0,14.4619,14.4865,14.4537,14.4865,47158.0
2017-07-21 12:00:00,17.63,17.66,17.62,17.64,27041.0,14.4865,14.5112,14.4783,14.4947,27041.0
2017-07-21 12:30:00,17.65,17.65,17.63,17.64,39138.0,14.503,14.503,14.4865,14.4947,39138.0
2017-07-21 13:00:00,17.64,17.67,17.63,17.67,24406.0,14.4947,14.5194,14.4865,14.5194,24406.0
2017-07-21 13:30:00,17.66,17.69,17.66,17.68,21312.0,14.5112,14.5358,14.5112,14.5276,21312.0
2017-07-21 14:00:00,17.68,17.7,17.67,17.69,35718.0,14.5276,14.544,14.5194,14.5358,35718.0
2017-07-21 14:30:00,17.69,17.69,17.68,17.68,42523.0,14.5358,14.5358,14.5276,14.5276,42523.0
2017-07-21 15:00:00,17.69,17.69,17.67,17.68,68168.0,14.5358,14.5358,14.5194,14.5276,68168.0
2017-07-21 15:30:00,17.68,17.68,17.66,17.66,108644.0,14.5276,14.5276,14.5112,14.5112,108644.0
2017-07-24 09:30:00,17.97,17.99,17.88,17.93,214103.0,14.7659,14.7823,14.692,14.733,214103.0
2017-07-24 10:00:00,17.92,17.96,17.91,17.94,96992.0,14.7248,14.7577,14.7166,14.7413,96992.0
2017-07-24 10:30:00,17.93,17.99,17.92,17.97,235787.0,14.733,14.7823,14.7248,14.7659,235787.0
2017-07-24 11:00:00,17.97,18.01,17.95,17.98,414284.0,14.7659,14.7988,14.7495,14.7741,414284.0
2017-07-24 11:30:00,17.98,18.02,17.96,18.02,79486.0,14.7741,14.807,14.7577,14.807,79486.0
2017-07-24 12:00:00,18.02,18.03,17.99,18.02,71251.0,14.807,14.8152,14.7823,14.807,71251.0
2017-07-24 12:30:00,18.02,18.02,18.01,18.01,26674.0,14.807,14.807,14.7988,14.7988,26674.0
2017-07-24 13:00:00,18.01,18.06,18.01,18.05,66319.0,14.7988,14.8399,14.7988,14.8316,66319.0
2017-07-24 13:30:00,18.05,18.06,18.04,18.06,22303.0,14.8316,14.8399,14.8234,14.8399,22303.0
2017-07-24 14:00:00,18.06,18.08,18.05,18.07,94190.0,14.8399,14.8563,14.8316,14.8481,94190.0
2017-07-24 14:30:00,18.07,18.08,18.06,18.06,116843.0,14.8481,14.8563,14.8399,14.8399,116843.0
2017-07-24 15:00:00,18.06,18.07,18.05,18.05,55064.0,14.8399,14.8481,14.8316,14.8316,55064.0
2017-07-24 15:30:00,18.06,18.08,18.05,18.07,223819.0,14.8399,14.8563,14.8316,14.8481,223819.0
2017-07-25 09:30:00,18.27,18.31,18.25,18.26,271751.0,15.0124,15.0453,14.996,15.0042,271751.0
2017-07-25 10:00:00,18.26,18.27,18.16,18.16,247030.0,15.0042,15.0124,14.922,14.922,247030.0
2017-07-25 10:30:00,18.16,18.23,18.16,18.22,222025.0,14.922,14.9795,14.922,14.9713,222025.0
2017-07-25 11:00:00,18.22,18.25,18.2,18.2,327889.0,14.9713,14.996,14.9549,14.9549,327889.0
2017-07-25 11:30:00,18.2,18.21,18.18,18.21,55950.0,14.9549,14.9631,14.9385,14.9631,55950.0
2017-07-25 12:00:00,18.21,18.21,18.19,18.21,50881.0,14.9631,14.9631,14.9467,14.9631,50881.0
2017-07-25 12:30:00,18.21,18.21,18.17,18.19,75003.0,14.9631,14.9631,14.9302,14.9467,75003.0
2017-07-25 13:00:00,18.19,18.19,18.15,18.16,53349.0,14.9467,14.9467,14.9138,14.922,53349.0
2017-07-25 13:30:00,18.16,18.18,18.15,18.18,79172.0,14.922,14.9385,14.9138,14.9385,79172.0
2017-07-25 14:00:00,18.18,18.2,18.17,18.19,182725.0,14.9385,14.9549,14.9302,14.9467,182725.0
2017-07-25 14:30:00,18.19,18.21,18.17,18.21,79115.0,14.9467,14.9631,14.9302,14.9631,79115.0
2017-07-25 15:00:00,18.21,18.23,18.19,18.2,104500.0,14.9631,14.9795,14.9467,14.9549,104500.0
2017-07-25 15:30:00,18.2,18.2,18.18,18.19,182549.0,14.9549,14.9549,14.9385,14.9467,182549.0
2017-07-26 09:30:00,18.13,18.15,18.04,18.05,207124.0,14.8974,14.9138,14.8234,14.8316,207124.0
2017-07-26 10:00:00,18.06,18.07,18.02,18.05,117989.0,14.8399,14.8481,14.807,14.8316,117989.0
2017-07-26 10:30:00,18.05,18.06,18.02,18.05,194023.0,14.8316,14.8399,14.807,14.8316,194023.0
2017-07-26 11:00:00,18.05,18.07,18.03,18.05,152474.0,14.8316,14.8481,14.8152,14.8316,152474.0
2017-07-26 11:30:00,18.05,18.11,18.05,18.11,68742.0,14.8316,14.8809,14.8316,14.8809,68742.0
2017-07-26 12:00:00,18.11,18.17,18.1,18.17,78560.0,14.8809,14.9302,14.8727,14.9302,78560.0
2017-07-26 12:30:00,18.17,18.18,18.15,18.16,95861.0,14.9302,14.9385,14.9138,14.922,95861.0
2017-07-26 13:00:00,18.15,18.16,18.11,18.11,317301.0,14.9138,14.922,14.8809,14.8809,317301.0
2017-07-26 13:30:00,18.11,18.13,18.11,18.13,54274.0,14.8809,14.8974,14.8809,14.8974,54274.0
2017-07-26 14:00:00,18.13,18.21,18.13,18.21,128758.0,14.8974,14.9631,14.8974,14.9631,128758.0
2017-07-26 14:30:00,18.21,18.21,18.15,18.16,80685.0,14.9631,14.9631,14.9138,14.922,80685.0
2017-07-26 15:00:00,18.15,18.19,18.14,18.15,132149.0,14.9138,14.9467,14.9056,14.9138,132149.0
2017-07-26 15:30:00,18.14,18.15,18.08,18.12,220537.0,14.9056,14.9138,14.8563,14.8892,220537.0
2017-07-27 09:30:00,18.04,18.05,17.96,17.96,217537.0,14.8234,14.8316,14.7577,14.7577,217537.0
2017-07-27 10:00:00,17.96,17.99,17.95,17.97,76007.0,14.7577,14.7823,14.7495,14.7659,76007.0
2017-07-27 10:30:00,17.98,17.99,17.93,17.97,114726.0,14.7741,14.7823,14.733,14.7659,114726.0
2017-07-27 11:00:00,17.97,18.07,17.97,18.04,363137.0,14.7659,14.8481,14.7659,14.8234,363137.0
2017-07-27 11:30:00,18.04,18.06,18.03,18.05,37816.0,14.8234,14.8399,14.8152,14.8316,37816.0
2017-07-27 12:00:00,18.05,18.07,18.04,18.06,22001.0,14.8316,14.8481,14.8234,14.8399,22001.0
2017-07-27 12:30:00,18.06,18.06,18.02,18.03,48805.0,14.8399,14.8399,14.807,14.8152,48805.0
2017-07-27 13:00:00,18.03,18.06,18.01,18.01,65521.0,14.8152,14.8399,14.7988,14.7988,65521.0
2017-07-27 13:30:00,18.01,18.03,17.97,17.99,119825.0,14.7988,14.8152,14.7659,14.7823,119825.0
2017-07-27 14:00:00,17.99,18.02,17.97,17.98,69048.0,14.7823,14.807,14.7659,14.7741,69048.0
2017-07-27 14:30:00,17.97,17.99,17.92,17.94,112583.0,14.7659,14.7823,14.7248,14.7413,112583.0
2017-07-27 15:00:00,17.94,17.98,17.93,17.97,85695.0,14.7413,14.7741,14.733,14.7659,85695.0
2017-07-27 15:30:00,17.97,17.99,17.95,17.98,204266.0,14.7659,14.7823,14.7495,14.7741,204266.0
2017-07-28 09:30:00,17.37,17.38,17.31,17.32,385912.0,14.2729,14.2811,14.2236,14.2318,385912.0
2017-07-28 10:00:00,17.32,17.35,17.29,17.33,181601.0,14.2318,14.2565,14.2072,14.24,181601.0
2017-07-28 10:30:00,17.32,17.39,17.32,17.37,211200.0,14.2318,14.2893,14.2318,14.2729,211200.0
2017-07-28 11:00:00,17.37,17.47,17.35,17.44,518734.0,14.2729,14.3551,14.2565,14.3304,518734.0
2017-07-28 11:30:00,17.44,17.51,17.43,17.51,85747.0,14.3304,14.3879,14.3222,14.3879,85747.0
2017-07-28 12:00:00,17.51,17.54,17.49,17.52,53112.0,14.3879,14.4126,14.3715,14.3961,53112.0
2017-07-28 12:30:00,17.53,17.55,17.52,17.55,31106.0,14.4044,14.4208,14.3961,14.4208,31106.0
2017-07-28 13:00:00,17.55,17.55,17.5,17.51,61479.0,14.4208,14.4208,14.3797,14.3879,61479.0
2017-07-28 13:30:00,17.51,17.52,17.5,17.51,29410.0,14.3879,14.3961,14.3797,14.3879,29410.0
2017-07-28 14:00:00,17.51,17.52,17.5,17.52,37820.0,14.3879,14.3961,14.3797,14.3961,37820.0
2017-07-28 14:30:00,17.52,17.53,17.5,17.53,53623.0,14.3961,14.4044,14.3797,14.4044,53623.0
2017-07-28 15:00:00,17.52,17.54,17.51,17.54,72408.0,14.3961,14.4126,14.3879,14.4126,72408.0
2017-07-28 15:30:00,17.54,17.57,17.51,17.52,373913.0,14.4126,14.4372,14.3879,14.3961,373913.0
2017-07-31 09:30:00,17.4,17.41,17.37,17.38,254760.0,14.2975,14.3058,14.2729,14.2811,254760.0
2017-07-31 10:00:00,17.39,17.41,17.33,17.33,399622.0,14.2893,14.3058,14.24,14.24,399622.0
2017-07-31 10:30:00,17.33,17.37,17.28,17.37,216748.0,14.24,14.2729,14.1989,14.2729,216748.0
2017-07-31 11:00:00,17.37,17.41,17.36,17.39,287905.0,14.2729,14.3058,14.2647,14.2893,287905.0
2017-07-31 11:30:00,17.4,17.41,17.39,17.41,42990.0,14.2975,14.3058,14.2893,14.3058,42990.0
2017-07-31 12:00:00,17.41,17.44,17.41,17.43,24575.0,14.3058,14.3304,14.3058,14.3222,24575.0
2017-07-31 12:30:00,17.43,17.45,17.42,17.45,80322.0,14.3222,14.3386,14.314,14.3386,80322.0
2017-07-31 13:00:00,17.44,17.46,17.44,17.45,54366.0,14.3304,14.3468,14.3304,14.3386,54366.0
2017-07-31 13:30:00,17.45,17.46,17.44,17.45,32052.0,14.3386,14.3468,14.3304,14.3386,32052.0
2017-07-31 14:00:00,17.45,17.46,17.43,17.44,46280.0,14.3386,14.3468,14.3222,14.3304,46280.0
2017-07-31 14:30:00,17.44,17.44,17.43,17.44,28074.0,14.3304,14.3304,14.3222,14.3304,28074.0
2017-07-31 15:00:00,17.44,17.44,17.42,17.43,67460.0,14.3304,14.3304,14.314,14.3222,67460.0
2017-07-31 15:30:00,17.44,17.46,17.42,17.42,229988.0,14.3304,14.3468,14.314,14.314,229988.0
2017-08-01 09:30:00,17.56,17.64,17.53,17.62,135465.0,14.429,14.4947,14.4044,14.4783,135465.0
2017-08-01 10:00:00,17.62,17.66,17.59,17.6,46291.0,14.4783,14.5112,14.4537,14.4619,46291.0
2017-08-01 10:30:00,17.6,17.63,17.59,17.63,60332.0,14.4619,14.4865,14.4537,14.4865,60332.0
2017-08-01 11:00:00,17.63,17.65,17.57,17.59,57305.0,14.4865,14.503,14.4372,14.4537,57305.0
2017-08-01 11:30:00,17.6,17.63,17.59,17.62,27081.0,14.4619,14.4865,14.4537,14.4783,27081.0
2017-08-01 12:00:00,17.63,17.64,17.62,17.64,15274.0,14.4865,14.4947,14.4783,14.4947,15274.0
2017-08-01 12:30:00,17.64,17.66,17.63,17.66,28861.0,14.4947,14.5112,14.4865,14.5112,28861.0
2017-08-01 13:00:00,17.66,17.66,17.62,17.63,69949.0,14.5112,14.5112,14.4783,14.4865,69949.0
2017-08-01 13:30:00,17.63,17.64,17.62,17.64,26713.0,14.4865,14.4947,14.4783,14.4947,26713.0
2017-08-01 14:00:00,17.64,17.66,17.63,17.66,65445.0,14.4947,14.5112,14.4865,14.5112,65445.0
2017-08-01 14:30:00,17.66,17.66,17.6,17.61,114399.0,14.5112,14.5112,14.4619,14.4701,114399.0
2017-08-01 15:00:00,17.6,17.61,17.58,17.59,62463.0,14.4619,14.4701,14.4454,14.4537,62463.0
2017-08-01 15:30:00,17.59,17.59,17.57,17.57,145283.0,14.4537,14.4537,14.4372,14.4372,145283.0
2017-08-02 09:30:00,17.43,17.48,17.4,17.42,196523.0,14.3222,14.3633,14.2975,14.314,196523.0
2017-08-02 10:00:00,17.43,17.46,17.42,17.45,118149.0,14.3222,14.3468,14.314,14.3386,118149.0
2017-08-02 10:30:00,17.45,17.47,17.42,17.46,62780.0,14.3386,14.3551,14.314,14.3468,62780.0
2017-08-02 11:00:00,17.46,17.5,17.45,17.5,98974.0,14.3468,14.3797,14.3386,14.3797,98974.0
2017-08-02 11:30:00,17.5,17.52,17.49,17.52,25921.0,14.3797,14.3961,14.3715,14.3961,25921.0
2017-08-02 12:00:00,17.52,17.52,17.47,17.47,29061.0,14.3961,14.3961,14.3551,14.3551,29061.0
2017-08-02 12:30:00,17.46,17.48,17.46,17.48,18154.0,14.3468,14.3633,14.3468,14.3633,18154.0
2017-08-02 13:00:00,17.47,17.5,17.47,17.5,27816.0,14.3551,14.3797,14.3551,14.3797,27816.0
2017-08-02 13:30:00,17.5,17.51,17.49,17.51,16913.0,14.3797,14.3879,14.3715,14.3879,16913.0
2017-08-02 14:00:00,17.51,17.52,17.5,17.51,26733.0,14.3879,14.3961,14.3797,14.3879,26733.0
2017-08-02 14:30:00,17.51,17.53,17.5,17.51,60624.0,14.3879,14.4044,14.3797,14.3879,60624.0
2017-08-02 15:00:00,17.5,17.51,17.49,17.49,32434.0,14.3797,14.3879,14.3715,14.3715,32434.0
2017-08-02 15:30:00,17.49,17.5,17.47,17.49,86860.0,14.3715,14.3797,14.3551,14.3715,86860.0
2017-08-03 09:30:00,17.43,17.45,17.4,17.42,152619.0,14.3222,14.3386,14.2975,14.314,152619.0
2017-08-03 10:00:00,17.41,17.5,17.41,17.5,48538.0,14.3058,14.3797,14.3058,14.3797,48538.0
2017-08-03 10:30:00,17.49,17.53,17.49,17.5,84412.0,14.3715,14.4044,14.3715,14.3797,84412.0
2017-08-03 11:00:00,17.49,17.52,17.48,17.51,175202.0,14.3715,14.3961,14.3633,14.3879,175202.0
2017-08-03 11:30:00,17.51,17.51,17.49,17.5,31362.0,14.3879,14.3879,14.3715,14.3797,31362.0
2017-08-03 12:00:00,17.49,17.5,17.47,17.48,39373.0,14.3715,14.3797,14.3551,14.3633,39373.0
2017-08-03 12:30:00,17.47,17.48,17.46,17.48,17596.0,14.3551,14.3633,14.3468,14.3633,17596.0
2017-08-03 13:00:00,17.48,17.5,17.47,17.49,12255.0,14.3633,14.3797,14.3551,14.3715,12255.0
2017-08-03 13:30:00,17.49,17.53,17.49,17.52,62063.0,14.3715,14.4044,14.3715,14.3961,62063.0
2017-08-03 14:00:00,17.52,17.52,17.49,17.5,55655.0,14.3961,14.3961,14.3715,14.3797,55655.0
2017-08-03 14:30:00,17.5,17.5,17.48,17.48,24256.0,14.3797,14.3797,14.3633,14.3633,24256.0
2017-08-03 15:00:00,17.49,17.5,17.47,17.48,62004.0,14.3715,14.3797,14.3551,14.3633,62004.0
2017-08-03 15:30:00,17.48,17.49,17.44,17.46,171365.0,14.3633,14.3715,14.3304,14.3468,171365.0
2017-08-04 09:30:00,17.5,17.52,17.46,17.46,187285.0,14.3797,14.3961,14.3468,14.3468,187285.0
2017-08-04 10:00:00,17.46,17.54,17.46,17.54,58937.0,14.3468,14.4126,14.3468,14.4126,58937.0
2017-08-04 10:30:00,17.54,17.55,17.49,17.52,259992.0,14.4126,14.4208,14.3715,14.3961,259992.0
2017-08-04 11:00:00,17.52,17.57,17.51,17.54,166135.0,14.3961,14.4372,14.3879,14.4126,166135.0
2017-08-04 11:30:00,17.54,17.61,17.54,17.59,115501.0,14.4126,14.4701,14.4126,14.4537,115501.0
2017-08-04 12:00:00,17.59,17.59,17.57,17.58,51450.0,14.4537,14.4537,14.4372,14.4454,51450.0
2017-08-04 12:30:00,17.58,17.59,17.57,17.59,31973.0,14.4454,14.4537,14.4372,14.4537,31973.0
2017-08-04 13:00:00,17.59,17.59,17.54,17.55,37896.0,14.4537,14.4537,14.4126,14.4208,37896.0
2017-08-04 13:30:00,17.56,17.56,17.55,17.55,25201.0,14.429,14.429,14.4208,14.4208,25201.0
2017-08-04 14:00:00,17.55,17.56,17.51,17.54,89462.0,14.4208,14.429,14.3879,14.4126,89462.0
2017-08-04 14:30:00,17.54,17.56,17.53,17.56,46603.0,14.4126,14.429,14.4044,14.429,46603.0
2017-08-04 15:00:00,17.56,17.56,17.54,17.54,42309.0,14.429,14.429,14.4126,14.4126,42309.0
2017-08-04 15:30:00,17.55,17.55,17.52,17.53,195011.0,14.4208,14.4208,14.3961,14.4044,195011.0
2017-08-07 09:30:00,17.35,17.36,17.31,17.34,199042.0,14.2565,14.2647,14.2236,14.2482,199042.0
2017-08-07 10:00:00,17.34,17.39,17.33,17.38,234429.0,14.2482,14.2893,14.24,14.2811,234429.0
2017-08-07 10:30:00,17.38,17.4,17.36,17.4,176835.0,14.2811,14.2975,14.2647,14.2975,176835.0
2017-08-07 11:00:00,17.39,17.44,17.39,17.44,82612.0,14.2893,14.3304,14.2893,14.3304,82612.0
2017-08-07 11:30:00,17.44,17.47,17.44,17.46,31540.0,14.3304,14.3551,14.3304,14.3468,31540.0
2017-08-07 12:00:00,17.46,17.48,17.45,17.48,41525.0,14.3468,14.3633,14.3386,14.3633,41525.0
2017-08-07 12:30:00,17.48,17.48,17.46,17.47,45004.0,14.3633,14.3633,14.3468,14.3551,45004.0
2017-08-07 13:00:00,17.48,17.51,17.47,17.51,66048.0,14.3633,14.3879,14.3551,14.3879,66048.0
2017-08-07 13:30:00,17.5,17.51,17.47,17.49,64431.0,14.3797,14.3879,14.3551,14.3715,64431.0
2017-08-07 14:00:00,17.49,17.49,17.48,17.49,34869.0,14.3715,14.3715,14.3633,14.3715,34869.0
2017-08-07 14:30:00,17.48,17.5,17.48,17.48,35179.0,14.3633,14.3797,14.3633,14.3633,35179.0
2017-08-07 15:00:00,17.48,17.49,17.45,17.48,90519.0,14.3633,14.3715,14.3386,14.3633,90519.0
2017-08-07 15:30:00,17.47,17.48,17.46,17.46,106987.0,14.3551,14.3633,14.3468,14.3468,106987.0
2017-08-08 09:30:00,17.38,17.38,17.33,17.37,206016.0,14.2811,14.2811,14.24,14.2729,206016.0
2017-08-08 10:00:00,17.36,17.4,17.35,17.39,106173.0,14.2647,14.2975,14.2565,14.2893,106173.0
2017-08-08 10:30:00,17.39,17.4,17.36,17.39,224137.0,14.2893,14.2975,14.2647,14.2893,224137.0
2017-08-08 11:00:00,17.39,17.41,17.34,17.35,206845.0,14.2893,14.3058,14.2482,14.2565,206845.0
2017-08-08 11:30:00,17.35,17.41,17.34,17.39,98266.0,14.2565,14.3058,14.2482,14.2893,98266.0
2017-08-08 12:00:00,17.39,17.4,17.35,17.36,32718.0,14.2893,14.2975,14.2565,14.2647,32718.0
2017-08-08 12:30:00,17.35,17.36,17.32,17.32,22735.0,14.2565,14.2647,14.2318,14.2318,22735.0
2017-08-08 13:00:00,17.32,17.33,17.29,17.29,53286.0,14.2318,14.24,14.2072,14.2072,53286.0
2017-08-08 13:30:00,17.29,17.29,17.26,17.29,66547.0,14.2072,14.2072,14.1825,14.2072,66547.0
2017-08-08 14:00:00,17.29,17.29,17.27,17.28,18037.0,14.2072,14.2072,14.1907,14.1989,18037.0
2017-08-08 14:30:00,17.28,17.28,17.26,17.26,45979.0,14.1989,14.1989,14.1825,14.1825,45979.0
2017-08-08 15:00:00,17.26,17.27,17.22,17.22,129251.0,14.1825,14.1907,14.1496,14.1496,129251.0
2017-08-08 15:30:00,17.23,17.23,17.19,17.22,324922.0,14.1579,14.1579,14.125,14.1496,324922.0
2017-08-09 09:30:00,17.17,17.2,17.13,17.16,198785.0,14.1085,14.1332,14.0757,14.1003,198785.0
2017-08-09 10:00:00,17.16,17.24,17.14,17.23,112834.0,14.1003,14.1661,14.0839,14.1579,112834.0
2017-08-09 10:30:00,17.22,17.24,17.18,17.23,64645.0,14.1496,14.1661,14.1168,14.1579,64645.0
2017-08-09 11:00:00,17.23,17.28,17.2,17.25,293539.0,14.1579,14.1989,14.1332,14.1743,293539.0
2017-08-09 11:30:00,17.25,17.29,17.25,17.28,33176.0,14.1743,14.2072,14.1743,14.1989,33176.0
2017-08-09 12:00:00,17.28,17.28,17.25,17.26,20252.0,14.1989,14.1989,14.1743,14.1825,20252.0
2017-08-09 12:30:00,17.25,17.27,17.25,17.26,15983.0,14.1743,14.1907,14.1743,14.1825,15983.0
2017-08-09 13:00:00,17.25,17.28,17.25,17.26,45893.0,14.1743,14.1989,14.1743,14.1825,45893.0
2017-08-09 13:30:00,17.26,17.28,17.26,17.26,32398.0,14.1825,14.1989,14.1825,14.1825,32398.0
2017-08-09 14:00:00,17.27,17.27,17.25,17.25,31661.0,14.1907,14.1907,14.1743,14.1743,31661.0
2017-08-09 14:30:00,17.26,17.26,17.23,17.25,62553.0,14.1825,14.1825,14.1579,14.1743,62553.0
2017-08-09 15:00:00,17.25,17.27,17.24,17.27,53937.0,14.1743,14.1907,14.1661,14.1907,53937.0
2017-08-09 15:30:00,17.27,17.32,17.26,17.32,200057.0,14.1907,14.2318,14.1825,14.2318,200057.0
2017-08-10 09:30:00,17.28,17.3,17.23,17.26,235401.0,14.1989,14.2154,14.1579,14.1825,235401.0
2017-08-10 10:00:00,17.27,17.29,17.19,17.21,217645.0,14.1907,14.2072,14.125,14.1414,217645.0
2017-08-10 10:30:00,17.21,17.24,17.18,17.2,98605.0,14.1414,14.1661,14.1168,14.1332,98605.0
2017-08-10 11:00:00,17.2,17.24,17.16,17.18,154472.0,14.1332,14.1661,14.1003,14.1168,154472.0
2017-08-10 11:30:00,17.18,17.18,17.12,17.14,26813.0,14.1168,14.1168,14.0675,14.0839,26813.0
2017-08-10 12:00:00,17.13,17.13,17.09,17.09,66458.0,14.0757,14.0757,14.0428,14.0428,66458.0
2017-08-10 12:30:00,17.09,17.11,17.06,17.1,58080.0,14.0428,14.0592,14.0182,14.051,58080.0
2017-08-10 13:00:00,17.1,17.13,17.09,17.11,28620.0,14.051,14.0757,14.0428,14.0592,28620.0
2017-08-10 13:30:00,17.11,17.14,17.09,17.14,61015.0,14.0592,14.0839,14.0428,14.0839,61015.0
2017-08-10 14:00:00,17.13,17.15,17.11,17.13,52277.0,14.0757,14.0921,14.0592,14.0757,52277.0
2017-08-10 14:30:00,17.12,17.16,17.1,17.11,46688.0,14.0675,14.1003,14.051,14.0592,46688.0
2017-08-10 15:00:00,17.11,17.12,17.09,17.09,55989.0,14.0592,14.0675,14.0428,14.0428,55989.0
2017-08-10 15:30:00,17.1,17.1,17.04,17.06,295132.0,14.051,14.051,14.0017,14.0182,295132.0
2017-08-11 09:30:00,17.06,17.12,17.0,17.02,209328.0,14.0182,14.0675,13.9689,13.9853,209328.0
2017-08-11 10:00:00,17.01,17.09,17.0,17.01,95074.0,13.9771,14.0428,13.9689,13.9771,95074.0
2017-08-11 10:30:00,17.01,17.05,17.0,17.0,86371.0,13.9771,14.0099,13.9689,13.9689,86371.0
2017-08-11 11:00:00,17.01,17.03,16.99,17.02,138310.0,13.9771,13.9935,13.9606,13.9853,138310.0
2017-08-11 11:30:00,17.02,17.03,17.0,17.01,46195.0,13.9853,13.9935,13.9689,13.9771,46195.0
2017-08-11 12:00:00,17.0,17.04,17.0,17.01,22644.0,13.9689,14.0017,13.9689,13.9771,22644.0
2017-08-11 12:30:00,17.02,17.03,17.01,17.03,11345.0,13.9853,13.9935,13.9771,13.9935,11345.0
2017-08-11 13:00:00,17.03,17.06,17.02,17.05,27339.0,13.9935,14.0182,13.9853,14.0099,27339.0
2017-08-11 13:30:00,17.06,17.06,17.03,17.06,37861.0,14.0182,14.0182,13.9935,14.0182,37861.0
2017-08-11 14:00:00,17.05,17.07,17.04,17.05,25674.0,14.0099,14.0264,14.0017,14.0099,25674.0
2017-08-11 14:30:00,17.05,17.05,17.01,17.02,47591.0,14.0099,14.0099,13.9771,13.9853,47591.0
2017-08-11 15:00:00,17.02,17.03,17.01,17.03,37973.0,13.9853,13.9935,13.9771,13.9935,37973.0
2017-08-11 15:30:00,17.03,17.08,17.02,17.06,263218.0,13.9935,14.0346,13.9853,14.0182,263218.0
2017-08-14 09:30:00,17.11,17.16,17.1,17.13,288262.0,14.0592,14.1003,14.051,14.0757,288262.0
2017-08-14 10:00:00,17.12,17.16,17.11,17.15,152964.0,14.0675,14.1003,14.0592,14.0921,152964.0
2017-08-14 10:30:00,17.16,17.19,17.15,17.16,144592.0,14.1003,14.125,14.0921,14.1003,144592.0
2017-08-14 11:00:00,17.16,17.17,17.11,17.13,210974.0,14.1003,14.1085,14.0592,14.0757,210974.0
2017-08-14 11:30:00,17.13,17.16,17.11,17.16,32549.0,14.0757,14.1003,14.0592,14.1003,32549.0
2017-08-14 12:00:00,17.16,17.16,17.15,17.16,11816.0,14.1003,14.1003,14.0921,14.1003,11816.0
2017-08-14 12:30:00,17.16,17.16,17.14,17.14,21438.0,14.1003,14.1003,14.0839,14.0839,21438.0
2017-08-14 13:00:00,17.13,17.14,17.12,17.13,13027.0,14.0757,14.0839,14.0675,14.0757,13027.0
2017-08-14 13:30:00,17.12,17.13,17.11,17.12,30076.0,14.0675,14.0757,14.0592,14.0675,30076.0
2017-08-14 14:00:00,17.13,17.14,17.11,17.12,64214.0,14.0757,14.0839,14.0592,14.0675,64214.0
2017-08-14 14:30:00,17.12,17.15,17.11,17.12,90882.0,14.0675,14.0921,14.0592,14.0675,90882.0
2017-08-14 15:00:00,17.13,17.15,17.12,17.13,56956.0,14.0757,14.0921,14.0675,14.0757,56956.0
2017-08-14 15:30:00,17.13,17.15,17.11,17.11,157735.0,14.0757,14.0921,14.0592,14.0592,157735.0
2017-08-15 09:30:00,17.16,17.18,17.08,17.13,191234.0,14.1003,14.1168,14.0346,14.0757,191234.0
2017-08-15 10:00:00,17.13,17.14,17.06,17.07,49316.0,14.0757,14.0839,14.0182,14.0264,49316.0
2017-08-15 10:30:00,17.07,17.1,17.06,17.09,34225.0,14.0264,14.051,14.0182,14.0428,34225.0
2017-08-15 11:00:00,17.08,17.11,17.07,17.09,92433.0,14.0346,14.0592,14.0264,14.0428,92433.0
2017-08-15 11:30:00,17.09,17.1,17.08,17.09,11172.0,14.0428,14.051,14.0346,14.0428,11172.0
2017-08-15 12:00:00,17.09,17.09,17.08,17.09,8208.0,14.0428,14.0428,14.0346,14.0428,8208.0
2017-08-15 12:30:00,17.09,17.09,17.08,17.08,10697.0,14.0428,14.0428,14.0346,14.0346,10697.0
2017-08-15 13:00:00,17.08,17.09,17.06,17.08,19414.0,14.0346,14.0428,14.0182,14.0346,19414.0
2017-08-15 13:30:00,17.09,17.1,17.08,17.09,84734.0,14.0428,14.051,14.0346,14.0428,84734.0
2017-08-15 14:00:00,17.09,17.12,17.08,17.12,35872.0,14.0428,14.0675,14.0346,14.0675,35872.0
2017-08-15 14:30:00,17.12,17.12,17.11,17.12,27205.0,14.0675,14.0675,14.0592,14.0675,27205.0
2017-08-15 15:00:00,17.12,17.13,17.1,17.13,38139.0,14.0675,14.0757,14.051,14.0757,38139.0
2017-08-15 15:30:00,17.13,17.13,17.08,17.1,246723.0,14.0757,14.0757,14.0346,14.051,246723.0
2017-08-16 09:30:00,17.13,17.16,17.12,17.14,85715.0,14.0757,14.1003,14.0675,14.0839,85715.0
2017-08-16 10:00:00,17.14,17.16,17.11,17.13,91191.0,14.0839,14.1003,14.0592,14.0757,91191.0
2017-08-16 10:30:00,17.13,17.15,17.1,17.11,51365.0,14.0757,14.0921,14.051,14.0592,51365.0
2017-08-16 11:00:00,17.11,17.12,17.03,17.04,178764.0,14.0592,14.0675,13.9935,14.0017,178764.0
2017-08-16 11:30:00,17.04,17.07,17.04,17.07,32920.0,14.0017,14.0264,14.0017,14.0264,32920.0
2017-08-16 12:00:00,17.07,17.11,17.06,17.1,48240.0,14.0264,14.0592,14.0182,14.051,48240.0
2017-08-16 12:30:00,17.1,17.1,17.06,17.07,35290.0,14.051,14.051,14.0182,14.0264,35290.0
2017-08-16 13:00:00,17.07,17.09,17.06,17.07,27208.0,14.0264,14.0428,14.0182,14.0264,27208.0
2017-08-16 13:30:00,17.07,17.08,17.05,17.06,53563.0,14.0264,14.0346,14.0099,14.0182,53563.0
2017-08-16 14:00:00,17.05,17.11,17.05,17.08,98078.0,14.0099,14.0592,14.0099,14.0346,98078.0
2017-08-16 14:30:00,17.07,17.11,17.06,17.1,59421.0,14.0264,14.0592,14.0182,14.051,59421.0
2017-08-16 15:00:00,17.1,17.1,17.08,17.1,41732.0,14.051,14.051,14.0346,14.051,41732.0
2017-08-16 15:30:00,17.1,17.1,17.07,17.07,148151.0,14.051,14.051,14.0264,14.0264,148151.0
2017-08-17 09:30:00,16.92,16.98,16.91,16.96,210792.0,13.9031,13.9524,13.8949,13.936,210792.0
2017-08-17 10:00:00,16.96,16.97,16.86,16.87,142284.0,13.936,13.9442,13.8538,13.862,142284.0
2017-08-17 10:30:00,16.88,16.91,16.87,16.89,103465.0,13.8703,13.8949,13.862,13.8785,103465.0
2017-08-17 11:00:00,16.9,16.93,16.89,16.92,79570.0,13.8867,13.9113,13.8785,13.9031,79570.0
2017-08-17 11:30:00,16.92,16.92,16.89,16.91,35507.0,13.9031,13.9031,13.8785,13.8949,35507.0
2017-08-17 12:00:00,16.91,16.92,16.87,16.88,29642.0,13.8949,13.9031,13.862,13.8703,29642.0
2017-08-17 12:30:00,16.88,16.88,16.84,16.84,56719.0,13.8703,13.8703,13.8374,13.8374,56719.0
2017-08-17 13:00:00,16.84,16.84,16.8,16.8,24022.0,13.8374,13.8374,13.8045,13.8045,24022.0
2017-08-17 13:30:00,16.81,16.82,16.8,16.8,20937.0,13.8127,13.821,13.8045,13.8045,20937.0
2017-08-17 14:00:00,16.81,16.83,16.8,16.83,43894.0,13.8127,13.8292,13.8045,13.8292,43894.0
2017-08-17 14:30:00,16.82,16.83,16.8,16.81,52578.0,13.821,13.8292,13.8045,13.8127,52578.0
2017-08-17 15:00:00,16.82,16.82,16.76,16.77,59800.0,13.821,13.821,13.7717,13.7799,59800.0
2017-08-17 15:30:00,16.76,16.79,16.74,16.76,253934.0,13.7717,13.7963,13.7552,13.7717,253934.0
2017-08-18 09:30:00,16.8,16.85,16.78,16.83,155889.0,13.8045,13.8456,13.7881,13.8292,155889.0
2017-08-18 10:00:00,16.82,16.9,16.82,16.85,175740.0,13.821,13.8867,13.821,13.8456,175740.0
2017-08-18 10:30:00,16.86,16.86,16.82,16.85,118153.0,13.8538,13.8538,13.821,13.8456,118153.0
2017-08-18 11:00:00,16.84,16.85,16.8,16.81,322050.0,13.8374,13.8456,13.8045,13.8127,322050.0
2017-08-18 11:30:00,16.81,16.88,16.81,16.87,79144.0,13.8127,13.8703,13.8127,13.862,79144.0
2017-08-18 12:00:00,16.87,16.88,16.86,16.87,106091.0,13.862,13.8703,13.8538,13.862,106091.0
2017-08-18 12:30:00,16.87,16.9,16.86,16.89,57138.0,13.862,13.8867,13.8538,13.8785,57138.0
2017-08-18 13:00:00,16.89,16.9,16.86,16.86,41644.0,13.8785,13.8867,13.8538,13.8538,41644.0
2017-08-18 13:30:00,16.87,16.87,16.84,16.86,38398.0,13.862,13.862,13.8374,13.8538,38398.0
2017-08-18 14:00:00,16.85,16.87,16.85,16.87,25597.0,13.8456,13.862,13.8456,13.862,25597.0
2017-08-18 14:30:00,16.86,16.87,16.85,16.86,44529.0,13.8538,13.862,13.8456,13.8538,44529.0
2017-08-18 15:00:00,16.86,16.86,16.84,16.85,55595.0,13.8538,13.8538,13.8374,13.8456,55595.0
2017-08-18 15:30:00,16.84,16.88,16.82,16.83,208457.0,13.8374,13.8703,13.821,13.8292,208457.0
2017-08-21 09:30:00,16.69,16.71,16.66,16.69,253569.0,13.7141,13.7306,13.6895,13.7141,253569.0
2017-08-21 10:00:00,16.69,16.71,16.67,16.69,111241.0,13.7141,13.7306,13.6977,13.7141,111241.0
2017-08-21 10:30:00,16.68,16.74,16.68,16.73,107040.0,13.7059,13.7552,13.7059,13.747,107040.0
2017-08-21 11:00:00,16.73,16.76,16.7,16.75,101973.0,13.747,13.7717,13.7224,13.7634,101973.0
2017-08-21 11:30:00,16.74,16.76,16.73,16.76,54616.0,13.7552,13.7717,13.747,13.7717,54616.0
2017-08-21 12:00:00,16.75,16.77,16.75,16.77,17386.0,13.7634,13.7799,13.7634,13.7799,17386.0
2017-08-21 12:30:00,16.77,16.77,16.76,16.77,14120.0,13.7799,13.7799,13.7717,13.7799,14120.0
2017-08-21 13:00:00,16.77,16.77,16.75,16.76,12720.0,13.7799,13.7799,13.7634,13.7717,12720.0
2017-08-21 13:30:00,16.76,16.76,16.73,16.73,24415.0,13.7717,13.7717,13.747,13.747,24415.0
2017-08-21 14:00:00,16.74,16.76,16.73,16.75,56550.0,13.7552,13.7717,13.747,13.7634,56550.0
2017-08-21 14:30:00,16.74,16.75,16.73,16.75,34445.0,13.7552,13.7634,13.747,13.7634,34445.0
2017-08-21 15:00:00,16.75,16.75,16.73,16.75,47673.0,13.7634,13.7634,13.747,13.7634,47673.0
2017-08-21 15:30:00,16.75,16.78,16.74,16.75,174047.0,13.7634,13.7881,13.7552,13.7634,174047.0
2017-08-22 09:30:00,16.62,16.68,16.62,16.66,243292.0,13.6566,13.7059,13.6566,13.6895,243292.0
2017-08-22 10:00:00,16.66,16.7,16.66,16.69,104105.0,13.6895,13.7224,13.6895,13.7141,104105.0
2017-08-22 10:30:00,16.68,16.69,16.65,16.67,95039.0,13.7059,13.7141,13.6813,13.6977,95039.0
2017-08-22 11:00:00,16.67,16.69,16.65,16.69,106795.0,13.6977,13.7141,13.6813,13.7141,106795.0
2017-08-22 11:30:00,16.69,16.72,16.69,16.72,30953.0,13.7141,13.7388,13.7141,13.7388,30953.0
2017-08-22 12:00:00,16.71,16.74,16.71,16.73,22677.0,13.7306,13.7552,13.7306,13.747,22677.0
2017-08-22 12:30:00,16.73,16.75,16.72,16.74,24550.0,13.747,13.7634,13.7388,13.7552,24550.0
2017-08-22 13:00:00,16.73,16.74,16.72,16.72,31932.0,13.747,13.7552,13.7388,13.7388,31932.0
2017-08-22 13:30:00,16.73,16.73,16.72,16.73,21228.0,13.747,13.747,13.7388,13.747,21228.0
2017-08-22 14:00:00,16.73,16.74,16.72,16.74,97021.0,13.747,13.7552,13.7388,13.7552,97021.0
2017-08-22 14:30:00,16.74,16.75,16.73,16.73,37088.0,13.7552,13.7634,13.747,13.747,37088.0
2017-08-22 15:00:00,16.73,16.74,16.71,16.71,82650.0,13.747,13.7552,13.7306,13.7306,82650.0
2017-08-22 15:30:00,16.71,16.74,16.71,16.73,185664.0,13.7306,13.7552,13.7306,13.747,185664.0
2017-08-23 09:30:00,16.55,16.61,16.54,16.61,336293.0,13.5991,13.6484,13.5909,13.6484,336293.0
2017-08-23 10:00:00,16.61,16.62,16.54,16.55,229998.0,13.6484,13.6566,13.5909,13.5991,229998.0
2017-08-23 10:30:00,16.55,16.62,16.52,16.6,166568.0,13.5991,13.6566,13.5744,13.6402,166568.0
2017-08-23 11:00:00,16.6,16.66,16.6,16.65,236148.0,13.6402,13.6895,13.6402,13.6813,236148.0
2017-08-23 11:30:00,16.65,16.7,16.64,16.69,85256.0,13.6813,13.7224,13.673,13.7141,85256.0
2017-08-23 12:00:00,16.69,16.7,16.67,16.68,41445.0,13.7141,13.7224,13.6977,13.7059,41445.0
2017-08-23 12:30:00,16.67,16.68,16.66,16.66,16571.0,13.6977,13.7059,13.6895,13.6895,16571.0
2017-08-23 13:00:00,16.66,16.69,16.65,16.66,28607.0,13.6895,13.7141,13.6813,13.6895,28607.0
2017-08-23 13:30:00,16.66,16.68,16.66,16.68,24655.0,13.6895,13.7059,13.6895,13.7059,24655.0
2017-08-23 14:00:00,16.68,16.68,16.66,16.68,40998.0,13.7059,13.7059,13.6895,13.7059,40998.0
2017-08-23 14:30:00,16.68,16.7,16.67,16.68,94794.0,13.7059,13.7224,13.6977,13.7059,94794.0
2017-08-23 15:00:00,16.68,16.69,16.67,16.67,23162.0,13.7059,13.7141,13.6977,13.6977,23162.0
2017-08-23 15:30:00,16.68,16.68,16.63,16.64,197244.0,13.7059,13.7059,13.6648,13.673,197244.0
2017-08-24 09:30:00,16.71,16.74,16.68,16.71,104387.0,13.7306,13.7552,13.7059,13.7306,104387.0
2017-08-24 10:00:00,16.71,16.75,16.7,16.74,56826.0,13.7306,13.7634,13.7224,13.7552,56826.0
2017-08-24 10:30:00,16.73,16.76,16.72,16.73,47787.0,13.747,13.7717,13.7388,13.747,47787.0
2017-08-24 11:00:00,16.73,16.74,16.69,16.7,175945.0,13.747,13.7552,13.7141,13.7224,175945.0
2017-08-24 11:30:00,16.71,16.71,16.67,16.7,32409.0,13.7306,13.7306,13.6977,13.7224,32409.0
2017-08-24 12:00:00,16.7,16.71,16.69,16.71,14822.0,13.7224,13.7306,13.7141,13.7306,14822.0
2017-08-24 12:30:00,16.71,16.71,16.69,16.7,9845.0,13.7306,13.7306,13.7141,13.7224,9845.0
2017-08-24 13:00:00,16.7,16.72,16.69,16.71,21933.0,13.7224,13.7388,13.7141,13.7306,21933.0
2017-08-24 13:30:00,16.72,16.72,16.71,16.71,8633.0,13.7388,13.7388,13.7306,13.7306,8633.0
2017-08-24 14:00:00,16.72,16.73,16.71,16.71,44975.0,13.7388,13.747,13.7306,13.7306,44975.0
2017-08-24 14:30:00,16.71,16.72,16.7,16.71,21073.0,13.7306,13.7388,13.7224,13.7306,21073.0
2017-08-24 15:00:00,16.71,16.71,16.69,16.71,27323.0,13.7306,13.7306,13.7141,13.7306,27323.0
2017-08-24 15:30:00,16.71,16.72,16.68,16.68,149728.0,13.7306,13.7388,13.7059,13.7059,149728.0
2017-08-25 09:30:00,16.75,16.8,16.74,16.78,96938.0,13.7634,13.8045,13.7552,13.7881,96938.0
2017-08-25 10:00:00,16.78,16.86,16.77,16.84,147830.0,13.7881,13.8538,13.7799,13.8374,147830.0
2017-08-25 10:30:00,16.85,16.85,16.81,16.82,42811.0,13.8456,13.8456,13.8127,13.821,42811.0
2017-08-25 11:00:00,16.81,16.84,16.79,16.8,186187.0,13.8127,13.8374,13.7963,13.8045,186187.0
2017-08-25 11:30:00,16.8,16.81,16.78,16.8,41379.0,13.8045,13.8127,13.7881,13.8045,41379.0
2017-08-25 12:00:00,16.79,16.8,16.78,16.8,24907.0,13.7963,13.8045,13.7881,13.8045,24907.0
2017-08-25 12:30:00,16.8,16.8,16.78,16.79,10950.0,13.8045,13.8045,13.7881,13.7963,10950.0
2017-08-25 13:00:00,16.79,16.8,16.78,16.8,24579.0,13.7963,13.8045,13.7881,13.8045,24579.0
2017-08-25 13:30:00,16.79,16.8,16.79,16.8,9320.0,13.7963,13.8045,13.7963,13.8045,9320.0
2017-08-25 14:00:00,16.8,16.82,16.78,16.82,58931.0,13.8045,13.821,13.7881,13.821,58931.0
2017-08-25 14:30:00,16.82,16.84,16.82,16.84,48142.0,13.821,13.8374,13.821,13.8374,48142.0
2017-08-25 15:00:00,16.83,16.85,16.82,16.85,66252.0,13.8292,13.8456,13.821,13.8456,66252.0
2017-08-25 15:30:00,16.85,16.85,16.8,16.8,206704.0,13.8456,13.8456,13.8045,13.8045,206704.0
2017-08-28 09:30:00,16.81,16.81,16.73,16.73,105871.0,13.8127,13.8127,13.747,13.747,105871.0
2017-08-28 10:00:00,16.73,16.76,16.72,16.76,80746.0,13.747,13.7717,13.7388,13.7717,80746.0
2017-08-28 10:30:00,16.75,16.75,16.71,16.74,47773.0,13.7634,13.7634,13.7306,13.7552,47773.0
2017-08-28 11:00:00,16.74,16.76,16.73,16.76,122237.0,13.7552,13.7717,13.747,13.7717,122237.0
2017-08-28 11:30:00,16.77,16.77,16.73,16.75,64053.0,13.7799,13.7799,13.747,13.7634,64053.0
2017-08-28 12:00:00,16.74,16.75,16.73,16.74,29519.0,13.7552,13.7634,13.747,13.7552,29519.0
2017-08-28 12:30:00,16.73,16.74,16.71,16.72,34009.0,13.747,13.7552,13.7306,13.7388,34009.0
2017-08-28 13:00:00,16.71,16.74,16.71,16.73,66400.0,13.7306,13.7552,13.7306,13.747,66400.0
2017-08-28 13:30:00,16.73,16.73,16.69,16.71,75236.0,13.747,13.747,13.7141,13.7306,75236.0
2017-08-28 14:00:00,16.71,16.73,16.69,16.72,113423.0,13.7306,13.747,13.7141,13.7388,113423.0
2017-08-28 14:30:00,16.71,16.72,16.71,16.71,33109.0,13.7306,13.7388,13.7306,13.7306,33109.0
2017-08-28 15:00:00,16.71,16.72,16.71,16.71,35440.0,13.7306,13.7388,13.7306,13.7306,35440.0
2017-08-28 15:30:00,16.71,16.72,16.69,16.71,135391.0,13.7306,13.7388,13.7141,13.7306,135391.0
2017-08-29 09:30:00,16.49,16.61,16.47,16.61,283956.0,13.5498,13.6484,13.5334,13.6484,283956.0
2017-08-29 10:00:00,16.62,16.62,16.55,16.6,137062.0,13.6566,13.6566,13.5991,13.6402,137062.0
2017-08-29 10:30:00,16.61,16.63,16.58,16.59,103638.0,13.6484,13.6648,13.6237,13.632,103638.0
2017-08-29 11:00:00,16.59,16.62,16.57,16.58,185675.0,13.632,13.6566,13.6155,13.6237,185675.0
2017-08-29 11:30:00,16.57,16.59,16.57,16.59,79779.0,13.6155,13.632,13.6155,13.632,79779.0
2017-08-29 12:00:00,16.58,16.59,16.58,16.59,9079.0,13.6237,13.632,13.6237,13.632,9079.0
2017-08-29 12:30:00,16.59,16.6,16.58,16.58,47369.0,13.632,13.6402,13.6237,13.6237,47369.0
2017-08-29 13:00:00,16.58,16.59,16.57,16.59,40525.0,13.6237,13.632,13.6155,13.632,40525.0
2017-08-29 13:30:00,16.59,16.59,16.57,16.57,29133.0,13.632,13.632,13.6155,13.6155,29133.0
2017-08-29 14:00:00,16.57,16.59,16.56,16.57,81610.0,13.6155,13.632,13.6073,13.6155,81610.0
2017-08-29 14:30:00,16.57,16.59,16.56,16.59,19661.0,13.6155,13.632,13.6073,13.632,19661.0
2017-08-29 15:00:00,16.59,16.59,16.58,16.58,39921.0,13.632,13.632,13.6237,13.6237,39921.0
2017-08-29 15:30:00,16.59,16.6,16.55,16.55,166547.0,13.632,13.6402,13.5991,13.5991,166547.0
2017-08-30 09:30:00,16.56,16.57,16.52,16.56,155758.0,13.6073,13.6155,13.5744,13.6073,155758.0
2017-08-30 10:00:00,16.55,16.56,16.51,16.51,85876.0,13.5991,13.6073,13.5662,13.5662,85876.0
2017-08-30 10:30:00,16.51,16.51,16.47,16.49,143685.0,13.5662,13.5662,13.5334,13.5498,143685.0
2017-08-30 11:00:00,16.5,16.51,16.48,16.48,118374.0,13.558,13.5662,13.5416,13.5416,118374.0
2017-08-30 11:30:00,16.48,16.55,16.48,16.55,89773.0,13.5416,13.5991,13.5416,13.5991,89773.0
2017-08-30 12:00:00,16.55,16.55,16.53,16.54,63092.0,13.5991,13.5991,13.5827,13.5909,63092.0
2017-08-30 12:30:00,16.54,16.55,16.52,16.55,55808.0,13.5909,13.5991,13.5744,13.5991,55808.0
2017-08-30 13:00:00,16.54,16.57,16.53,16.56,124513.0,13.5909,13.6155,13.5827,13.6073,124513.0
2017-08-30 13:30:00,16.55,16.56,16.54,16.55,22583.0,13.5991,13.6073,13.5909,13.5991,22583.0
2017-08-30 14:00:00,16.54,16.55,16.51,16.51,60828.0,13.5909,13.5991,13.5662,13.5662,60828.0
2017-08-30 14:30:00,16.52,16.52,16.5,16.52,36109.0,13.5744,13.5744,13.558,13.5744,36109.0
2017-08-30 15:00:00,16.51,16.52,16.49,16.51,80782.0,13.5662,13.5744,13.5498,13.5662,80782.0
2017-08-30 15:30:00,16.51,16.52,16.48,16.51,527418.0,13.5662,13.5744,13.5416,13.5662,527418.0
2017-08-31 09:30:00,16.38,16.41,16.35,16.39,272670.0,13.4594,13.4841,13.4348,13.4676,272670.0
2017-08-31 10:00:00,16.39,16.44,16.38,16.42,1210273.0,13.4676,13.5087,13.4594,13.4923,1210273.0
2017-08-31 10:30:00,16.41,16.48,16.37,16.47,215881.0,13.4841,13.5416,13.4512,13.5334,215881.0
2017-08-31 11:00:00,16.47,16.48,16.42,16.43,363441.0,13.5334,13.5416,13.4923,13.5005,363441.0
2017-08-31 11:30:00,16.43,16.46,16.42,16.44,74611.0,13.5005,13.5251,13.4923,13.5087,74611.0
2017-08-31 12:00:00,16.43,16.44,16.41,16.43,92176.0,13.5005,13.5087,13.4841,13.5005,92176.0
2017-08-31 12:30:00,16.43,16.43,16.42,16.43,30679.0,13.5005,13.5005,13.4923,13.5005,30679.0
2017-08-31 13:00:00,16.43,16.43,16.4,16.4,53932.0,13.5005,13.5005,13.4758,13.4758,53932.0
2017-08-31 13:30:00,16.41,16.45,16.4,16.45,96015.0,13.4841,13.5169,13.4758,13.5169,96015.0
2017-08-31 14:00:00,16.45,16.47,16.44,16.46,69397.0,13.5169,13.5334,13.5087,13.5251,69397.0
2017-08-31 14:30:00,16.46,16.47,16.46,16.47,96384.0,13.5251,13.5334,13.5251,13.5334,96384.0
2017-08-31 15:00:00,16.47,16.47,16.44,16.45,256154.0,13.5334,13.5334,13.5087,13.5169,256154.0
2017-08-31 15:30:00,16.45,16.45,16.43,16.44,486228.0,13.5169,13.5169,13.5005,13.5087,486228.0
2017-09-01 09:30:00,16.46,16.5,16.42,16.44,259400.0,13.5251,13.558,13.4923,13.5087,259400.0
2017-09-01 10:00:00,16.44,16.44,16.4,16.44,224326.0,13.5087,13.5087,13.4758,13.5087,224326.0
2017-09-01 10:30:00,16.44,16.48,16.43,16.44,887215.0,13.5087,13.5416,13.5005,13.5087,887215.0
2017-09-01 11:00:00,16.44,16.44,16.41,16.41,333434.0,13.5087,13.5087,13.4841,13.4841,333434.0
2017-09-01 11:30:00,16.41,16.46,16.41,16.46,46836.0,13.4841,13.5251,13.4841,13.5251,46836.0
2017-09-01 12:00:00,16.46,16.48,16.45,16.48,67739.0,13.5251,13.5416,13.5169,13.5416,67739.0
2017-09-01 12:30:00,16.47,16.47,16.44,16.44,115332.0,13.5334,13.5334,13.5087,13.5087,115332.0
2017-09-01 13:00:00,16.45,16.46,16.44,16.46,37779.0,13.5169,13.5251,13.5087,13.5251,37779.0
2017-09-01 13:30:00,16.46,16.46,16.43,16.46,98387.0,13.5251,13.5251,13.5005,13.5251,98387.0
2017-09-01 14:00:00,16.46,16.46,16.42,16.44,152791.0,13.5251,13.5251,13.4923,13.5087,152791.0
2017-09-01 14:30:00,16.44,16.44,16.43,16.44,32065.0,13.5087,13.5087,13.5005,13.5087,32065.0
2017-09-01 15:00:00,16.44,16.44,16.41,16.42,160564.0,13.5087,13.5087,13.4841,13.4923,160564.0
2017-09-01 15:30:00,16.42,16.43,16.4,16.42,218182.0,13.4923,13.5005,13.4758,13.4923,218182.0
2017-09-05 09:30:00,16.32,16.34,16.28,16.29,303463.0,13.4101,13.4265,13.3772,13.3855,303463.0
2017-09-05 10:00:00,16.3,16.3,16.24,16.25,701738.0,13.3937,13.3937,13.3444,13.3526,701738.0
2017-09-05 10:30:00,16.25,16.28,16.22,16.23,319697.0,13.3526,13.3772,13.3279,13.3362,319697.0
2017-09-05 11:00:00,16.22,16.26,16.21,16.22,315191.0,13.3279,13.3608,13.3197,13.3279,315191.0
2017-09-05 11:30:00,16.22,16.24,16.21,16.23,74330.0,13.3279,13.3444,13.3197,13.3362,74330.0
2017-09-05 12:00:00,16.23,16.23,16.13,16.14,190301.0,13.3362,13.3362,13.254,13.2622,190301.0
2017-09-05 12:30:00,16.13,16.14,16.1,16.11,127996.0,13.254,13.2622,13.2293,13.2375,127996.0
2017-09-05 13:00:00,16.11,16.12,16.07,16.11,125114.0,13.2375,13.2458,13.2047,13.2375,125114.0
2017-09-05 13:30:00,16.12,16.14,16.09,16.14,96264.0,13.2458,13.2622,13.2211,13.2622,96264.0
2017-09-05 14:00:00,16.14,16.17,16.13,16.16,131763.0,13.2622,13.2869,13.254,13.2786,131763.0
2017-09-05 14:30:00,16.17,16.18,16.11,16.12,152826.0,13.2869,13.2951,13.2375,13.2458,152826.0
2017-09-05 15:00:00,16.12,16.13,16.09,16.13,101291.0,13.2458,13.254,13.2211,13.254,101291.0
2017-09-05 15:30:00,16.12,16.16,16.12,16.16,199040.0,13.2458,13.2786,13.2458,13.2786,199040.0
2017-09-06 09:30:00,16.23,16.28,16.23,16.28,117459.0,13.3362,13.3772,13.3362,13.3772,117459.0
2017-09-06 10:00:00,16.28,16.34,16.27,16.29,418036.0,13.3772,13.4265,13.369,13.3855,418036.0
2017-09-06 10:30:00,16.29,16.36,16.26,16.36,302608.0,13.3855,13.443,13.3608,13.443,302608.0
2017-09-06 11:00:00,16.36,16.36,16.29,16.31,194652.0,13.443,13.443,13.3855,13.4019,194652.0
2017-09-06 11:30:00,16.31,16.33,16.29,16.3,92676.0,13.4019,13.4183,13.3855,13.3937,92676.0
2017-09-06 12:00:00,16.29,16.31,16.28,16.3,51895.0,13.3855,13.4019,13.3772,13.3937,51895.0
2017-09-06 12:30:00,16.3,16.33,16.3,16.32,38227.0,13.3937,13.4183,13.3937,13.4101,38227.0
2017-09-06 13:00:00,16.33,16.35,16.32,16.33,33570.0,13.4183,13.4348,13.4101,13.4183,33570.0
2017-09-06 13:30:00,16.33,16.34,16.32,16.34,33186.0,13.4183,13.4265,13.4101,13.4265,33186.0
2017-09-06 14:00:00,16.33,16.36,16.33,16.34,63943.0,13.4183,13.443,13.4183,13.4265,63943.0
2017-09-06 14:30:00,16.34,16.35,16.33,16.34,73277.0,13.4265,13.4348,13.4183,13.4265,73277.0
2017-09-06 15:00:00,16.34,16.35,16.33,16.33,64796.0,13.4265,13.4348,13.4183,13.4183,64796.0
2017-09-06 15:30:00,16.34,16.34,16.3,16.3,145293.0,13.4265,13.4265,13.3937,13.3937,145293.0
2017-09-07 09:30:00,16.38,16.4,16.33,16.34,183903.0,13.4594,13.4758,13.4183,13.4265,183903.0
2017-09-07 10:00:00,16.34,16.34,16.29,16.31,242400.0,13.4265,13.4265,13.3855,13.4019,242400.0
2017-09-07 10:30:00,16.31,16.36,16.3,16.33,117656.0,13.4019,13.443,13.3937,13.4183,117656.0
2017-09-07 11:00:00,16.34,16.41,16.33,16.4,271642.0,13.4265,13.4841,13.4183,13.4758,271642.0
2017-09-07 11:30:00,16.4,16.4,16.32,16.32,57917.0,13.4758,13.4758,13.4101,13.4101,57917.0
2017-09-07 12:00:00,16.32,16.35,16.32,16.34,161540.0,13.4101,13.4348,13.4101,13.4265,161540.0
2017-09-07 12:30:00,16.33,16.34,16.31,16.32,84919.0,13.4183,13.4265,13.4019,13.4101,84919.0
2017-09-07 13:00:00,16.32,16.32,16.29,16.3,94499.0,13.4101,13.4101,13.3855,13.3937,94499.0
2017-09-07 13:30:00,16.3,16.31,16.28,16.3,177461.0,13.3937,13.4019,13.3772,13.3937,177461.0
2017-09-07 14:00:00,16.31,16.31,16.28,16.29,52371.0,13.4019,13.4019,13.3772,13.3855,52371.0
2017-09-07 14:30:00,16.29,16.29,16.25,16.27,444751.0,13.3855,13.3855,13.3526,13.369,444751.0
2017-09-07 15:00:00,16.26,16.27,16.23,16.24,409667.0,13.3608,13.369,13.3362,13.3444,409667.0
2017-09-07 15:30:00,16.23,16.26,16.21,16.25,574433.0,13.3362,13.3608,13.3197,13.3526,574433.0
2017-09-08 09:30:00,16.48,16.52,16.45,16.48,362275.0,13.5416,13.5744,13.5169,13.5416,362275.0
2017-09-08 10:00:00,16.49,16.5,16.44,16.44,181801.0,13.5498,13.558,13.5087,13.5087,181801.0
2017-09-08 10:30:00,16.44,16.46,16.42,16.44,128388.0,13.5087,13.5251,13.4923,13.5087,128388.0
2017-09-08 11:00:00,16.44,16.45,16.39,16.44,286081.0,13.5087,13.5169,13.4676,13.5087,286081.0
2017-09-08 11:30:00,16.45,16.45,16.42,16.43,56432.0,13.5169,13.5169,13.4923,13.5005,56432.0
2017-09-08 12:00:00,16.43,16.43,16.4,16.41,56023.0,13.5005,13.5005,13.4758,13.4841,56023.0
2017-09-08 12:30:00,16.41,16.43,16.4,16.41,61447.0,13.4841,13.5005,13.4758,13.4841,61447.0
2017-09-08 13:00:00,16.42,16.42,16.38,16.39,52034.0,13.4923,13.4923,13.4594,13.4676,52034.0
2017-09-08 13:30:00,16.39,16.4,16.38,16.4,51126.0,13.4676,13.4758,13.4594,13.4758,51126.0
2017-09-08 14:00:00,16.4,16.44,16.39,16.43,93388.0,13.4758,13.5087,13.4676,13.5005,93388.0
2017-09-08 14:30:00,16.43,16.45,16.42,16.43,71469.0,13.5005,13.5169,13.4923,13.5005,71469.0
2017-09-08 15:00:00,16.43,16.43,16.41,16.41,76540.0,13.5005,13.5005,13.4841,13.4841,76540.0
2017-09-08 15:30:00,16.41,16.42,16.4,16.41,133508.0,13.4841,13.4923,13.4758,13.4841,133508.0
2017-09-11 09:30:00,16.54,16.57,16.52,16.56,155690.0,13.5909,13.6155,13.5744,13.6073,155690.0
2017-09-11 10:00:00,16.55,16.61,16.54,16.6,178339.0,13.5991,13.6484,13.5909,13.6402,178339.0
2017-09-11 10:30:00,16.6,16.6,16.56,16.59,54897.0,13.6402,13.6402,13.6073,13.632,54897.0
2017-09-11 11:00:00,16.58,16.61,16.56,16.57,105293.0,13.6237,13.6484,13.6073,13.6155,105293.0
2017-09-11 11:30:00,16.57,16.6,16.56,16.57,107062.0,13.6155,13.6402,13.6073,13.6155,107062.0
2017-09-11 12:00:00,16.57,16.57,16.53,16.53,314081.0,13.6155,13.6155,13.5827,13.5827,314081.0
2017-09-11 12:30:00,16.54,16.54,16.5,16.5,387332.0,13.5909,13.5909,13.558,13.558,387332.0
2017-09-11 13:00:00,16.51,16.51,16.47,16.5,196892.0,13.5662,13.5662,13.5334,13.558,196892.0
2017-09-11 13:30:00,16.49,16.5,16.49,16.5,20964.0,13.5498,13.558,13.5498,13.558,20964.0
2017-09-11 14:00:00,16.49,16.51,16.47,16.48,179052.0,13.5498,13.5662,13.5334,13.5416,179052.0
2017-09-11 14:30:00,16.48,16.49,16.46,16.47,187352.0,13.5416,13.5498,13.5251,13.5334,187352.0
2017-09-11 15:00:00,16.47,16.48,16.47,16.47,47285.0,13.5334,13.5416,13.5334,13.5334,47285.0
2017-09-11 15:30:00,16.47,16.48,16.46,16.46,349899.0,13.5334,13.5416,13.5251,13.5251,349899.0
2017-09-12 09:30:00,16.74,16.81,16.73,16.77,269945.0,13.7552,13.8127,13.747,13.7799,269945.0
2017-09-12 10:00:00,16.77,16.77,16.73,16.76,992963.0,13.7799,13.7799,13.747,13.7717,992963.0
2017-09-12 10:30:00,16.76,16.81,16.75,16.79,167302.0,13.7717,13.8127,13.7634,13.7963,167302.0
2017-09-12 11:00:00,16.79,16.8,16.75,16.75,442896.0,13.7963,13.8045,13.7634,13.7634,442896.0
2017-09-12 11:30:00,16.75,16.76,16.74,16.74,125803.0,13.7634,13.7717,13.7552,13.7552,125803.0
2017-09-12 12:00:00,16.74,16.79,16.74,16.77,146521.0,13.7552,13.7963,13.7552,13.7799,146521.0
2017-09-12 12:30:00,16.77,16.78,16.76,16.77,89346.0,13.7799,13.7881,13.7717,13.7799,89346.0
2017-09-12 13:00:00,16.77,16.8,16.77,16.8,70456.0,13.7799,13.8045,13.7799,13.8045,70456.0
2017-09-12 13:30:00,16.8,16.82,16.78,16.79,147569.0,13.8045,13.821,13.7881,13.7963,147569.0
2017-09-12 14:00:00,16.79,16.79,16.76,16.77,97638.0,13.7963,13.7963,13.7717,13.7799,97638.0
2017-09-12 14:30:00,16.77,16.77,16.75,16.76,194010.0,13.7799,13.7799,13.7634,13.7717,194010.0
2017-09-12 15:00:00,16.77,16.77,16.72,16.72,139871.0,13.7799,13.7799,13.7388,13.7388,139871.0
2017-09-12 15:30:00,16.73,16.73,16.69,16.7,606012.0,13.747,13.747,13.7141,13.7224,606012.0
2017-09-13 09:30:00,16.73,16.79,16.73,16.77,176124.0,13.747,13.7963,13.747,13.7799,176124.0
2017-09-13 10:00:00,16.77,16.79,16.75,16.76,148564.0,13.7799,13.7963,13.7634,13.7717,148564.0
2017-09-13 10:30:00,16.76,16.77,16.73,16.75,510857.0,13.7717,13.7799,13.747,13.7634,510857.0
2017-09-13 11:00:00,16.76,16.76,16.67,16.7,280614.0,13.7717,13.7717,13.6977,13.7224,280614.0
2017-09-13 11:30:00,16.7,16.7,16.64,16.64,80259.0,13.7224,13.7224,13.673,13.673,80259.0
2017-09-13 12:00:00,16.64,16.66,16.63,16.63,53246.0,13.673,13.6895,13.6648,13.6648,53246.0
2017-09-13 12:30:00,16.63,16.65,16.61,16.63,62177.0,13.6648,13.6813,13.6484,13.6648,62177.0
2017-09-13 13:00:00,16.63,16.66,16.62,16.64,134198.0,13.6648,13.6895,13.6566,13.673,134198.0
2017-09-13 13:30:00,16.64,16.64,16.62,16.63,34990.0,13.673,13.673,13.6566,13.6648,34990.0
2017-09-13 14:00:00,16.63,16.67,16.62,16.66,123699.0,13.6648,13.6977,13.6566,13.6895,123699.0
2017-09-13 14:30:00,16.66,16.66,16.64,16.65,107231.0,13.6895,13.6895,13.673,13.6813,107231.0
2017-09-13 15:00:00,16.66,16.66,16.64,16.64,37185.0,13.6895,13.6895,13.673,13.673,37185.0
2017-09-13 15:30:00,16.65,16.67,16.64,16.66,202989.0,13.6813,13.6977,13.673,13.6895,202989.0
2017-09-14 09:30:00,16.68,16.7,16.65,16.68,139584.0,13.7059,13.7224,13.6813,13.7059,139584.0
2017-09-14 10:00:00,16.69,16.71,16.67,16.68,57792.0,13.7141,13.7306,13.6977,13.7059,57792.0
2017-09-14 10:30:00,16.68,16.68,16.65,16.68,77533.0,13.7059,13.7059,13.6813,13.7059,77533.0
2017-09-14 11:00:00,16.68,16.69,16.65,16.68,427148.0,13.7059,13.7141,13.6813,13.7059,427148.0
2017-09-14 11:30:00,16.67,16.68,16.62,16.63,80069.0,13.6977,13.7059,13.6566,13.6648,80069.0
2017-09-14 12:00:00,16.62,16.63,16.6,16.61,105454.0,13.6566,13.6648,13.6402,13.6484,105454.0
2017-09-14 12:30:00,16.62,16.64,16.61,16.64,68406.0,13.6566,13.673,13.6484,13.673,68406.0
2017-09-14 13:00:00,16.64,16.65,16.62,16.62,130123.0,13.673,13.6813,13.6566,13.6566,130123.0
2017-09-14 13:30:00,16.63,16.63,16.6,16.6,182875.0,13.6648,13.6648,13.6402,13.6402,182875.0
2017-09-14 14:00:00,16.61,16.62,16.6,16.62,135168.0,13.6484,13.6566,13.6402,13.6566,135168.0
2017-09-14 14:30:00,16.62,16.62,16.6,16.6,46716.0,13.6566,13.6566,13.6402,13.6402,46716.0
2017-09-14 15:00:00,16.6,16.64,16.6,16.63,60734.0,13.6402,13.673,13.6402,13.6648,60734.0
2017-09-14 15:30:00,16.64,16.64,16.61,16.62,262950.0,13.673,13.673,13.6484,13.6566,262950.0
2017-09-15 09:30:00,16.7,16.73,16.67,16.7,216587.0,13.7224,13.747,13.6977,13.7224,216587.0
2017-09-15 10:00:00,16.7,16.7,16.66,16.7,76283.0,13.7224,13.7224,13.6895,13.7224,76283.0
2017-09-15 10:30:00,16.7,16.72,16.68,16.7,106403.0,13.7224,13.7388,13.7059,13.7224,106403.0
2017-09-15 11:00:00,16.71,16.71,16.67,16.7,118902.0,13.7306,13.7306,13.6977,13.7224,118902.0
2017-09-15 11:30:00,16.7,16.71,16.7,16.71,22538.0,13.7224,13.7306,13.7224,13.7306,22538.0
2017-09-15 12:00:00,16.71,16.71,16.66,16.66,90468.0,13.7306,13.7306,13.6895,13.6895,90468.0
2017-09-15 12:30:00,16.66,16.68,16.65,16.68,90129.0,13.6895,13.7059,13.6813,13.7059,90129.0
2017-09-15 13:00:00,16.67,16.68,16.67,16.68,60925.0,13.6977,13.7059,13.6977,13.7059,60925.0
2017-09-15 13:30:00,16.68,16.69,16.67,16.69,32450.0,13.7059,13.7141,13.6977,13.7141,32450.0
2017-09-15 14:00:00,16.69,16.69,16.68,16.69,22711.0,13.7141,13.7141,13.7059,13.7141,22711.0
2017-09-15 14:30:00,16.69,16.7,16.69,16.7,22531.0,13.7141,13.7224,13.7141,13.7224,22531.0
2017-09-15 15:00:00,16.7,16.72,16.69,16.71,84314.0,13.7224,13.7388,13.7141,13.7306,84314.0
2017-09-15 15:30:00,16.71,16.71,16.7,16.7,133994.0,13.7306,13.7306,13.7224,13.7224,133994.0
2017-09-18 09:30:00,16.77,16.85,16.77,16.85,152376.0,13.7799,13.8456,13.7799,13.8456,152376.0
2017-09-18 10:00:00,16.84,16.85,16.82,16.82,63454.0,13.8374,13.8456,13.821,13.821,63454.0
2017-09-18 10:30:00,16.83,16.83,16.79,16.8,95202.0,13.8292,13.8292,13.7963,13.8045,95202.0
2017-09-18 11:00:00,16.79,16.82,16.78,16.82,138964.0,13.7963,13.821,13.7881,13.821,138964.0
2017-09-18 11:30:00,16.82,16.82,16.81,16.82,33940.0,13.821,13.821,13.8127,13.821,33940.0
2017-09-18 12:00:00,16.82,16.82,16.8,16.81,27554.0,13.821,13.821,13.8045,13.8127,27554.0
2017-09-18 12:30:00,16.81,16.81,16.79,16.8,30374.0,13.8127,13.8127,13.7963,13.8045,30374.0
2017-09-18 13:00:00,16.8,16.8,16.79,16.8,32882.0,13.8045,13.8045,13.7963,13.8045,32882.0
2017-09-18 13:30:00,16.8,16.82,16.79,16.82,20001.0,13.8045,13.821,13.7963,13.821,20001.0
2017-09-18 14:00:00,16.82,16.82,16.8,16.81,61561.0,13.821,13.821,13.8045,13.8127,61561.0
2017-09-18 14:30:00,16.81,16.82,16.8,16.81,66659.0,13.8127,13.821,13.8045,13.8127,66659.0
2017-09-18 15:00:00,16.81,16.82,16.81,16.81,44954.0,13.8127,13.821,13.8127,13.8127,44954.0
2017-09-18 15:30:00,16.82,16.83,16.8,16.81,226586.0,13.821,13.8292,13.8045,13.8127,226586.0
2017-09-19 09:30:00,16.91,16.98,16.91,16.97,163698.0,13.8949,13.9524,13.8949,13.9442,163698.0
2017-09-19 10:00:00,16.97,17.0,16.96,16.97,117960.0,13.9442,13.9689,13.936,13.9442,117960.0
2017-09-19 10:30:00,16.97,17.0,16.95,17.0,88937.0,13.9442,13.9689,13.9278,13.9689,88937.0
2017-09-19 11:00:00,17.0,17.0,16.92,16.94,144274.0,13.9689,13.9689,13.9031,13.9196,144274.0
2017-09-19 11:30:00,16.94,16.97,16.93,16.97,30153.0,13.9196,13.9442,13.9113,13.9442,30153.0
2017-09-19 12:00:00,16.97,16.98,16.96,16.98,29264.0,13.9442,13.9524,13.936,13.9524,29264.0
2017-09-19 12:30:00,16.98,16.98,16.97,16.98,8354.0,13.9524,13.9524,13.9442,13.9524,8354.0
2017-09-19 13:00:00,16.98,16.98,16.97,16.98,11138.0,13.9524,13.9524,13.9442,13.9524,11138.0
2017-09-19 13:30:00,16.98,16.98,16.97,16.97,38321.0,13.9524,13.9524,13.9442,13.9442,38321.0
2017-09-19 14:00:00,16.98,16.99,16.97,16.98,50956.0,13.9524,13.9606,13.9442,13.9524,50956.0
2017-09-19 14:30:00,16.98,16.99,16.98,16.98,36509.0,13.9524,13.9606,13.9524,13.9524,36509.0
2017-09-19 15:00:00,16.98,16.99,16.96,16.96,60014.0,13.9524,13.9606,13.936,13.936,60014.0
2017-09-19 15:30:00,16.96,16.97,16.94,16.94,96681.0,13.936,13.9442,13.9196,13.9196,96681.0
2017-09-20 09:30:00,16.91,16.91,16.83,16.84,110674.0,13.8949,13.8949,13.8292,13.8374,110674.0
2017-09-20 10:00:00,16.84,16.86,16.83,16.86,98470.0,13.8374,13.8538,13.8292,13.8538,98470.0
2017-09-20 10:30:00,16.86,16.88,16.82,16.88,116234.0,13.8538,13.8703,13.821,13.8703,116234.0
2017-09-20 11:00:00,16.88,16.89,16.84,16.85,106187.0,13.8703,13.8785,13.8374,13.8456,106187.0
2017-09-20 11:30:00,16.85,16.86,16.82,16.82,65865.0,13.8456,13.8538,13.821,13.821,65865.0
2017-09-20 12:00:00,16.82,16.83,16.82,16.82,20011.0,13.821,13.8292,13.821,13.821,20011.0
2017-09-20 12:30:00,16.83,16.83,16.81,16.82,34280.0,13.8292,13.8292,13.8127,13.821,34280.0
2017-09-20 13:00:00,16.82,16.83,16.81,16.82,43774.0,13.821,13.8292,13.8127,13.821,43774.0
2017-09-20 13:30:00,16.82,16.87,16.82,16.86,58820.0,13.821,13.862,13.821,13.8538,58820.0
2017-09-20 14:00:00,16.87,16.91,16.84,16.87,188636.0,13.862,13.8949,13.8374,13.862,188636.0
2017-09-20 14:30:00,16.87,16.92,16.86,16.91,99216.0,13.862,13.9031,13.8538,13.8949,99216.0
2017-09-20 15:00:00,16.91,16.91,16.85,16.86,97656.0,13.8949,13.8949,13.8456,13.8538,97656.0
2017-09-20 15:30:00,16.87,16.88,16.86,16.88,205438.0,13.862,13.8703,13.8538,13.8703,205438.0
2017-09-21 09:30:00,16.95,16.98,16.93,16.96,143607.0,13.9278,13.9524,13.9113,13.936,143607.0
2017-09-21 10:00:00,16.96,16.99,16.95,16.98,109633.0,13.936,13.9606,13.9278,13.9524,109633.0
2017-09-21 10:30:00,16.98,16.99,16.95,16.96,64424.0,13.9524,13.9606,13.9278,13.936,64424.0
2017-09-21 11:00:00,16.96,17.0,16.95,16.98,157992.0,13.936,13.9689,13.9278,13.9524,157992.0
2017-09-21 11:30:00,16.98,16.99,16.98,16.99,17404.0,13.9524,13.9606,13.9524,13.9606,17404.0
2017-09-21 12:00:00,16.99,16.99,16.97,16.98,30125.0,13.9606,13.9606,13.9442,13.9524,30125.0
2017-09-21 12:30:00,16.98,16.98,16.97,16.98,15822.0,13.9524,13.9524,13.9442,13.9524,15822.0
2017-09-21 13:00:00,16.98,16.99,16.97,16.98,26093.0,13.9524,13.9606,13.9442,13.9524,26093.0
2017-09-21 13:30:00,16.99,16.99,16.98,16.98,57090.0,13.9606,13.9606,13.9524,13.9524,57090.0
2017-09-21 14:00:00,16.99,17.0,16.98,17.0,50995.0,13.9606,13.9689,13.9524,13.9689,50995.0
2017-09-21 14:30:00,17.0,17.02,16.99,17.01,92909.0,13.9689,13.9853,13.9606,13.9771,92909.0
2017-09-21 15:00:00,17.01,17.01,17.0,17.01,46638.0,13.9771,13.9771,13.9689,13.9771,46638.0
2017-09-21 15:30:00,17.01,17.01,16.96,16.96,227926.0,13.9771,13.9771,13.936,13.936,227926.0
2017-09-22 09:30:00,16.89,16.93,16.88,16.91,143412.0,13.8785,13.9113,13.8703,13.8949,143412.0
2017-09-22 10:00:00,16.91,16.98,16.91,16.97,72236.0,13.8949,13.9524,13.8949,13.9442,72236.0
2017-09-22 10:30:00,16.96,16.97,16.94,16.95,52159.0,13.936,13.9442,13.9196,13.9278,52159.0
2017-09-22 11:00:00,16.95,16.96,16.94,16.95,83649.0,13.9278,13.936,13.9196,13.9278,83649.0
2017-09-22 11:30:00,16.96,16.97,16.94,16.96,27896.0,13.936,13.9442,13.9196,13.936,27896.0
2017-09-22 12:00:00,16.96,16.96,16.95,16.95,16580.0,13.936,13.936,13.9278,13.9278,16580.0
2017-09-22 12:30:00,16.96,16.96,16.94,16.95,15925.0,13.936,13.936,13.9196,13.9278,15925.0
2017-09-22 13:00:00,16.94,16.95,16.93,16.94,42167.0,13.9196,13.9278,13.9113,13.9196,42167.0
2017-09-22 13:30:00,16.94,16.96,16.93,16.95,33868.0,13.9196,13.936,13.9113,13.9278,33868.0
2017-09-22 14:00:00,16.95,16.96,16.94,16.95,33838.0,13.9278,13.936,13.9196,13.9278,33838.0
2017-09-22 14:30:00,16.96,16.96,16.95,16.96,24379.0,13.936,13.936,13.9278,13.936,24379.0
2017-09-22 15:00:00,16.95,16.96,16.95,16.96,39360.0,13.9278,13.936,13.9278,13.936,39360.0
2017-09-22 15:30:00,16.96,16.98,16.95,16.97,154315.0,13.936,13.9524,13.9278,13.9442,154315.0
2017-09-25 09:30:00,16.83,16.89,16.8,16.88,253227.0,13.8292,13.8785,13.8045,13.8703,253227.0
2017-09-25 10:00:00,16.88,16.89,16.86,16.88,169505.0,13.8703,13.8785,13.8538,13.8703,169505.0
2017-09-25 10:30:00,16.88,16.88,16.83,16.83,82904.0,13.8703,13.8703,13.8292,13.8292,82904.0
2017-09-25 11:00:00,16.83,16.83,16.76,16.8,216117.0,13.8292,13.8292,13.7717,13.8045,216117.0
2017-09-25 11:30:00,16.8,16.81,16.76,16.77,21418.0,13.8045,13.8127,13.7717,13.7799,21418.0
2017-09-25 12:00:00,16.77,16.77,16.72,16.76,137390.0,13.7799,13.7799,13.7388,13.7717,137390.0
2017-09-25 12:30:00,16.76,16.78,16.74,16.77,32192.0,13.7717,13.7881,13.7552,13.7799,32192.0
2017-09-25 13:00:00,16.77,16.78,16.77,16.77,23571.0,13.7799,13.7881,13.7799,13.7799,23571.0
2017-09-25 13:30:00,16.76,16.77,16.75,16.77,43107.0,13.7717,13.7799,13.7634,13.7799,43107.0
2017-09-25 14:00:00,16.77,16.78,16.74,16.75,98641.0,13.7799,13.7881,13.7552,13.7634,98641.0
2017-09-25 14:30:00,16.75,16.76,16.73,16.76,55358.0,13.7634,13.7717,13.747,13.7717,55358.0
2017-09-25 15:00:00,16.76,16.8,16.75,16.8,54788.0,13.7717,13.8045,13.7634,13.8045,54788.0
2017-09-25 15:30:00,16.8,16.81,16.78,16.78,154107.0,13.8045,13.8127,13.7881,13.7881,154107.0
2017-09-26 09:30:00,16.76,16.78,16.73,16.75,135928.0,13.7717,13.7881,13.747,13.7634,135928.0
2017-09-26 10:00:00,16.76,16.77,16.72,16.72,50680.0,13.7717,13.7799,13.7388,13.7388,50680.0
2017-09-26 10:30:00,16.72,16.73,16.7,16.73,88584.0,13.7388,13.747,13.7224,13.747,88584.0
2017-09-26 11:00:00,16.73,16.73,16.68,16.7,183092.0,13.747,13.747,13.7059,13.7224,183092.0
2017-09-26 11:30:00,16.7,16.72,16.66,16.67,43890.0,13.7224,13.7388,13.6895,13.6977,43890.0
2017-09-26 12:00:00,16.66,16.68,16.65,16.68,33365.0,13.6895,13.7059,13.6813,13.7059,33365.0
2017-09-26 12:30:00,16.69,16.73,16.69,16.71,62244.0,13.7141,13.747,13.7141,13.7306,62244.0
2017-09-26 13:00:00,16.7,16.71,16.7,16.7,21889.0,13.7224,13.7306,13.7224,13.7224,21889.0
2017-09-26 13:30:00,16.7,16.73,16.7,16.73,24257.0,13.7224,13.747,13.7224,13.747,24257.0
2017-09-26 14:00:00,16.73,16.73,16.71,16.72,29042.0,13.747,13.747,13.7306,13.7388,29042.0
2017-09-26 14:30:00,16.71,16.72,16.7,16.71,46796.0,13.7306,13.7388,13.7224,13.7306,46796.0
2017-09-26 15:00:00,16.71,16.71,16.7,16.71,12252.0,13.7306,13.7306,13.7224,13.7306,12252.0
2017-09-26 15:30:00,16.71,16.72,16.68,16.69,184563.0,13.7306,13.7388,13.7059,13.7141,184563.0
2017-09-27 09:30:00,16.94,16.97,16.92,16.94,228034.0,13.9196,13.9442,13.9031,13.9196,228034.0
2017-09-27 10:00:00,16.95,16.96,16.91,16.93,42358.0,13.9278,13.936,13.8949,13.9113,42358.0
2017-09-27 10:30:00,16.93,16.93,16.88,16.89,90744.0,13.9113,13.9113,13.8703,13.8785,90744.0
2017-09-27 11:00:00,16.9,16.93,16.82,16.84,245416.0,13.8867,13.9113,13.821,13.8374,245416.0
2017-09-27 11:30:00,16.85,16.87,16.84,16.86,84429.0,13.8456,13.862,13.8374,13.8538,84429.0
2017-09-27 12:00:00,16.85,16.89,16.85,16.88,50675.0,13.8456,13.8785,13.8456,13.8703,50675.0
2017-09-27 12:30:00,16.89,16.91,16.88,16.89,25422.0,13.8785,13.8949,13.8703,13.8785,25422.0
2017-09-27 13:00:00,16.89,16.95,16.89,16.95,89358.0,13.8785,13.9278,13.8785,13.9278,89358.0
2017-09-27 13:30:00,16.95,16.95,16.94,16.95,33737.0,13.9278,13.9278,13.9196,13.9278,33737.0
2017-09-27 14:00:00,16.94,16.97,16.94,16.96,104448.0,13.9196,13.9442,13.9196,13.936,104448.0
2017-09-27 14:30:00,16.96,16.96,16.95,16.96,15297.0,13.936,13.936,13.9278,13.936,15297.0
2017-09-27 15:00:00,16.96,16.96,16.94,16.95,30792.0,13.936,13.936,13.9196,13.9278,30792.0
2017-09-27 15:30:00,16.94,16.96,16.92,16.93,173449.0,13.9196,13.936,13.9031,13.9113,173449.0
2017-09-28 09:30:00,16.89,16.96,16.88,16.94,117141.0,13.8785,13.936,13.8703,13.9196,117141.0
2017-09-28 10:00:00,16.95,16.95,16.91,16.94,170915.0,13.9278,13.9278,13.8949,13.9196,170915.0
2017-09-28 10:30:00,16.93,16.94,16.9,16.93,73148.0,13.9113,13.9196,13.8867,13.9113,73148.0
2017-09-28 11:00:00,16.93,16.95,16.91,16.95,127104.0,13.9113,13.9278,13.8949,13.9278,127104.0
2017-09-28 11:30:00,16.95,16.95,16.94,16.95,19003.0,13.9278,13.9278,13.9196,13.9278,19003.0
2017-09-28 12:00:00,16.94,16.96,16.94,16.95,24569.0,13.9196,13.936,13.9196,13.9278,24569.0
2017-09-28 12:30:00,16.95,16.97,16.95,16.97,8787.0,13.9278,13.9442,13.9278,13.9442,8787.0
2017-09-28 13:00:00,16.97,16.97,16.96,16.96,11870.0,13.9442,13.9442,13.936,13.936,11870.0
2017-09-28 13:30:00,16.97,16.99,16.96,16.98,65090.0,13.9442,13.9606,13.936,13.9524,65090.0
2017-09-28 14:00:00,16.98,17.0,16.98,16.98,66246.0,13.9524,13.9689,13.9524,13.9524,66246.0
2017-09-28 14:30:00,16.98,16.99,16.97,16.98,36824.0,13.9524,13.9606,13.9442,13.9524,36824.0
2017-09-28 15:00:00,16.99,17.0,16.98,16.99,46069.0,13.9606,13.9689,13.9524,13.9606,46069.0
2017-09-28 15:30:00,16.99,17.0,16.98,16.98,59081.0,13.9606,13.9689,13.9524,13.9524,59081.0
2017-09-29 09:30:00,16.92,16.98,16.91,16.97,159241.0,13.9031,13.9524,13.8949,13.9442,159241.0
2017-09-29 10:00:00,16.97,17.02,16.96,17.01,113232.0,13.9442,13.9853,13.936,13.9771,113232.0
2017-09-29 10:30:00,17.02,17.05,17.0,17.05,160750.0,13.9853,14.0099,13.9689,14.0099,160750.0
2017-09-29 11:00:00,17.04,17.08,17.02,17.07,157074.0,14.0017,14.0346,13.9853,14.0264,157074.0
2017-09-29 11:30:00,17.07,17.09,17.07,17.09,49664.0,14.0264,14.0428,14.0264,14.0428,49664.0
2017-09-29 12:00:00,17.09,17.1,17.07,17.1,75768.0,14.0428,14.051,14.0264,14.051,75768.0
2017-09-29 12:30:00,17.09,17.1,17.09,17.09,7247.0,14.0428,14.051,14.0428,14.0428,7247.0
2017-09-29 13:00:00,17.1,17.1,17.09,17.1,11503.0,14.051,14.051,14.0428,14.051,11503.0
2017-09-29 13:30:00,17.09,17.1,17.08,17.08,54391.0,14.0428,14.051,14.0346,14.0346,54391.0
2017-09-29 14:00:00,17.09,17.12,17.08,17.12,28912.0,14.0428,14.0675,14.0346,14.0675,28912.0
2017-09-29 14:30:00,17.12,17.13,17.11,17.13,45757.0,14.0675,14.0757,14.0592,14.0757,45757.0
2017-09-29 15:00:00,17.13,17.13,17.12,17.12,51051.0,14.0757,14.0757,14.0675,14.0675,51051.0
2017-09-29 15:30:00,17.13,17.13,17.11,17.12,125641.0,14.0757,14.0757,14.0592,14.0675,125641.0
2017-10-02 09:30:00,17.08,17.1,17.05,17.06,182460.0,14.0346,14.051,14.0099,14.0182,182460.0
2017-10-02 10:00:00,17.05,17.08,17.03,17.05,271594.0,14.0099,14.0346,13.9935,14.0099,271594.0
2017-10-02 10:30:00,17.05,17.09,17.04,17.04,100088.0,14.0099,14.0428,14.0017,14.0017,100088.0
2017-10-02 11:00:00,17.04,17.05,17.01,17.05,104019.0,14.0017,14.0099,13.9771,14.0099,104019.0
2017-10-02 11:30:00,17.05,17.1,17.04,17.1,42970.0,14.0099,14.051,14.0017,14.051,42970.0
2017-10-02 12:00:00,17.09,17.1,17.09,17.1,63777.0,14.0428,14.051,14.0428,14.051,63777.0
2017-10-02 12:30:00,17.1,17.1,17.09,17.1,21203.0,14.051,14.051,14.0428,14.051,21203.0
2017-10-02 13:00:00,17.1,17.13,17.1,17.12,127666.0,14.051,14.0757,14.051,14.0675,127666.0
2017-10-02 13:30:00,17.12,17.12,17.1,17.11,49785.0,14.0675,14.0675,14.051,14.0592,49785.0
2017-10-02 14:00:00,17.11,17.14,17.1,17.14,51592.0,14.0592,14.0839,14.051,14.0839,51592.0
2017-10-02 14:30:00,17.14,17.16,17.13,17.16,91793.0,14.0839,14.1003,14.0757,14.1003,91793.0
2017-10-02 15:00:00,17.15,17.16,17.14,17.14,96088.0,14.0921,14.1003,14.0839,14.0839,96088.0
2017-10-02 15:30:00,17.14,17.16,17.12,17.13,273085.0,14.0839,14.1003,14.0675,14.0757,273085.0
2017-10-03 09:30:00,17.12,17.16,17.11,17.14,155083.0,14.0675,14.1003,14.0592,14.0839,155083.0
2017-10-03 10:00:00,17.13,17.17,17.12,17.15,102513.0,14.0757,14.1085,14.0675,14.0921,102513.0
2017-10-03 10:30:00,17.16,17.18,17.15,17.18,129229.0,14.1003,14.1168,14.0921,14.1168,129229.0
2017-10-03 11:00:00,17.17,17.19,17.15,17.16,244569.0,14.1085,14.125,14.0921,14.1003,244569.0
2017-10-03 11:30:00,17.16,17.21,17.16,17.17,102318.0,14.1003,14.1414,14.1003,14.1085,102318.0
2017-10-03 12:00:00,17.18,17.18,17.15,17.15,39311.0,14.1168,14.1168,14.0921,14.0921,39311.0
2017-10-03 12:30:00,17.15,17.17,17.15,17.17,25661.0,14.0921,14.1085,14.0921,14.1085,25661.0
2017-10-03 13:00:00,17.16,17.19,17.16,17.19,59824.0,14.1003,14.125,14.1003,14.125,59824.0
2017-10-03 13:30:00,17.19,17.19,17.18,17.18,29225.0,14.125,14.125,14.1168,14.1168,29225.0
2017-10-03 14:00:00,17.19,17.2,17.17,17.2,85170.0,14.125,14.1332,14.1085,14.1332,85170.0
2017-10-03 14:30:00,17.2,17.21,17.19,17.2,82318.0,14.1332,14.1414,14.125,14.1332,82318.0
2017-10-03 15:00:00,17.2,17.21,17.19,17.2,53870.0,14.1332,14.1414,14.125,14.1332,53870.0
2017-10-03 15:30:00,17.21,17.21,17.19,17.2,161379.0,14.1414,14.1414,14.125,14.1332,161379.0
2017-10-04 09:30:00,17.07,17.1,17.05,17.08,121588.0,14.0264,14.051,14.0099,14.0346,121588.0
2017-10-04 10:00:00,17.08,17.12,17.08,17.12,70283.0,14.0346,14.0675,14.0346,14.0675,70283.0
2017-10-04 10:30:00,17.12,17.13,17.05,17.07,155915.0,14.0675,14.0757,14.0099,14.0264,155915.0
2017-10-04 11:00:00,17.07,17.07,17.02,17.05,81146.0,14.0264,14.0264,13.9853,14.0099,81146.0
2017-10-04 11:30:00,17.05,17.06,17.03,17.05,16801.0,14.0099,14.0182,13.9935,14.0099,16801.0
2017-10-04 12:00:00,17.05,17.06,17.04,17.04,46996.0,14.0099,14.0182,14.0017,14.0017,46996.0
2017-10-04 12:30:00,17.04,17.05,17.0,17.0,60197.0,14.0017,14.0099,13.9689,13.9689,60197.0
2017-10-04 13:00:00,17.01,17.01,17.0,17.0,17496.0,13.9771,13.9771,13.9689,13.9689,17496.0
2017-10-04 13:30:00,17.0,17.01,16.99,17.0,69145.0,13.9689,13.9771,13.9606,13.9689,69145.0
2017-10-04 14:00:00,17.0,17.0,16.99,17.0,22413.0,13.9689,13.9689,13.9606,13.9689,22413.0
2017-10-04 14:30:00,17.0,17.0,16.97,16.99,68323.0,13.9689,13.9689,13.9442,13.9606,68323.0
2017-10-04 15:00:00,16.99,16.99,16.96,16.98,75462.0,13.9606,13.9606,13.936,13.9524,75462.0
2017-10-04 15:30:00,16.98,16.98,16.94,16.96,254054.0,13.9524,13.9524,13.9196,13.936,254054.0
2017-10-05 09:30:00,17.06,17.15,17.04,17.13,169856.0,14.0182,14.0921,14.0017,14.0757,169856.0
2017-10-05 10:00:00,17.14,17.14,17.1,17.11,95860.0,14.0839,14.0839,14.051,14.0592,95860.0
2017-10-05 10:30:00,17.11,17.17,17.1,17.14,179427.0,14.0592,14.1085,14.051,14.0839,179427.0
2017-10-05 11:00:00,17.14,17.14,17.1,17.13,125871.0,14.0839,14.0839,14.051,14.0757,125871.0
2017-10-05 11:30:00,17.14,17.16,17.13,17.16,30015.0,14.0839,14.1003,14.0757,14.1003,30015.0
2017-10-05 12:00:00,17.16,17.21,17.15,17.2,127669.0,14.1003,14.1414,14.0921,14.1332,127669.0
2017-10-05 12:30:00,17.21,17.21,17.17,17.21,76601.0,14.1414,14.1414,14.1085,14.1414,76601.0
2017-10-05 13:00:00,17.21,17.23,17.2,17.21,67788.0,14.1414,14.1579,14.1332,14.1414,67788.0
2017-10-05 13:30:00,17.21,17.22,17.21,17.21,32444.0,14.1414,14.1496,14.1414,14.1414,32444.0
2017-10-05 14:00:00,17.21,17.22,17.2,17.21,38348.0,14.1414,14.1496,14.1332,14.1414,38348.0
2017-10-05 14:30:00,17.21,17.21,17.19,17.2,30367.0,14.1414,14.1414,14.125,14.1332,30367.0
2017-10-05 15:00:00,17.2,17.2,17.17,17.18,30329.0,14.1332,14.1332,14.1085,14.1168,30329.0
2017-10-05 15:30:00,17.18,17.18,17.16,17.18,135631.0,14.1168,14.1168,14.1003,14.1168,135631.0
2017-10-06 09:30:00,17.14,17.14,17.1,17.13,233359.0,14.0839,14.0839,14.051,14.0757,233359.0
2017-10-06 10:00:00,17.13,17.13,17.08,17.08,75772.0,14.0757,14.0757,14.0346,14.0346,75772.0
2017-10-06 10:30:00,17.09,17.11,17.07,17.1,106326.0,14.0428,14.0592,14.0264,14.051,106326.0
2017-10-06 11:00:00,17.1,17.14,17.09,17.13,119128.0,14.051,14.0839,14.0428,14.0757,119128.0
2017-10-06 11:30:00,17.13,17.13,17.06,17.09,52471.0,14.0757,14.0757,14.0182,14.0428,52471.0
2017-10-06 12:00:00,17.08,17.08,17.05,17.08,60254.0,14.0346,14.0346,14.0099,14.0346,60254.0
2017-10-06 12:30:00,17.07,17.11,17.07,17.09,27074.0,14.0264,14.0592,14.0264,14.0428,27074.0
2017-10-06 13:00:00,17.1,17.1,17.08,17.08,20418.0,14.051,14.051,14.0346,14.0346,20418.0
2017-10-06 13:30:00,17.08,17.09,17.08,17.09,13665.0,14.0346,14.0428,14.0346,14.0428,13665.0
2017-10-06 14:00:00,17.09,17.12,17.08,17.11,68074.0,14.0428,14.0675,14.0346,14.0592,68074.0
2017-10-06 14:30:00,17.11,17.14,17.11,17.13,70333.0,14.0592,14.0839,14.0592,14.0757,70333.0
2017-10-06 15:00:00,17.13,17.14,17.12,17.12,96646.0,14.0757,14.0839,14.0675,14.0675,96646.0
2017-10-06 15:30:00,17.12,17.14,17.09,17.09,392001.0,14.0675,14.0839,14.0428,14.0428,392001.0
2017-10-09 09:30:00,17.1,17.12,17.05,17.05,124747.0,14.051,14.0675,14.0099,14.0099,124747.0
2017-10-09 10:00:00,17.05,17.08,17.04,17.04,53914.0,14.0099,14.0346,14.0017,14.0017,53914.0
2017-10-09 10:30:00,17.05,17.06,17.0,17.02,57555.0,14.0099,14.0182,13.9689,13.9853,57555.0
2017-10-09 11:00:00,17.02,17.08,17.02,17.07,126645.0,13.9853,14.0346,13.9853,14.0264,126645.0
2017-10-09 11:30:00,17.07,17.08,17.06,17.06,58952.0,14.0264,14.0346,14.0182,14.0182,58952.0
2017-10-09 12:00:00,17.06,17.06,17.05,17.05,12232.0,14.0182,14.0182,14.0099,14.0099,12232.0
2017-10-09 12:30:00,17.05,17.06,17.03,17.04,24654.0,14.0099,14.0182,13.9935,14.0017,24654.0
2017-10-09 13:00:00,17.04,17.05,17.03,17.04,31453.0,14.0017,14.0099,13.9935,14.0017,31453.0
2017-10-09 13:30:00,17.05,17.05,17.02,17.04,44591.0,14.0099,14.0099,13.9853,14.0017,44591.0
2017-10-09 14:00:00,17.04,17.04,17.03,17.03,27717.0,14.0017,14.0017,13.9935,13.9935,27717.0
2017-10-09 14:30:00,17.04,17.04,17.01,17.02,66617.0,14.0017,14.0017,13.9771,13.9853,66617.0
2017-10-09 15:00:00,17.02,17.02,16.99,17.01,47356.0,13.9853,13.9853,13.9606,13.9771,47356.0
2017-10-09 15:30:00,17.01,17.02,16.99,17.02,114512.0,13.9771,13.9853,13.9606,13.9853,114512.0
2017-10-10 09:30:00,17.1,17.15,17.1,17.13,151722.0,14.051,14.0921,14.051,14.0757,151722.0
2017-10-10 10:00:00,17.13,17.14,17.08,17.12,146020.0,14.0757,14.0839,14.0346,14.0675,146020.0
2017-10-10 10:30:00,17.12,17.17,17.11,17.16,115155.0,14.0675,14.1085,14.0592,14.1003,115155.0
2017-10-10 11:00:00,17.15,17.2,17.15,17.17,129882.0,14.0921,14.1332,14.0921,14.1085,129882.0
2017-10-10 11:30:00,17.18,17.18,17.15,17.16,29815.0,14.1168,14.1168,14.0921,14.1003,29815.0
2017-10-10 12:00:00,17.15,17.16,17.14,17.16,57065.0,14.0921,14.1003,14.0839,14.1003,57065.0
2017-10-10 12:30:00,17.17,17.17,17.16,17.16,7259.0,14.1085,14.1085,14.1003,14.1003,7259.0
2017-10-10 13:00:00,17.16,17.2,17.16,17.19,21138.0,14.1003,14.1332,14.1003,14.125,21138.0
2017-10-10 13:30:00,17.18,17.22,17.15,17.21,104188.0,14.1168,14.1496,14.0921,14.1414,104188.0
2017-10-10 14:00:00,17.21,17.23,17.21,17.23,26832.0,14.1414,14.1579,14.1414,14.1579,26832.0
2017-10-10 14:30:00,17.23,17.24,17.22,17.23,42279.0,14.1579,14.1661,14.1496,14.1579,42279.0
2017-10-10 15:00:00,17.23,17.23,17.22,17.23,23854.0,14.1579,14.1579,14.1496,14.1579,23854.0
2017-10-10 15:30:00,17.23,17.25,17.21,17.21,170646.0,14.1579,14.1743,14.1414,14.1414,170646.0
2017-10-11 09:30:00,17.15,17.18,17.11,17.12,137169.0,14.0921,14.1168,14.0592,14.0675,137169.0
2017-10-11 10:00:00,17.11,17.15,17.11,17.13,89357.0,14.0592,14.0921,14.0592,14.0757,89357.0
2017-10-11 10:30:00,17.14,17.14,17.11,17.14,52961.0,14.0839,14.0839,14.0592,14.0839,52961.0
2017-10-11 11:00:00,17.14,17.17,17.13,17.16,102491.0,14.0839,14.1085,14.0757,14.1003,102491.0
2017-10-11 11:30:00,17.16,17.17,17.12,17.12,28505.0,14.1003,14.1085,14.0675,14.0675,28505.0
2017-10-11 12:00:00,17.12,17.13,17.12,17.13,19432.0,14.0675,14.0757,14.0675,14.0757,19432.0
2017-10-11 12:30:00,17.12,17.14,17.11,17.13,50937.0,14.0675,14.0839,14.0592,14.0757,50937.0
2017-10-11 13:00:00,17.13,17.13,17.11,17.11,50912.0,14.0757,14.0757,14.0592,14.0592,50912.0
2017-10-11 13:30:00,17.12,17.12,17.11,17.12,10639.0,14.0675,14.0675,14.0592,14.0675,10639.0
2017-10-11 14:00:00,17.12,17.14,17.11,17.13,53354.0,14.0675,14.0839,14.0592,14.0757,53354.0
2017-10-11 14:30:00,17.13,17.15,17.12,17.15,35191.0,14.0757,14.0921,14.0675,14.0921,35191.0
2017-10-11 15:00:00,17.15,17.16,17.14,17.14,48596.0,14.0921,14.1003,14.0839,14.0839,48596.0
2017-10-11 15:30:00,17.14,17.17,17.14,17.16,103164.0,14.0839,14.1085,14.0839,14.1003,103164.0
2017-10-12 09:30:00,17.15,17.17,17.13,17.14,156197.0,14.0921,14.1085,14.0757,14.0839,156197.0
2017-10-12 10:00:00,17.13,17.17,17.11,17.17,164432.0,14.0757,14.1085,14.0592,14.1085,164432.0
2017-10-12 10:30:00,17.16,17.19,17.15,17.18,155445.0,14.1003,14.125,14.0921,14.1168,155445.0
2017-10-12 11:00:00,17.18,17.25,17.17,17.25,259018.0,14.1168,14.1743,14.1085,14.1743,259018.0
2017-10-12 11:30:00,17.25,17.25,17.2,17.23,47292.0,14.1743,14.1743,14.1332,14.1579,47292.0
2017-10-12 12:00:00,17.22,17.23,17.21,17.22,40653.0,14.1496,14.1579,14.1414,14.1496,40653.0
2017-10-12 12:30:00,17.23,17.23,17.22,17.22,16820.0,14.1579,14.1579,14.1496,14.1496,16820.0
2017-10-12 13:00:00,17.22,17.26,17.22,17.25,81602.0,14.1496,14.1825,14.1496,14.1743,81602.0
2017-10-12 13:30:00,17.25,17.25,17.21,17.23,62803.0,14.1743,14.1743,14.1414,14.1579,62803.0
2017-10-12 14:00:00,17.23,17.23,17.21,17.22,37808.0,14.1579,14.1579,14.1414,14.1496,37808.0
2017-10-12 14:30:00,17.21,17.22,17.16,17.18,150477.0,14.1414,14.1496,14.1003,14.1168,150477.0
2017-10-12 15:00:00,17.18,17.19,17.17,17.18,50692.0,14.1168,14.125,14.1085,14.1168,50692.0
2017-10-12 15:30:00,17.19,17.19,17.16,17.19,244466.0,14.125,14.125,14.1003,14.125,244466.0
2017-10-13 09:30:00,17.32,17.36,17.28,17.35,776683.0,14.2318,14.2647,14.1989,14.2565,776683.0
2017-10-13 10:00:00,17.35,17.4,17.35,17.38,150260.0,14.2565,14.2975,14.2565,14.2811,150260.0
2017-10-13 10:30:00,17.39,17.4,17.33,17.35,199296.0,14.2893,14.2975,14.24,14.2565,199296.0
2017-10-13 11:00:00,17.36,17.4,17.35,17.36,96206.0,14.2647,14.2975,14.2565,14.2647,96206.0
2017-10-13 11:30:00,17.35,17.35,17.31,17.34,62982.0,14.2565,14.2565,14.2236,14.2482,62982.0
2017-10-13 12:00:00,17.34,17.36,17.34,17.35,29297.0,14.2482,14.2647,14.2482,14.2565,29297.0
2017-10-13 12:30:00,17.34,17.36,17.31,17.32,87530.0,14.2482,14.2647,14.2236,14.2318,87530.0
2017-10-13 13:00:00,17.32,17.33,17.3,17.32,41575.0,14.2318,14.24,14.2154,14.2318,41575.0
2017-10-13 13:30:00,17.32,17.32,17.28,17.28,100986.0,14.2318,14.2318,14.1989,14.1989,100986.0
2017-10-13 14:00:00,17.28,17.3,17.26,17.27,185662.0,14.1989,14.2154,14.1825,14.1907,185662.0
2017-10-13 14:30:00,17.27,17.29,17.26,17.29,124349.0,14.1907,14.2072,14.1825,14.2072,124349.0
2017-10-13 15:00:00,17.29,17.3,17.28,17.3,89107.0,14.2072,14.2154,14.1989,14.2154,89107.0
2017-10-13 15:30:00,17.29,17.32,17.29,17.31,271881.0,14.2072,14.2318,14.2072,14.2236,271881.0
2017-10-16 09:30:00,17.22,17.25,17.21,17.24,149002.0,14.1496,14.1743,14.1414,14.1661,149002.0
2017-10-16 10:00:00,17.25,17.25,17.18,17.2,78794.0,14.1743,14.1743,14.1168,14.1332,78794.0
2017-10-16 10:30:00,17.2,17.25,17.19,17.23,87377.0,14.1332,14.1743,14.125,14.1579,87377.0
2017-10-16 11:00:00,17.23,17.31,17.22,17.28,251390.0,14.1579,14.2236,14.1496,14.1989,251390.0
2017-10-16 11:30:00,17.28,17.28,17.23,17.23,45610.0,14.1989,14.1989,14.1579,14.1579,45610.0
2017-10-16 12:00:00,17.23,17.25,17.21,17.23,55332.0,14.1579,14.1743,14.1414,14.1579,55332.0
2017-10-16 12:30:00,17.23,17.24,17.22,17.22,23176.0,14.1579,14.1661,14.1496,14.1496,23176.0
2017-10-16 13:00:00,17.23,17.24,17.22,17.23,41368.0,14.1579,14.1661,14.1496,14.1579,41368.0
2017-10-16 13:30:00,17.23,17.27,17.23,17.25,68004.0,14.1579,14.1907,14.1579,14.1743,68004.0
2017-10-16 14:00:00,17.25,17.27,17.24,17.26,37752.0,14.1743,14.1907,14.1661,14.1825,37752.0
2017-10-16 14:30:00,17.27,17.27,17.25,17.25,46470.0,14.1907,14.1907,14.1743,14.1743,46470.0
2017-10-16 15:00:00,17.26,17.28,17.25,17.27,67275.0,14.1825,14.1989,14.1743,14.1907,67275.0
2017-10-16 15:30:00,17.27,17.29,17.26,17.28,232608.0,14.1907,14.2072,14.1825,14.1989,232608.0
2017-10-17 09:30:00,17.32,17.33,17.29,17.32,166979.0,14.2318,14.24,14.2072,14.2318,166979.0
2017-10-17 10:00:00,17.32,17.32,17.3,17.3,54099.0,14.2318,14.2318,14.2154,14.2154,54099.0
2017-10-17 10:30:00,17.3,17.31,17.28,17.29,104003.0,14.2154,14.2236,14.1989,14.2072,104003.0
2017-10-17 11:00:00,17.3,17.31,17.25,17.27,137832.0,14.2154,14.2236,14.1743,14.1907,137832.0
2017-10-17 11:30:00,17.26,17.27,17.23,17.27,99593.0,14.1825,14.1907,14.1579,14.1907,99593.0
2017-10-17 12:00:00,17.27,17.27,17.24,17.25,33176.0,14.1907,14.1907,14.1661,14.1743,33176.0
2017-10-17 12:30:00,17.25,17.25,17.22,17.23,49404.0,14.1743,14.1743,14.1496,14.1579,49404.0
2017-10-17 13:00:00,17.23,17.24,17.22,17.23,37117.0,14.1579,14.1661,14.1496,14.1579,37117.0
2017-10-17 13:30:00,17.23,17.23,17.22,17.22,53293.0,14.1579,14.1579,14.1496,14.1496,53293.0
2017-10-17 14:00:00,17.23,17.23,17.21,17.22,74502.0,14.1579,14.1579,14.1414,14.1496,74502.0
2017-10-17 14:30:00,17.23,17.23,17.21,17.21,104796.0,14.1579,14.1579,14.1414,14.1414,104796.0
2017-10-17 15:00:00,17.21,17.22,17.2,17.21,75084.0,14.1414,14.1496,14.1332,14.1414,75084.0
2017-10-17 15:30:00,17.21,17.24,17.21,17.24,251075.0,14.1414,14.1661,14.1414,14.1661,251075.0
2017-10-18 09:30:00,17.21,17.3,17.2,17.29,116464.0,14.1414,14.2154,14.1332,14.2072,116464.0
2017-10-18 10:00:00,17.29,17.29,17.24,17.26,56051.0,14.2072,14.2072,14.1661,14.1825,56051.0
2017-10-18 10:30:00,17.26,17.31,17.25,17.3,163606.0,14.1825,14.2236,14.1743,14.2154,163606.0
2017-10-18 11:00:00,17.3,17.31,17.27,17.3,130276.0,14.2154,14.2236,14.1907,14.2154,130276.0
2017-10-18 11:30:00,17.3,17.33,17.29,17.32,36008.0,14.2154,14.24,14.2072,14.2318,36008.0
2017-10-18 12:00:00,17.33,17.36,17.29,17.3,171193.0,14.24,14.2647,14.2072,14.2154,171193.0
2017-10-18 12:30:00,17.31,17.31,17.27,17.27,34854.0,14.2236,14.2236,14.1907,14.1907,34854.0
2017-10-18 13:00:00,17.28,17.31,17.27,17.31,66143.0,14.1989,14.2236,14.1907,14.2236,66143.0
2017-10-18 13:30:00,17.31,17.32,17.26,17.28,157071.0,14.2236,14.2318,14.1825,14.1989,157071.0
2017-10-18 14:00:00,17.28,17.3,17.28,17.3,49721.0,14.1989,14.2154,14.1989,14.2154,49721.0
2017-10-18 14:30:00,17.3,17.3,17.26,17.28,78822.0,14.2154,14.2154,14.1825,14.1989,78822.0
2017-10-18 15:00:00,17.28,17.3,17.27,17.3,72789.0,14.1989,14.2154,14.1907,14.2154,72789.0
2017-10-18 15:30:00,17.29,17.31,17.26,17.27,297858.0,14.2072,14.2236,14.1825,14.1907,297858.0
2017-10-19 09:30:00,17.19,17.26,17.19,17.26,172241.0,14.125,14.1825,14.125,14.1825,172241.0
2017-10-19 10:00:00,17.26,17.32,17.23,17.31,144135.0,14.1825,14.2318,14.1579,14.2236,144135.0
2017-10-19 10:30:00,17.31,17.32,17.28,17.3,86053.0,14.2236,14.2318,14.1989,14.2154,86053.0
2017-10-19 11:00:00,17.29,17.31,17.29,17.3,91551.0,14.2072,14.2236,14.2072,14.2154,91551.0
2017-10-19 11:30:00,17.3,17.3,17.26,17.26,67765.0,14.2154,14.2154,14.1825,14.1825,67765.0
2017-10-19 12:00:00,17.27,17.3,17.25,17.29,49460.0,14.1907,14.2154,14.1743,14.2072,49460.0
2017-10-19 12:30:00,17.3,17.31,17.28,17.29,39430.0,14.2154,14.2236,14.1989,14.2072,39430.0
2017-10-19 13:00:00,17.29,17.3,17.28,17.3,28673.0,14.2072,14.2154,14.1989,14.2154,28673.0
2017-10-19 13:30:00,17.29,17.32,17.29,17.32,58461.0,14.2072,14.2318,14.2072,14.2318,58461.0
2017-10-19 14:00:00,17.31,17.33,17.31,17.32,65336.0,14.2236,14.24,14.2236,14.2318,65336.0
2017-10-19 14:30:00,17.32,17.36,17.31,17.34,97004.0,14.2318,14.2647,14.2236,14.2482,97004.0
2017-10-19 15:00:00,17.33,17.34,17.32,17.33,81376.0,14.24,14.2482,14.2318,14.24,81376.0
2017-10-19 15:30:00,17.32,17.33,17.3,17.32,207906.0,14.2318,14.24,14.2154,14.2318,207906.0
2017-10-20 09:30:00,17.38,17.4,17.36,17.37,161417.0,14.2811,14.2975,14.2647,14.2729,161417.0
2017-10-20 10:00:00,17.37,17.41,17.37,17.41,90396.0,14.2729,14.3058,14.2729,14.3058,90396.0
2017-10-20 10:30:00,17.4,17.42,17.34,17.37,76919.0,14.2975,14.314,14.2482,14.2729,76919.0
2017-10-20 11:00:00,17.38,17.42,17.37,17.41,123408.0,14.2811,14.314,14.2729,14.3058,123408.0
2017-10-20 11:30:00,17.41,17.43,17.4,17.43,16448.0,14.3058,14.3222,14.2975,14.3222,16448.0
2017-10-20 12:00:00,17.43,17.44,17.41,17.43,45035.0,14.3222,14.3304,14.3058,14.3222,45035.0
2017-10-20 12:30:00,17.43,17.45,17.42,17.42,45597.0,14.3222,14.3386,14.314,14.314,45597.0
2017-10-20 13:00:00,17.43,17.43,17.42,17.43,18699.0,14.3222,14.3222,14.314,14.3222,18699.0
2017-10-20 13:30:00,17.43,17.43,17.42,17.43,22438.0,14.3222,14.3222,14.314,14.3222,22438.0
2017-10-20 14:00:00,17.43,17.45,17.42,17.44,45140.0,14.3222,14.3386,14.314,14.3304,45140.0
2017-10-20 14:30:00,17.44,17.44,17.4,17.41,33403.0,14.3304,14.3304,14.2975,14.3058,33403.0
2017-10-20 15:00:00,17.41,17.43,17.4,17.42,62048.0,14.3058,14.3222,14.2975,14.314,62048.0
2017-10-20 15:30:00,17.42,17.43,17.4,17.43,170687.0,14.314,14.3222,14.2975,14.3222,170687.0
2017-10-23 09:30:00,17.38,17.38,17.31,17.35,124356.0,14.2811,14.2811,14.2236,14.2565,124356.0
2017-10-23 10:00:00,17.35,17.35,17.31,17.35,97506.0,14.2565,14.2565,14.2236,14.2565,97506.0
2017-10-23 10:30:00,17.35,17.39,17.34,17.38,121442.0,14.2565,14.2893,14.2482,14.2811,121442.0
2017-10-23 11:00:00,17.38,17.4,17.36,17.38,147795.0,14.2811,14.2975,14.2647,14.2811,147795.0
2017-10-23 11:30:00,17.38,17.39,17.33,17.36,81108.0,14.2811,14.2893,14.24,14.2647,81108.0
2017-10-23 12:00:00,17.36,17.36,17.33,17.34,30015.0,14.2647,14.2647,14.24,14.2482,30015.0
2017-10-23 12:30:00,17.34,17.35,17.31,17.35,75740.0,14.2482,14.2565,14.2236,14.2565,75740.0
2017-10-23 13:00:00,17.35,17.35,17.33,17.35,60753.0,14.2565,14.2565,14.24,14.2565,60753.0
2017-10-23 13:30:00,17.35,17.35,17.31,17.32,159968.0,14.2565,14.2565,14.2236,14.2318,159968.0
2017-10-23 14:00:00,17.32,17.33,17.3,17.3,46822.0,14.2318,14.24,14.2154,14.2154,46822.0
2017-10-23 14:30:00,17.3,17.34,17.3,17.34,81868.0,14.2154,14.2482,14.2154,14.2482,81868.0
2017-10-23 15:00:00,17.34,17.34,17.3,17.32,74635.0,14.2482,14.2482,14.2154,14.2318,74635.0
2017-10-23 15:30:00,17.32,17.33,17.29,17.32,225593.0,14.2318,14.24,14.2072,14.2318,225593.0
2017-10-24 09:30:00,17.35,17.41,17.33,17.39,329119.0,14.2565,14.3058,14.24,14.2893,329119.0
2017-10-24 10:00:00,17.39,17.41,17.36,17.37,178664.0,14.2893,14.3058,14.2647,14.2729,178664.0
2017-10-24 10:30:00,17.36,17.44,17.35,17.42,623476.0,14.2647,14.3304,14.2565,14.314,623476.0
2017-10-24 11:00:00,17.41,17.42,17.38,17.42,125626.0,14.3058,14.314,14.2811,14.314,125626.0
2017-10-24 11:30:00,17.43,17.46,17.42,17.45,57670.0,14.3222,14.3468,14.314,14.3386,57670.0
2017-10-24 12:00:00,17.45,17.47,17.43,17.47,57076.0,14.3386,14.3551,14.3222,14.3551,57076.0
2017-10-24 12:30:00,17.47,17.48,17.42,17.43,426511.0,14.3551,14.3633,14.314,14.3222,426511.0
2017-10-24 13:00:00,17.43,17.45,17.4,17.45,233002.0,14.3222,14.3386,14.2975,14.3386,233002.0
2017-10-24 13:30:00,17.45,17.46,17.43,17.44,79945.0,14.3386,14.3468,14.3222,14.3304,79945.0
2017-10-24 14:00:00,17.44,17.46,17.42,17.45,136854.0,14.3304,14.3468,14.314,14.3386,136854.0
2017-10-24 14:30:00,17.45,17.45,17.44,17.45,24374.0,14.3386,14.3386,14.3304,14.3386,24374.0
2017-10-24 15:00:00,17.45,17.45,17.4,17.41,109173.0,14.3386,14.3386,14.2975,14.3058,109173.0
2017-10-24 15:30:00,17.41,17.44,17.39,17.42,164955.0,14.3058,14.3304,14.2893,14.314,164955.0
2017-10-25 09:30:00,17.42,17.43,17.38,17.39,275303.0,14.314,14.3222,14.2811,14.2893,275303.0
2017-10-25 10:00:00,17.39,17.4,17.33,17.37,175031.0,14.2893,14.2975,14.24,14.2729,175031.0
2017-10-25 10:30:00,17.37,17.38,17.28,17.29,167787.0,14.2729,14.2811,14.1989,14.2072,167787.0
2017-10-25 11:00:00,17.28,17.28,17.22,17.25,174958.0,14.1989,14.1989,14.1496,14.1743,174958.0
2017-10-25 11:30:00,17.26,17.26,17.2,17.22,59083.0,14.1825,14.1825,14.1332,14.1496,59083.0
2017-10-25 12:00:00,17.21,17.22,17.17,17.18,120568.0,14.1414,14.1496,14.1085,14.1168,120568.0
2017-10-25 12:30:00,17.18,17.23,17.17,17.21,93285.0,14.1168,14.1579,14.1085,14.1414,93285.0
2017-10-25 13:00:00,17.21,17.27,17.2,17.26,121600.0,14.1414,14.1907,14.1332,14.1825,121600.0
2017-10-25 13:30:00,17.26,17.3,17.25,17.28,82675.0,14.1825,14.2154,14.1743,14.1989,82675.0
2017-10-25 14:00:00,17.28,17.31,17.28,17.3,35557.0,14.1989,14.2236,14.1989,14.2154,35557.0
2017-10-25 14:30:00,17.29,17.29,17.26,17.27,46055.0,14.2072,14.2072,14.1825,14.1907,46055.0
2017-10-25 15:00:00,17.28,17.33,17.26,17.32,91981.0,14.1989,14.24,14.1825,14.2318,91981.0
2017-10-25 15:30:00,17.32,17.33,17.27,17.28,237463.0,14.2318,14.24,14.1907,14.1989,237463.0
2017-10-26 09:30:00,17.33,17.36,17.3,17.32,174220.0,14.24,14.2647,14.2154,14.2318,174220.0
2017-10-26 10:00:00,17.32,17.35,17.3,17.34,99934.0,14.2318,14.2565,14.2154,14.2482,99934.0
2017-10-26 10:30:00,17.34,17.35,17.26,17.28,126618.0,14.2482,14.2565,14.1825,14.1989,126618.0
2017-10-26 11:00:00,17.28,17.31,17.23,17.27,366203.0,14.1989,14.2236,14.1579,14.1907,366203.0
2017-10-26 11:30:00,17.28,17.28,17.21,17.21,49255.0,14.1989,14.1989,14.1414,14.1414,49255.0
2017-10-26 12:00:00,17.22,17.22,17.18,17.21,80146.0,14.1496,14.1496,14.1168,14.1414,80146.0
2017-10-26 12:30:00,17.22,17.22,17.2,17.2,25726.0,14.1496,14.1496,14.1332,14.1332,25726.0
2017-10-26 13:00:00,17.2,17.21,17.19,17.2,37973.0,14.1332,14.1414,14.125,14.1332,37973.0
2017-10-26 13:30:00,17.2,17.21,17.17,17.17,48060.0,14.1332,14.1414,14.1085,14.1085,48060.0
2017-10-26 14:00:00,17.18,17.18,17.15,17.16,70660.0,14.1168,14.1168,14.0921,14.1003,70660.0
2017-10-26 14:30:00,17.16,17.17,17.14,17.14,63772.0,14.1003,14.1085,14.0839,14.0839,63772.0
2017-10-26 15:00:00,17.14,17.15,17.12,17.14,165016.0,14.0839,14.0921,14.0675,14.0839,165016.0
2017-10-26 15:30:00,17.14,17.15,17.11,17.11,298210.0,14.0839,14.0921,14.0592,14.0592,298210.0
2017-10-27 09:30:00,17.06,17.06,16.96,17.0,276314.0,14.0182,14.0182,13.936,13.9689,276314.0
2017-10-27 10:00:00,17.0,17.05,16.98,16.99,163724.0,13.9689,14.0099,13.9524,13.9606,163724.0
2017-10-27 10:30:00,17.0,17.06,16.99,17.05,167971.0,13.9689,14.0182,13.9606,14.0099,167971.0
2017-10-27 11:00:00,17.06,17.09,17.04,17.08,148450.0,14.0182,14.0428,14.0017,14.0346,148450.0
2017-10-27 11:30:00,17.08,17.08,17.01,17.02,98546.0,14.0346,14.0346,13.9771,13.9853,98546.0
2017-10-27 12:00:00,17.02,17.04,17.01,17.04,57963.0,13.9853,14.0017,13.9771,14.0017,57963.0
2017-10-27 12:30:00,17.03,17.04,17.01,17.04,56690.0,13.9935,14.0017,13.9771,14.0017,56690.0
2017-10-27 13:00:00,17.03,17.04,16.98,16.99,68239.0,13.9935,14.0017,13.9524,13.9606,68239.0
2017-10-27 13:30:00,16.99,17.0,16.95,16.96,108796.0,13.9606,13.9689,13.9278,13.936,108796.0
2017-10-27 14:00:00,16.96,16.99,16.96,16.98,85367.0,13.936,13.9606,13.936,13.9524,85367.0
2017-10-27 14:30:00,16.97,17.01,16.96,17.01,81697.0,13.9442,13.9771,13.936,13.9771,81697.0
2017-10-27 15:00:00,17.01,17.03,17.0,17.02,113044.0,13.9771,13.9935,13.9689,13.9853,113044.0
2017-10-27 15:30:00,17.01,17.03,16.99,17.01,410772.0,13.9771,13.9935,13.9606,13.9771,410772.0
2017-10-30 09:30:00,16.96,16.98,16.94,16.97,208417.0,13.936,13.9524,13.9196,13.9442,208417.0
2017-10-30 10:00:00,16.98,17.03,16.97,17.01,112123.0,13.9524,13.9935,13.9442,13.9771,112123.0
2017-10-30 10:30:00,17.01,17.01,16.97,16.98,40072.0,13.9771,13.9771,13.9442,13.9524,40072.0
2017-10-30 11:00:00,16.98,17.04,16.97,16.99,162017.0,13.9524,14.0017,13.9442,13.9606,162017.0
2017-10-30 11:30:00,16.99,17.0,16.94,16.96,301805.0,13.9606,13.9689,13.9196,13.936,301805.0
2017-10-30 12:00:00,16.96,16.97,16.9,16.94,230716.0,13.936,13.9442,13.8867,13.9196,230716.0
2017-10-30 12:30:00,16.94,16.95,16.92,16.94,59950.0,13.9196,13.9278,13.9031,13.9196,59950.0
2017-10-30 13:00:00,16.95,16.96,16.94,16.95,24065.0,13.9278,13.936,13.9196,13.9278,24065.0
2017-10-30 13:30:00,16.96,16.96,16.89,16.89,48385.0,13.936,13.936,13.8785,13.8785,48385.0
2017-10-30 14:00:00,16.89,16.91,16.89,16.91,43065.0,13.8785,13.8949,13.8785,13.8949,43065.0
2017-10-30 14:30:00,16.91,16.93,16.9,16.9,117704.0,13.8949,13.9113,13.8867,13.8867,117704.0
2017-10-30 15:00:00,16.91,16.92,16.9,16.91,62455.0,13.8949,13.9031,13.8867,13.8949,62455.0
2017-10-30 15:30:00,16.91,16.94,16.9,16.93,303907.0,13.8949,13.9196,13.8867,13.9113,303907.0
2017-10-31 09:30:00,17.02,17.05,17.01,17.03,188122.0,13.9853,14.0099,13.9771,13.9935,188122.0
2017-10-31 10:00:00,17.03,17.03,17.0,17.01,136889.0,13.9935,13.9935,13.9689,13.9771,136889.0
2017-10-31 10:30:00,17.02,17.03,16.99,17.03,153579.0,13.9853,13.9935,13.9606,13.9935,153579.0
2017-10-31 11:00:00,17.03,17.04,17.0,17.03,91198.0,13.9935,14.0017,13.9689,13.9935,91198.0
2017-10-31 11:30:00,17.03,17.03,17.0,17.03,65397.0,13.9935,13.9935,13.9689,13.9935,65397.0
2017-10-31 12:00:00,17.03,17.05,17.02,17.03,187118.0,13.9935,14.0099,13.9853,13.9935,187118.0
2017-10-31 12:30:00,17.03,17.04,17.01,17.03,57703.0,13.9935,14.0017,13.9771,13.9935,57703.0
2017-10-31 13:00:00,17.03,17.03,17.0,17.01,23136.0,13.9935,13.9935,13.9689,13.9771,23136.0
2017-10-31 13:30:00,17.01,17.03,17.0,17.03,56583.0,13.9771,13.9935,13.9689,13.9935,56583.0
2017-10-31 14:00:00,17.02,17.03,17.01,17.03,44554.0,13.9853,13.9935,13.9771,13.9935,44554.0
2017-10-31 14:30:00,17.03,17.03,17.02,17.02,26499.0,13.9935,13.9935,13.9853,13.9853,26499.0
2017-10-31 15:00:00,17.03,17.03,17.02,17.03,26829.0,13.9935,13.9935,13.9853,13.9935,26829.0
2017-10-31 15:30:00,17.03,17.03,17.0,17.01,220521.0,13.9935,13.9935,13.9689,13.9771,220521.0
2017-11-01 09:30:00,16.92,16.96,16.91,16.94,194833.0,13.9031,13.936,13.8949,13.9196,194833.0
2017-11-01 10:00:00,16.94,16.97,16.92,16.94,118021.0,13.9196,13.9442,13.9031,13.9196,118021.0
2017-11-01 10:30:00,16.94,16.95,16.9,16.9,134086.0,13.9196,13.9278,13.8867,13.8867,134086.0
2017-11-01 11:00:00,16.9,16.91,16.88,16.89,51899.0,13.8867,13.8949,13.8703,13.8785,51899.0
2017-11-01 11:30:00,16.89,16.91,16.86,16.91,118327.0,13.8785,13.8949,13.8538,13.8949,118327.0
2017-11-01 12:00:00,16.9,16.92,16.87,16.91,70272.0,13.8867,13.9031,13.862,13.8949,70272.0
2017-11-01 12:30:00,16.91,16.91,16.88,16.89,45487.0,13.8949,13.8949,13.8703,13.8785,45487.0
2017-11-01 13:00:00,16.9,16.91,16.88,16.89,44119.0,13.8867,13.8949,13.8703,13.8785,44119.0
2017-11-01 13:30:00,16.89,16.9,16.87,16.88,53097.0,13.8785,13.8867,13.862,13.8703,53097.0
2017-11-01 14:00:00,16.89,16.91,16.86,16.89,76019.0,13.8785,13.8949,13.8538,13.8785,76019.0
2017-11-01 14:30:00,16.88,16.91,16.88,16.88,81038.0,13.8703,13.8949,13.8703,13.8703,81038.0
2017-11-01 15:00:00,16.88,16.9,16.87,16.89,46904.0,13.8703,13.8867,13.862,13.8785,46904.0
2017-11-01 15:30:00,16.9,16.91,16.87,16.9,170900.0,13.8867,13.8949,13.862,13.8867,170900.0
2017-11-02 09:30:00,17.09,17.16,17.09,17.14,277518.0,14.0428,14.1003,14.0428,14.0839,277518.0
2017-11-02 10:00:00,17.14,17.16,17.12,17.16,83079.0,14.0839,14.1003,14.0675,14.1003,83079.0
2017-11-02 10:30:00,17.16,17.18,17.13,17.14,99445.0,14.1003,14.1168,14.0757,14.0839,99445.0
2017-11-02 11:00:00,17.14,17.16,17.13,17.13,71137.0,14.0839,14.1003,14.0757,14.0757,71137.0
2017-11-02 11:30:00,17.14,17.18,17.13,17.14,64036.0,14.0839,14.1168,14.0757,14.0839,64036.0
2017-11-02 12:00:00,17.14,17.2,17.14,17.17,290440.0,14.0839,14.1332,14.0839,14.1085,290440.0
2017-11-02 12:30:00,17.17,17.24,17.17,17.23,98675.0,14.1085,14.1661,14.1085,14.1579,98675.0
2017-11-02 13:00:00,17.23,17.23,17.19,17.19,49846.0,14.1579,14.1579,14.125,14.125,49846.0
2017-11-02 13:30:00,17.19,17.2,17.18,17.2,83631.0,14.125,14.1332,14.1168,14.1332,83631.0
2017-11-02 14:00:00,17.2,17.21,17.17,17.2,87671.0,14.1332,14.1414,14.1085,14.1332,87671.0
2017-11-02 14:30:00,17.2,17.21,17.18,17.19,23433.0,14.1332,14.1414,14.1168,14.125,23433.0
2017-11-02 15:00:00,17.19,17.25,17.18,17.25,390301.0,14.125,14.1743,14.1168,14.1743,390301.0
2017-11-02 15:30:00,17.25,17.27,17.24,17.25,289702.0,14.1743,14.1907,14.1661,14.1743,289702.0
2017-11-03 09:30:00,17.09,17.09,17.07,17.08,81036.0,14.0428,14.0428,14.0264,14.0346,81036.0
2017-11-03 10:00:00,17.08,17.09,17.04,17.05,92755.0,14.0346,14.0428,14.0017,14.0099,92755.0
2017-11-03 10:30:00,17.05,17.05,17.02,17.05,71591.0,14.0099,14.0099,13.9853,14.0099,71591.0
2017-11-03 11:00:00,17.05,17.06,17.01,17.02,121854.0,14.0099,14.0182,13.9771,13.9853,121854.0
2017-11-03 11:30:00,17.03,17.06,17.01,17.05,99234.0,13.9935,14.0182,13.9771,14.0099,99234.0
2017-11-03 12:00:00,17.05,17.08,17.04,17.06,94685.0,14.0099,14.0346,14.0017,14.0182,94685.0
2017-11-03 12:30:00,17.06,17.09,17.05,17.08,54670.0,14.0182,14.0428,14.0099,14.0346,54670.0
2017-11-03 13:00:00,17.07,17.08,17.06,17.07,32284.0,14.0264,14.0346,14.0182,14.0264,32284.0
2017-11-03 13:30:00,17.06,17.08,17.06,17.08,37372.0,14.0182,14.0346,14.0182,14.0346,37372.0
2017-11-03 14:00:00,17.08,17.09,17.05,17.05,81742.0,14.0346,14.0428,14.0099,14.0099,81742.0
2017-11-03 14:30:00,17.05,17.06,17.03,17.06,78335.0,14.0099,14.0182,13.9935,14.0182,78335.0
2017-11-03 15:00:00,17.06,17.06,17.03,17.04,52939.0,14.0182,14.0182,13.9935,14.0017,52939.0
2017-11-03 15:30:00,17.03,17.08,17.03,17.08,181779.0,13.9935,14.0346,13.9935,14.0346,181779.0
2017-11-06 09:30:00,16.86,16.92,16.86,16.89,130796.0,13.8538,13.9031,13.8538,13.8785,130796.0
2017-11-06 10:00:00,16.89,16.93,16.89,16.92,52571.0,13.8785,13.9113,13.8785,13.9031,52571.0
2017-11-06 10:30:00,16.91,16.95,16.91,16.94,65493.0,13.8949,13.9278,13.8949,13.9196,65493.0
2017-11-06 11:00:00,16.93,16.97,16.92,16.95,121264.0,13.9113,13.9442,13.9031,13.9278,121264.0
2017-11-06 11:30:00,16.95,17.0,16.94,16.98,55118.0,13.9278,13.9689,13.9196,13.9524,55118.0
2017-11-06 12:00:00,16.98,16.99,16.96,16.97,31383.0,13.9524,13.9606,13.936,13.9442,31383.0
2017-11-06 12:30:00,16.96,16.99,16.96,16.99,18336.0,13.936,13.9606,13.936,13.9606,18336.0
2017-11-06 13:00:00,16.99,17.0,16.98,17.0,25780.0,13.9606,13.9689,13.9524,13.9689,25780.0
2017-11-06 13:30:00,17.0,17.02,16.99,17.0,56864.0,13.9689,13.9853,13.9606,13.9689,56864.0
2017-11-06 14:00:00,17.0,17.02,16.99,17.02,34647.0,13.9689,13.9853,13.9606,13.9853,34647.0
2017-11-06 14:30:00,17.02,17.03,17.01,17.02,31525.0,13.9853,13.9935,13.9771,13.9853,31525.0
2017-11-06 15:00:00,17.03,17.05,17.02,17.04,78340.0,13.9935,14.0099,13.9853,14.0017,78340.0
2017-11-06 15:30:00,17.04,17.06,17.03,17.05,171385.0,14.0017,14.0182,13.9935,14.0099,171385.0
2017-11-07 09:30:00,17.0,17.08,17.0,17.07,193862.0,13.9689,14.0346,13.9689,14.0264,193862.0
2017-11-07 10:00:00,17.07,17.07,17.01,17.03,62769.0,14.0264,14.0264,13.9771,13.9935,62769.0
2017-11-07 10:30:00,17.03,17.03,16.98,16.98,117995.0,13.9935,13.9935,13.9524,13.9524,117995.0
2017-11-07 11:00:00,16.99,17.0,16.94,16.94,63396.0,13.9606,13.9689,13.9196,13.9196,63396.0
2017-11-07 11:30:00,16.94,16.97,16.9,16.9,36180.0,13.9196,13.9442,13.8867,13.8867,36180.0
2017-11-07 12:00:00,16.91,16.92,16.88,16.91,83183.0,13.8949,13.9031,13.8703,13.8949,83183.0
2017-11-07 12:30:00,16.91,16.93,16.88,16.93,162038.0,13.8949,13.9113,13.8703,13.9113,162038.0
2017-11-07 13:00:00,16.93,16.93,16.91,16.91,19180.0,13.9113,13.9113,13.8949,13.8949,19180.0
2017-11-07 13:30:00,16.91,16.92,16.89,16.89,46362.0,13.8949,13.9031,13.8785,13.8785,46362.0
2017-11-07 14:00:00,16.89,16.91,16.89,16.91,68846.0,13.8785,13.8949,13.8785,13.8949,68846.0
2017-11-07 14:30:00,16.9,16.91,16.87,16.88,98215.0,13.8867,13.8949,13.862,13.8703,98215.0
2017-11-07 15:00:00,16.88,16.88,16.85,16.87,127925.0,13.8703,13.8703,13.8456,13.862,127925.0
2017-11-07 15:30:00,16.87,16.9,16.86,16.89,253410.0,13.862,13.8867,13.8538,13.8785,253410.0
2017-11-08 09:30:00,16.86,16.87,16.79,16.87,204086.0,13.8538,13.862,13.7963,13.862,204086.0
2017-11-08 10:00:00,16.87,16.9,16.82,16.89,144575.0,13.862,13.8867,13.821,13.8785,144575.0
2017-11-08 10:30:00,16.89,16.91,16.87,16.89,91748.0,13.8785,13.8949,13.862,13.8785,91748.0
2017-11-08 11:00:00,16.89,16.97,16.88,16.96,154894.0,13.8785,13.9442,13.8703,13.936,154894.0
2017-11-08 11:30:00,16.96,16.96,16.93,16.94,68612.0,13.936,13.936,13.9113,13.9196,68612.0
2017-11-08 12:00:00,16.94,16.98,16.93,16.96,74261.0,13.9196,13.9524,13.9113,13.936,74261.0
2017-11-08 12:30:00,16.96,16.98,16.96,16.96,50248.0,13.936,13.9524,13.936,13.936,50248.0
2017-11-08 13:00:00,16.96,16.99,16.96,16.98,44780.0,13.936,13.9606,13.936,13.9524,44780.0
2017-11-08 13:30:00,16.98,16.99,16.97,16.98,39611.0,13.9524,13.9606,13.9442,13.9524,39611.0
2017-11-08 14:00:00,16.98,16.98,16.95,16.96,62080.0,13.9524,13.9524,13.9278,13.936,62080.0
2017-11-08 14:30:00,16.96,16.97,16.93,16.94,68960.0,13.936,13.9442,13.9113,13.9196,68960.0
2017-11-08 15:00:00,16.94,16.94,16.9,16.93,204056.0,13.9196,13.9196,13.8867,13.9113,204056.0
2017-11-08 15:30:00,16.93,16.95,16.92,16.94,201114.0,13.9113,13.9278,13.9031,13.9196,201114.0
2017-11-09 09:30:00,16.92,16.94,16.87,16.88,282601.0,13.9031,13.9196,13.862,13.8703,282601.0
2017-11-09 10:00:00,16.88,16.94,16.87,16.92,232970.0,13.8703,13.9196,13.862,13.9031,232970.0
2017-11-09 10:30:00,16.92,16.93,16.89,16.91,256023.0,13.9031,13.9113,13.8785,13.8949,256023.0
2017-11-09 11:00:00,16.91,16.91,16.85,16.91,252083.0,13.8949,13.8949,13.8456,13.8949,252083.0
2017-11-09 11:30:00,16.91,16.91,16.82,16.84,245789.0,13.8949,13.8949,13.821,13.8374,245789.0
2017-11-09 12:00:00,16.84,16.85,16.81,16.82,118669.0,13.8374,13.8456,13.8127,13.821,118669.0
2017-11-09 12:30:00,16.81,16.87,16.81,16.87,134371.0,13.8127,13.862,13.8127,13.862,134371.0
2017-11-09 13:00:00,16.87,16.9,16.85,16.89,78386.0,13.862,13.8867,13.8456,13.8785,78386.0
2017-11-09 13:30:00,16.9,16.91,16.89,16.91,63713.0,13.8867,13.8949,13.8785,13.8949,63713.0
2017-11-09 14:00:00,16.91,16.93,16.9,16.9,87597.0,13.8949,13.9113,13.8867,13.8867,87597.0
2017-11-09 14:30:00,16.91,16.92,16.89,16.9,93115.0,13.8949,13.9031,13.8785,13.8867,93115.0
2017-11-09 15:00:00,16.9,16.94,16.89,16.93,100513.0,13.8867,13.9196,13.8785,13.9113,100513.0
2017-11-09 15:30:00,16.93,16.96,16.92,16.93,250392.0,13.9113,13.936,13.9031,13.9113,250392.0
2017-11-10 09:30:00,17.13,17.17,17.11,17.17,403747.0,14.0757,14.1085,14.0592,14.1085,403747.0
2017-11-10 10:00:00,17.16,17.17,17.13,17.14,293657.0,14.1003,14.1085,14.0757,14.0839,293657.0
2017-11-10 10:30:00,17.14,17.15,17.11,17.13,326920.0,14.0839,14.0921,14.0592,14.0757,326920.0
2017-11-10 11:00:00,17.13,17.14,17.09,17.1,437844.0,14.0757,14.0839,14.0428,14.051,437844.0
2017-11-10 11:30:00,17.1,17.13,17.09,17.11,233975.0,14.051,14.0757,14.0428,14.0592,233975.0
2017-11-10 12:00:00,17.12,17.14,17.11,17.13,106781.0,14.0675,14.0839,14.0592,14.0757,106781.0
2017-11-10 12:30:00,17.14,17.16,17.12,17.12,156126.0,14.0839,14.1003,14.0675,14.0675,156126.0
2017-11-10 13:00:00,17.13,17.15,17.12,17.15,59753.0,14.0757,14.0921,14.0675,14.0921,59753.0
2017-11-10 13:30:00,17.15,17.15,17.1,17.12,88765.0,14.0921,14.0921,14.051,14.0675,88765.0
2017-11-10 14:00:00,17.11,17.13,17.11,17.13,79487.0,14.0592,14.0757,14.0592,14.0757,79487.0
2017-11-10 14:30:00,17.13,17.14,17.12,17.14,54228.0,14.0757,14.0839,14.0675,14.0839,54228.0
2017-11-10 15:00:00,17.14,17.14,17.12,17.13,92198.0,14.0839,14.0839,14.0675,14.0757,92198.0
2017-11-10 15:30:00,17.13,17.14,17.1,17.11,241106.0,14.0757,14.0839,14.051,14.0592,241106.0
2017-11-13 09:30:00,16.92,16.93,16.89,16.91,127369.0,13.9031,13.9113,13.8785,13.8949,127369.0
2017-11-13 10:00:00,16.91,17.02,16.91,17.02,121441.0,13.8949,13.9853,13.8949,13.9853,121441.0
2017-11-13 10:30:00,17.02,17.02,16.96,17.01,134085.0,13.9853,13.9853,13.936,13.9771,134085.0
2017-11-13 11:00:00,17.01,17.02,16.97,16.98,156142.0,13.9771,13.9853,13.9442,13.9524,156142.0
2017-11-13 11:30:00,16.98,17.01,16.97,16.97,73334.0,13.9524,13.9771,13.9442,13.9442,73334.0
2017-11-13 12:00:00,16.98,17.0,16.97,16.98,38083.0,13.9524,13.9689,13.9442,13.9524,38083.0
2017-11-13 12:30:00,16.98,17.0,16.97,17.0,53925.0,13.9524,13.9689,13.9442,13.9689,53925.0
2017-11-13 13:00:00,17.0,17.01,16.98,17.01,57381.0,13.9689,13.9771,13.9524,13.9771,57381.0
2017-11-13 13:30:00,17.01,17.02,16.98,17.01,126603.0,13.9771,13.9853,13.9524,13.9771,126603.0
2017-11-13 14:00:00,17.01,17.02,17.0,17.02,27063.0,13.9771,13.9853,13.9689,13.9853,27063.0
2017-11-13 14:30:00,17.02,17.04,17.01,17.04,56566.0,13.9853,14.0017,13.9771,14.0017,56566.0
2017-11-13 15:00:00,17.04,17.05,17.03,17.05,34049.0,14.0017,14.0099,13.9935,14.0099,34049.0
2017-11-13 15:30:00,17.05,17.05,17.0,17.0,166206.0,14.0099,14.0099,13.9689,13.9689,166206.0
2017-11-14 09:30:00,17.02,17.04,16.98,17.02,118304.0,13.9853,14.0017,13.9524,13.9853,118304.0
2017-11-14 10:00:00,17.02,17.03,16.98,17.0,104106.0,13.9853,13.9935,13.9524,13.9689,104106.0
2017-11-14 10:30:00,17.0,17.05,16.97,17.03,103257.0,13.9689,14.0099,13.9442,13.9935,103257.0
2017-11-14 11:00:00,17.03,17.04,17.01,17.02,206956.0,13.9935,14.0017,13.9771,13.9853,206956.0
2017-11-14 11:30:00,17.03,17.04,17.0,17.02,52419.0,13.9935,14.0017,13.9689,13.9853,52419.0
2017-11-14 12:00:00,17.02,17.02,17.01,17.02,30769.0,13.9853,13.9853,13.9771,13.9853,30769.0
2017-11-14 12:30:00,17.02,17.03,16.99,17.0,87516.0,13.9853,13.9935,13.9606,13.9689,87516.0
2017-11-14 13:00:00,17.0,17.02,16.99,17.01,44841.0,13.9689,13.9853,13.9606,13.9771,44841.0
2017-11-14 13:30:00,17.0,17.01,17.0,17.01,19358.0,13.9689,13.9771,13.9689,13.9771,19358.0
2017-11-14 14:00:00,17.01,17.03,17.0,17.03,44687.0,13.9771,13.9935,13.9689,13.9935,44687.0
2017-11-14 14:30:00,17.03,17.03,17.02,17.02,24877.0,13.9935,13.9935,13.9853,13.9853,24877.0
2017-11-14 15:00:00,17.03,17.03,17.02,17.02,39296.0,13.9935,13.9935,13.9853,13.9853,39296.0
2017-11-14 15:30:00,17.03,17.04,17.01,17.01,219002.0,13.9935,14.0017,13.9771,13.9771,219002.0
2017-11-15 09:30:00,16.84,16.88,16.8,16.87,140376.0,13.8374,13.8703,13.8045,13.862,140376.0
2017-11-15 10:00:00,16.87,16.93,16.85,16.92,115558.0,13.862,13.9113,13.8456,13.9031,115558.0
2017-11-15 10:30:00,16.91,16.97,16.9,16.96,65578.0,13.8949,13.9442,13.8867,13.936,65578.0
2017-11-15 11:00:00,16.96,17.0,16.94,16.98,123176.0,13.936,13.9689,13.9196,13.9524,123176.0
2017-11-15 11:30:00,16.97,16.99,16.96,16.98,93364.0,13.9442,13.9606,13.936,13.9524,93364.0
2017-11-15 12:00:00,16.98,16.99,16.95,16.96,59042.0,13.9524,13.9606,13.9278,13.936,59042.0
2017-11-15 12:30:00,16.95,17.0,16.95,17.0,48852.0,13.9278,13.9689,13.9278,13.9689,48852.0
2017-11-15 13:00:00,17.0,17.01,16.98,16.98,57949.0,13.9689,13.9771,13.9524,13.9524,57949.0
2017-11-15 13:30:00,16.98,16.99,16.96,16.96,26928.0,13.9524,13.9606,13.936,13.936,26928.0
2017-11-15 14:00:00,16.97,16.98,16.95,16.98,44790.0,13.9442,13.9524,13.9278,13.9524,44790.0
2017-11-15 14:30:00,16.98,17.0,16.97,16.98,59843.0,13.9524,13.9689,13.9442,13.9524,59843.0
2017-11-15 15:00:00,16.98,17.0,16.97,16.98,62172.0,13.9524,13.9689,13.9442,13.9524,62172.0
2017-11-15 15:30:00,16.98,17.02,16.97,16.99,189806.0,13.9524,13.9853,13.9442,13.9606,189806.0
2017-11-16 09:30:00,17.13,17.15,17.1,17.11,128995.0,14.0757,14.0921,14.051,14.0592,128995.0
2017-11-16 10:00:00,17.11,17.13,17.07,17.07,48593.0,14.0592,14.0757,14.0264,14.0264,48593.0
2017-11-16 10:30:00,17.07,17.11,17.07,17.08,72407.0,14.0264,14.0592,14.0264,14.0346,72407.0
2017-11-16 11:00:00,17.08,17.13,17.06,17.07,198130.0,14.0346,14.0757,14.0182,14.0264,198130.0
2017-11-16 11:30:00,17.07,17.08,17.06,17.07,115726.0,14.0264,14.0346,14.0182,14.0264,115726.0
2017-11-16 12:00:00,17.07,17.1,17.07,17.1,37442.0,14.0264,14.051,14.0264,14.051,37442.0
2017-11-16 12:30:00,17.09,17.1,17.09,17.1,8321.0,14.0428,14.051,14.0428,14.051,8321.0
2017-11-16 13:00:00,17.1,17.12,17.07,17.07,53628.0,14.051,14.0675,14.0264,14.0264,53628.0
2017-11-16 13:30:00,17.08,17.09,17.06,17.08,45528.0,14.0346,14.0428,14.0182,14.0346,45528.0
2017-11-16 14:00:00,17.07,17.09,17.07,17.08,57980.0,14.0264,14.0428,14.0264,14.0346,57980.0
2017-11-16 14:30:00,17.09,17.09,17.05,17.05,81982.0,14.0428,14.0428,14.0099,14.0099,81982.0
2017-11-16 15:00:00,17.05,17.06,17.04,17.05,44742.0,14.0099,14.0182,14.0017,14.0099,44742.0
2017-11-16 15:30:00,17.05,17.07,17.04,17.05,137632.0,14.0099,14.0264,14.0017,14.0099,137632.0
2017-11-17 09:30:00,17.02,17.05,16.99,17.04,153138.0,13.9853,14.0099,13.9606,14.0017,153138.0
2017-11-17 10:00:00,17.04,17.06,17.01,17.05,59095.0,14.0017,14.0182,13.9771,14.0099,59095.0
2017-11-17 10:30:00,17.06,17.09,17.04,17.07,66778.0,14.0182,14.0428,14.0017,14.0264,66778.0
2017-11-17 11:00:00,17.07,17.2,17.03,17.16,435807.0,14.0264,14.1332,13.9935,14.1003,435807.0
2017-11-17 11:30:00,17.16,17.17,17.12,17.16,103952.0,14.1003,14.1085,14.0675,14.1003,103952.0
2017-11-17 12:00:00,17.16,17.2,17.15,17.18,52644.0,14.1003,14.1332,14.0921,14.1168,52644.0
2017-11-17 12:30:00,17.18,17.18,17.17,17.17,24237.0,14.1168,14.1168,14.1085,14.1085,24237.0
2017-11-17 13:00:00,17.17,17.18,17.14,17.17,70647.0,14.1085,14.1168,14.0839,14.1085,70647.0
2017-11-17 13:30:00,17.17,17.2,17.17,17.18,64053.0,14.1085,14.1332,14.1085,14.1168,64053.0
2017-11-17 14:00:00,17.19,17.19,17.17,17.17,48281.0,14.125,14.125,14.1085,14.1085,48281.0
2017-11-17 14:30:00,17.18,17.18,17.17,17.18,19481.0,14.1168,14.1168,14.1085,14.1168,19481.0
2017-11-17 15:00:00,17.18,17.19,17.17,17.18,37935.0,14.1168,14.125,14.1085,14.1168,37935.0
2017-11-17 15:30:00,17.18,17.19,17.15,17.16,166664.0,14.1168,14.125,14.0921,14.1003,166664.0
2017-11-20 09:30:00,17.17,17.17,17.11,17.13,140855.0,14.1085,14.1085,14.0592,14.0757,140855.0
2017-11-20 10:00:00,17.13,17.13,17.06,17.08,314108.0,14.0757,14.0757,14.0182,14.0346,314108.0
2017-11-20 10:30:00,17.08,17.13,17.06,17.13,161724.0,14.0346,14.0757,14.0182,14.0757,161724.0
2017-11-20 11:00:00,17.13,17.14,17.09,17.11,163704.0,14.0757,14.0839,14.0428,14.0592,163704.0
2017-11-20 11:30:00,17.1,17.1,17.06,17.06,55010.0,14.051,14.051,14.0182,14.0182,55010.0
2017-11-20 12:00:00,17.06,17.07,17.03,17.05,84470.0,14.0182,14.0264,13.9935,14.0099,84470.0
2017-11-20 12:30:00,17.05,17.1,17.04,17.09,56605.0,14.0099,14.051,14.0017,14.0428,56605.0
2017-11-20 13:00:00,17.1,17.11,17.09,17.09,50063.0,14.051,14.0592,14.0428,14.0428,50063.0
2017-11-20 13:30:00,17.09,17.14,17.09,17.13,116123.0,14.0428,14.0839,14.0428,14.0757,116123.0
2017-11-20 14:00:00,17.13,17.14,17.11,17.12,43596.0,14.0757,14.0839,14.0592,14.0675,43596.0
2017-11-20 14:30:00,17.12,17.12,17.11,17.12,58238.0,14.0675,14.0675,14.0592,14.0675,58238.0
2017-11-20 15:00:00,17.11,17.12,17.08,17.09,90297.0,14.0592,14.0675,14.0346,14.0428,90297.0
2017-11-20 15:30:00,17.08,17.1,17.08,17.1,153903.0,14.0346,14.051,14.0346,14.051,153903.0
2017-11-21 09:30:00,17.13,17.18,17.13,17.15,157621.0,14.0757,14.1168,14.0757,14.0921,157621.0
2017-11-21 10:00:00,17.16,17.16,17.12,17.13,182320.0,14.1003,14.1003,14.0675,14.0757,182320.0
2017-11-21 10:30:00,17.14,17.14,17.09,17.1,147684.0,14.0839,14.0839,14.0428,14.051,147684.0
2017-11-21 11:00:00,17.1,17.13,17.07,17.11,161651.0,14.051,14.0757,14.0264,14.0592,161651.0
2017-11-21 11:30:00,17.1,17.12,17.1,17.1,34804.0,14.051,14.0675,14.051,14.051,34804.0
2017-11-21 12:00:00,17.11,17.11,17.1,17.1,14994.0,14.0592,14.0592,14.051,14.051,14994.0
2017-11-21 12:30:00,17.11,17.11,17.1,17.1,29610.0,14.0592,14.0592,14.051,14.051,29610.0
2017-11-21 13:00:00,17.11,17.11,17.1,17.11,13026.0,14.0592,14.0592,14.051,14.0592,13026.0
2017-11-21 13:30:00,17.11,17.12,17.1,17.11,45723.0,14.0592,14.0675,14.051,14.0592,45723.0
2017-11-21 14:00:00,17.12,17.12,17.1,17.11,74174.0,14.0675,14.0675,14.051,14.0592,74174.0
2017-11-21 14:30:00,17.12,17.12,17.1,17.11,79491.0,14.0675,14.0675,14.051,14.0592,79491.0
2017-11-21 15:00:00,17.11,17.13,17.11,17.13,45738.0,14.0592,14.0757,14.0592,14.0757,45738.0
2017-11-21 15:30:00,17.13,17.13,17.11,17.11,134578.0,14.0757,14.0757,14.0592,14.0592,134578.0
2017-11-22 09:30:00,17.21,17.27,17.21,17.26,169482.0,14.1414,14.1907,14.1414,14.1825,169482.0
2017-11-22 10:00:00,17.26,17.3,17.24,17.27,170879.0,14.1825,14.2154,14.1661,14.1907,170879.0
2017-11-22 10:30:00,17.27,17.28,17.24,17.27,128524.0,14.1907,14.1989,14.1661,14.1907,128524.0
2017-11-22 11:00:00,17.26,17.27,17.19,17.2,192201.0,14.1825,14.1907,14.125,14.1332,192201.0
2017-11-22 11:30:00,17.2,17.21,17.15,17.2,101835.0,14.1332,14.1414,14.0921,14.1332,101835.0
2017-11-22 12:00:00,17.2,17.21,17.16,17.16,35893.0,14.1332,14.1414,14.1003,14.1003,35893.0
2017-11-22 12:30:00,17.17,17.19,17.16,17.19,26066.0,14.1085,14.125,14.1003,14.125,26066.0
2017-11-22 13:00:00,17.19,17.2,17.17,17.18,40552.0,14.125,14.1332,14.1085,14.1168,40552.0
2017-11-22 13:30:00,17.18,17.2,17.18,17.2,38720.0,14.1168,14.1332,14.1168,14.1332,38720.0
2017-11-22 14:00:00,17.2,17.21,17.18,17.2,38348.0,14.1332,14.1414,14.1168,14.1332,38348.0
2017-11-22 14:30:00,17.2,17.22,17.19,17.21,36001.0,14.1332,14.1496,14.125,14.1414,36001.0
2017-11-22 15:00:00,17.22,17.23,17.2,17.2,53936.0,14.1496,14.1579,14.1332,14.1332,53936.0
2017-11-22 15:30:00,17.21,17.21,17.19,17.19,86906.0,14.1414,14.1414,14.125,14.125,86906.0
2017-11-24 09:30:00,17.3,17.32,17.29,17.3,118144.0,14.2154,14.2318,14.2072,14.2154,118144.0
2017-11-24 10:00:00,17.29,17.32,17.28,17.3,40401.0,14.2072,14.2318,14.1989,14.2154,40401.0
2017-11-24 10:30:00,17.3,17.34,17.3,17.32,58205.0,14.2154,14.2482,14.2154,14.2318,58205.0
2017-11-24 11:00:00,17.32,17.34,17.28,17.29,173498.0,14.2318,14.2482,14.1989,14.2072,173498.0
2017-11-24 11:30:00,17.3,17.31,17.29,17.31,23479.0,14.2154,14.2236,14.2072,14.2236,23479.0
2017-11-24 12:00:00,17.31,17.31,17.28,17.3,63639.0,14.2236,14.2236,14.1989,14.2154,63639.0
2017-11-24 12:30:00,17.3,17.32,17.26,17.27,153936.0,14.2154,14.2318,14.1825,14.1907,153936.0
2017-11-27 09:30:00,17.14,17.21,17.14,17.16,173723.0,14.0839,14.1414,14.0839,14.1003,173723.0
2017-11-27 10:00:00,17.16,17.2,17.15,17.2,32691.0,14.1003,14.1332,14.0921,14.1332,32691.0
2017-11-27 10:30:00,17.2,17.2,17.15,17.16,85257.0,14.1332,14.1332,14.0921,14.1003,85257.0
2017-11-27 11:00:00,17.16,17.2,17.15,17.15,344173.0,14.1003,14.1332,14.0921,14.0921,344173.0
2017-11-27 11:30:00,17.15,17.16,17.12,17.15,237737.0,14.0921,14.1003,14.0675,14.0921,237737.0
2017-11-27 12:00:00,17.14,17.15,17.12,17.13,23085.0,14.0839,14.0921,14.0675,14.0757,23085.0
2017-11-27 12:30:00,17.13,17.16,17.11,17.14,72385.0,14.0757,14.1003,14.0592,14.0839,72385.0
2017-11-27 13:00:00,17.14,17.17,17.14,17.17,46654.0,14.0839,14.1085,14.0839,14.1085,46654.0
2017-11-27 13:30:00,17.16,17.17,17.15,17.16,53379.0,14.1003,14.1085,14.0921,14.1003,53379.0
2017-11-27 14:00:00,17.16,17.18,17.15,17.16,56864.0,14.1003,14.1168,14.0921,14.1003,56864.0
2017-11-27 14:30:00,17.16,17.17,17.15,17.16,38119.0,14.1003,14.1085,14.0921,14.1003,38119.0
2017-11-27 15:00:00,17.16,17.16,17.14,17.16,75755.0,14.1003,14.1003,14.0839,14.1003,75755.0
2017-11-27 15:30:00,17.16,17.16,17.13,17.14,248628.0,14.1003,14.1003,14.0757,14.0839,248628.0
2017-11-28 09:30:00,17.05,17.08,17.02,17.02,245168.0,14.0099,14.0346,13.9853,13.9853,245168.0
2017-11-28 10:00:00,17.02,17.05,17.01,17.05,120629.0,13.9853,14.0099,13.9771,14.0099,120629.0
2017-11-28 10:30:00,17.05,17.14,17.05,17.14,120676.0,14.0099,14.0839,14.0099,14.0839,120676.0
2017-11-28 11:00:00,17.13,17.15,17.11,17.12,185767.0,14.0757,14.0921,14.0592,14.0675,185767.0
2017-11-28 11:30:00,17.12,17.15,17.1,17.14,81232.0,14.0675,14.0921,14.051,14.0839,81232.0
2017-11-28 12:00:00,17.14,17.17,17.13,17.16,112653.0,14.0839,14.1085,14.0757,14.1003,112653.0
2017-11-28 12:30:00,17.16,17.19,17.14,17.19,104963.0,14.1003,14.125,14.0839,14.125,104963.0
2017-11-28 13:00:00,17.19,17.23,17.17,17.19,107746.0,14.125,14.1579,14.1085,14.125,107746.0
2017-11-28 13:30:00,17.19,17.22,17.15,17.18,81298.0,14.125,14.1496,14.0921,14.1168,81298.0
2017-11-28 14:00:00,17.18,17.19,17.17,17.18,36020.0,14.1168,14.125,14.1085,14.1168,36020.0
2017-11-28 14:30:00,17.19,17.26,17.18,17.26,106429.0,14.125,14.1825,14.1168,14.1825,106429.0
2017-11-28 15:00:00,17.26,17.29,17.24,17.27,179189.0,14.1825,14.2072,14.1661,14.1907,179189.0
2017-11-28 15:30:00,17.28,17.33,17.27,17.3,283834.0,14.1989,14.24,14.1907,14.2154,283834.0
2017-11-29 09:30:00,17.26,17.36,17.24,17.35,517385.0,14.1825,14.2647,14.1661,14.2565,517385.0
2017-11-29 10:00:00,17.35,17.36,17.32,17.35,447896.0,14.2565,14.2647,14.2318,14.2565,447896.0
2017-11-29 10:30:00,17.34,17.36,17.31,17.34,225580.0,14.2482,14.2647,14.2236,14.2482,225580.0
2017-11-29 11:00:00,17.34,17.35,17.25,17.29,861266.0,14.2482,14.2565,14.1743,14.2072,861266.0
2017-11-29 11:30:00,17.3,17.33,17.23,17.23,133886.0,14.2154,14.24,14.1579,14.1579,133886.0
2017-11-29 12:00:00,17.23,17.25,17.2,17.22,111201.0,14.1579,14.1743,14.1332,14.1496,111201.0
2017-11-29 12:30:00,17.22,17.24,17.19,17.23,95875.0,14.1496,14.1661,14.125,14.1579,95875.0
2017-11-29 13:00:00,17.23,17.23,17.2,17.2,54476.0,14.1579,14.1579,14.1332,14.1332,54476.0
2017-11-29 13:30:00,17.21,17.22,17.16,17.18,161697.0,14.1414,14.1496,14.1003,14.1168,161697.0
2017-11-29 14:00:00,17.19,17.25,17.18,17.25,200625.0,14.125,14.1743,14.1168,14.1743,200625.0
2017-11-29 14:30:00,17.25,17.27,17.24,17.26,89373.0,14.1743,14.1907,14.1661,14.1825,89373.0
2017-11-29 15:00:00,17.25,17.29,17.24,17.27,487244.0,14.1743,14.2072,14.1661,14.1907,487244.0
2017-11-29 15:30:00,17.26,17.28,17.25,17.28,386665.0,14.1825,14.1989,14.1743,14.1989,386665.0
2017-11-30 09:30:00,17.38,17.39,17.28,17.31,202718.0,14.2811,14.2893,14.1989,14.2236,202718.0
2017-11-30 10:00:00,17.3,17.33,17.29,17.32,82218.0,14.2154,14.24,14.2072,14.2318,82218.0
2017-11-30 10:30:00,17.32,17.35,17.27,17.35,293424.0,14.2318,14.2565,14.1907,14.2565,293424.0
2017-11-30 11:00:00,17.34,17.36,17.29,17.29,209062.0,14.2482,14.2647,14.2072,14.2072,209062.0
2017-11-30 11:30:00,17.29,17.31,17.24,17.26,355780.0,14.2072,14.2236,14.1661,14.1825,355780.0
2017-11-30 12:00:00,17.27,17.3,17.26,17.28,122281.0,14.1907,14.2154,14.1825,14.1989,122281.0
2017-11-30 12:30:00,17.28,17.3,17.26,17.3,124385.0,14.1989,14.2154,14.1825,14.2154,124385.0
2017-11-30 13:00:00,17.29,17.32,17.26,17.27,192388.0,14.2072,14.2318,14.1825,14.1907,192388.0
2017-11-30 13:30:00,17.27,17.27,17.2,17.21,209228.0,14.1907,14.1907,14.1332,14.1414,209228.0
2017-11-30 14:00:00,17.21,17.23,17.19,17.22,101870.0,14.1414,14.1579,14.125,14.1496,101870.0
2017-11-30 14:30:00,17.23,17.23,17.18,17.18,214685.0,14.1579,14.1579,14.1168,14.1168,214685.0
2017-11-30 15:00:00,17.18,17.19,17.15,17.18,207382.0,14.1168,14.125,14.0921,14.1168,207382.0
2017-11-30 15:30:00,17.19,17.19,17.16,17.18,401954.0,14.125,14.125,14.1003,14.1168,401954.0
2017-12-01 09:30:00,17.26,17.3,17.24,17.25,200191.0,14.1825,14.2154,14.1661,14.1743,200191.0
2017-12-01 10:00:00,17.25,17.33,17.24,17.32,256535.0,14.1743,14.24,14.1661,14.2318,256535.0
2017-12-01 10:30:00,17.32,17.38,17.31,17.37,98752.0,14.2318,14.2811,14.2236,14.2729,98752.0
2017-12-01 11:00:00,17.37,17.41,17.3,17.37,898001.0,14.2729,14.3058,14.2154,14.2729,898001.0
2017-12-01 11:30:00,17.37,17.44,17.31,17.44,350726.0,14.2729,14.3304,14.2236,14.3304,350726.0
2017-12-01 12:00:00,17.44,17.5,17.41,17.46,275691.0,14.3304,14.3797,14.3058,14.3468,275691.0
2017-12-01 12:30:00,17.46,17.53,17.46,17.51,206452.0,14.3468,14.4044,14.3468,14.3879,206452.0
2017-12-01 13:00:00,17.51,17.55,17.49,17.52,133713.0,14.3879,14.4208,14.3715,14.3961,133713.0
2017-12-01 13:30:00,17.51,17.52,17.47,17.49,62208.0,14.3879,14.3961,14.3551,14.3715,62208.0
2017-12-01 14:00:00,17.48,17.51,17.48,17.5,40203.0,14.3633,14.3879,14.3633,14.3797,40203.0
2017-12-01 14:30:00,17.51,17.51,17.48,17.49,42115.0,14.3879,14.3879,14.3633,14.3715,42115.0
2017-12-01 15:00:00,17.48,17.51,17.47,17.51,96534.0,14.3633,14.3879,14.3551,14.3879,96534.0
2017-12-01 15:30:00,17.51,17.53,17.5,17.51,527368.0,14.3879,14.4044,14.3797,14.3879,527368.0
2017-12-04 09:30:00,17.47,17.49,17.44,17.46,380625.0,14.3551,14.3715,14.3304,14.3468,380625.0
2017-12-04 10:00:00,17.47,17.48,17.43,17.44,130786.0,14.3551,14.3633,14.3222,14.3304,130786.0
2017-12-04 10:30:00,17.44,17.44,17.38,17.38,197476.0,14.3304,14.3304,14.2811,14.2811,197476.0
2017-12-04 11:00:00,17.38,17.41,17.36,17.38,195276.0,14.2811,14.3058,14.2647,14.2811,195276.0
2017-12-04 11:30:00,17.38,17.41,17.36,17.41,161609.0,14.2811,14.3058,14.2647,14.3058,161609.0
2017-12-04 12:00:00,17.4,17.43,17.39,17.4,82549.0,14.2975,14.3222,14.2893,14.2975,82549.0
2017-12-04 12:30:00,17.39,17.42,17.38,17.42,46359.0,14.2893,14.314,14.2811,14.314,46359.0
2017-12-04 13:00:00,17.41,17.43,17.4,17.43,51692.0,14.3058,14.3222,14.2975,14.3222,51692.0
2017-12-04 13:30:00,17.43,17.44,17.42,17.44,42772.0,14.3222,14.3304,14.314,14.3304,42772.0
2017-12-04 14:00:00,17.44,17.45,17.4,17.41,71223.0,14.3304,14.3386,14.2975,14.3058,71223.0
2017-12-04 14:30:00,17.41,17.41,17.38,17.4,57977.0,14.3058,14.3058,14.2811,14.2975,57977.0
2017-12-04 15:00:00,17.39,17.43,17.38,17.39,132009.0,14.2893,14.3222,14.2811,14.2893,132009.0
2017-12-04 15:30:00,17.39,17.4,17.36,17.36,218558.0,14.2893,14.2975,14.2647,14.2647,218558.0
2017-12-05 09:30:00,17.29,17.3,17.18,17.19,150793.0,14.2072,14.2154,14.1168,14.125,150793.0
2017-12-05 10:00:00,17.19,17.25,17.18,17.23,112246.0,14.125,14.1743,14.1168,14.1579,112246.0
2017-12-05 10:30:00,17.23,17.25,17.22,17.25,66265.0,14.1579,14.1743,14.1496,14.1743,66265.0
2017-12-05 11:00:00,17.25,17.26,17.21,17.24,116013.0,14.1743,14.1825,14.1414,14.1661,116013.0
2017-12-05 11:30:00,17.23,17.24,17.2,17.2,44756.0,14.1579,14.1661,14.1332,14.1332,44756.0
2017-12-05 12:00:00,17.21,17.22,17.18,17.19,48045.0,14.1414,14.1496,14.1168,14.125,48045.0
2017-12-05 12:30:00,17.18,17.2,17.16,17.16,35525.0,14.1168,14.1332,14.1003,14.1003,35525.0
2017-12-05 13:00:00,17.16,17.19,17.15,17.19,52932.0,14.1003,14.125,14.0921,14.125,52932.0
2017-12-05 13:30:00,17.19,17.19,17.16,17.16,34986.0,14.125,14.125,14.1003,14.1003,34986.0
2017-12-05 14:00:00,17.16,17.18,17.13,17.16,64236.0,14.1003,14.1168,14.0757,14.1003,64236.0
2017-12-05 14:30:00,17.15,17.15,17.12,17.13,64415.0,14.0921,14.0921,14.0675,14.0757,64415.0
2017-12-05 15:00:00,17.14,17.15,17.13,17.14,63639.0,14.0839,14.0921,14.0757,14.0839,63639.0
2017-12-05 15:30:00,17.14,17.15,17.1,17.12,237001.0,14.0839,14.0921,14.051,14.0675,237001.0
2017-12-06 09:30:00,17.03,17.08,17.01,17.04,111339.0,13.9935,14.0346,13.9771,14.0017,111339.0
2017-12-06 10:00:00,17.04,17.06,17.02,17.05,97830.0,14.0017,14.0182,13.9853,14.0099,97830.0
2017-12-06 10:30:00,17.05,17.09,17.05,17.07,136012.0,14.0099,14.0428,14.0099,14.0264,136012.0
2017-12-06 11:00:00,17.07,17.09,17.05,17.05,105226.0,14.0264,14.0428,14.0099,14.0099,105226.0
2017-12-06 11:30:00,17.06,17.06,16.99,17.01,280965.0,14.0182,14.0182,13.9606,13.9771,280965.0
2017-12-06 12:00:00,17.01,17.01,16.98,17.0,89698.0,13.9771,13.9771,13.9524,13.9689,89698.0
2017-12-06 12:30:00,17.0,17.04,16.99,17.03,50092.0,13.9689,14.0017,13.9606,13.9935,50092.0
2017-12-06 13:00:00,17.03,17.04,17.02,17.04,41119.0,13.9935,14.0017,13.9853,14.0017,41119.0
2017-12-06 13:30:00,17.04,17.04,17.02,17.03,30017.0,14.0017,14.0017,13.9853,13.9935,30017.0
2017-12-06 14:00:00,17.03,17.03,17.01,17.03,58012.0,13.9935,13.9935,13.9771,13.9935,58012.0
2017-12-06 14:30:00,17.03,17.03,17.02,17.03,36040.0,13.9935,13.9935,13.9853,13.9935,36040.0
2017-12-06 15:00:00,17.03,17.03,17.0,17.0,61794.0,13.9935,13.9935,13.9689,13.9689,61794.0
2017-12-06 15:30:00,17.0,17.01,16.96,16.98,366578.0,13.9689,13.9771,13.936,13.9524,366578.0
2017-12-07 09:30:00,17.08,17.1,17.06,17.09,221569.0,14.0346,14.051,14.0182,14.0428,221569.0
2017-12-07 10:00:00,17.09,17.11,17.07,17.09,170671.0,14.0428,14.0592,14.0264,14.0428,170671.0
2017-12-07 10:30:00,17.09,17.13,17.08,17.1,132991.0,14.0428,14.0757,14.0346,14.051,132991.0
2017-12-07 11:00:00,17.1,17.12,17.06,17.12,152510.0,14.051,14.0675,14.0182,14.0675,152510.0
2017-12-07 11:30:00,17.12,17.14,17.11,17.12,84786.0,14.0675,14.0839,14.0592,14.0675,84786.0
2017-12-07 12:00:00,17.12,17.13,17.09,17.09,81280.0,14.0675,14.0757,14.0428,14.0428,81280.0
2017-12-07 12:30:00,17.09,17.11,17.07,17.07,99936.0,14.0428,14.0592,14.0264,14.0264,99936.0
2017-12-07 13:00:00,17.07,17.1,17.06,17.1,213264.0,14.0264,14.051,14.0182,14.051,213264.0
2017-12-07 13:30:00,17.1,17.1,17.07,17.07,131945.0,14.051,14.051,14.0264,14.0264,131945.0
2017-12-07 14:00:00,17.07,17.08,17.06,17.07,185481.0,14.0264,14.0346,14.0182,14.0264,185481.0
2017-12-07 14:30:00,17.06,17.07,17.05,17.07,175699.0,14.0182,14.0264,14.0099,14.0264,175699.0
2017-12-07 15:00:00,17.07,17.07,17.05,17.06,194542.0,14.0264,14.0264,14.0099,14.0182,194542.0
2017-12-07 15:30:00,17.07,17.07,17.03,17.05,726525.0,14.0264,14.0264,13.9935,14.0099,726525.0
2017-12-08 09:30:00,17.4,17.44,17.39,17.43,321294.0,14.2975,14.3304,14.2893,14.3222,321294.0
2017-12-08 10:00:00,17.43,17.46,17.43,17.44,208540.0,14.3222,14.3468,14.3222,14.3304,208540.0
2017-12-08 10:30:00,17.45,17.46,17.43,17.46,198958.0,14.3386,14.3468,14.3222,14.3468,198958.0
2017-12-08 11:00:00,17.46,17.5,17.45,17.46,299042.0,14.3468,14.3797,14.3386,14.3468,299042.0
2017-12-08 11:30:00,17.46,17.47,17.45,17.47,182943.0,14.3468,14.3551,14.3386,14.3551,182943.0
2017-12-08 12:00:00,17.46,17.47,17.45,17.46,217160.0,14.3468,14.3551,14.3386,14.3468,217160.0
2017-12-08 12:30:00,17.46,17.48,17.46,17.46,154509.0,14.3468,14.3633,14.3468,14.3468,154509.0
2017-12-08 13:00:00,17.46,17.48,17.46,17.48,176153.0,14.3468,14.3633,14.3468,14.3633,176153.0
2017-12-08 13:30:00,17.48,17.52,17.47,17.52,199142.0,14.3633,14.3961,14.3551,14.3961,199142.0
2017-12-08 14:00:00,17.52,17.52,17.48,17.48,193452.0,14.3961,14.3961,14.3633,14.3633,193452.0
2017-12-08 14:30:00,17.48,17.5,17.47,17.47,177810.0,14.3633,14.3797,14.3551,14.3551,177810.0
2017-12-08 15:00:00,17.48,17.48,17.46,17.48,345645.0,14.3633,14.3633,14.3468,14.3633,345645.0
2017-12-08 15:30:00,17.48,17.49,17.47,17.49,658363.0,14.3633,14.3715,14.3551,14.3715,658363.0
2017-12-11 09:30:00,17.7,17.75,17.67,17.75,289339.0,14.544,14.5851,14.5194,14.5851,289339.0
2017-12-11 10:00:00,17.75,17.75,17.69,17.69,233905.0,14.5851,14.5851,14.5358,14.5358,233905.0
2017-12-11 10:30:00,17.7,17.74,17.69,17.72,163395.0,14.544,14.5769,14.5358,14.5605,163395.0
2017-12-11 11:00:00,17.72,17.75,17.71,17.73,221723.0,14.5605,14.5851,14.5523,14.5687,221723.0
2017-12-11 11:30:00,17.73,17.77,17.73,17.76,106270.0,14.5687,14.6016,14.5687,14.5934,106270.0
2017-12-11 12:00:00,17.76,17.76,17.74,17.76,79977.0,14.5934,14.5934,14.5769,14.5934,79977.0
2017-12-11 12:30:00,17.76,17.79,17.76,17.78,101894.0,14.5934,14.618,14.5934,14.6098,101894.0
2017-12-11 13:00:00,17.79,17.79,17.76,17.78,97387.0,14.618,14.618,14.5934,14.6098,97387.0
2017-12-11 13:30:00,17.78,17.8,17.77,17.8,78128.0,14.6098,14.6262,14.6016,14.6262,78128.0
2017-12-11 14:00:00,17.8,17.83,17.77,17.82,273821.0,14.6262,14.6509,14.6016,14.6427,273821.0
2017-12-11 14:30:00,17.82,17.82,17.8,17.8,126782.0,14.6427,14.6427,14.6262,14.6262,126782.0
2017-12-11 15:00:00,17.81,17.82,17.78,17.79,130876.0,14.6344,14.6427,14.6098,14.618,130876.0
2017-12-11 15:30:00,17.79,17.8,17.78,17.79,289964.0,14.618,14.6262,14.6098,14.618,289964.0
2017-12-12 09:30:00,17.78,17.8,17.75,17.79,128137.0,14.6098,14.6262,14.5851,14.618,128137.0
2017-12-12 10:00:00,17.8,17.8,17.76,17.8,129588.0,14.6262,14.6262,14.5934,14.6262,129588.0
2017-12-12 10:30:00,17.79,17.81,17.76,17.78,131658.0,14.618,14.6344,14.5934,14.6098,131658.0
2017-12-12 11:00:00,17.78,17.8,17.76,17.8,108605.0,14.6098,14.6262,14.5934,14.6262,108605.0
2017-12-12 11:30:00,17.8,17.83,17.8,17.81,54361.0,14.6262,14.6509,14.6262,14.6344,54361.0
2017-12-12 12:00:00,17.81,17.86,17.8,17.83,70420.0,14.6344,14.6755,14.6262,14.6509,70420.0
2017-12-12 12:30:00,17.83,17.86,17.82,17.86,30372.0,14.6509,14.6755,14.6427,14.6755,30372.0
2017-12-12 13:00:00,17.85,17.86,17.84,17.85,94029.0,14.6673,14.6755,14.6591,14.6673,94029.0
2017-12-12 13:30:00,17.85,17.88,17.84,17.85,103352.0,14.6673,14.692,14.6591,14.6673,103352.0
2017-12-12 14:00:00,17.85,17.88,17.84,17.87,58641.0,14.6673,14.692,14.6591,14.6837,58641.0
2017-12-12 14:30:00,17.87,17.87,17.84,17.87,96605.0,14.6837,14.6837,14.6591,14.6837,96605.0
2017-12-12 15:00:00,17.87,17.89,17.86,17.87,87580.0,14.6837,14.7002,14.6755,14.6837,87580.0
2017-12-12 15:30:00,17.87,17.87,17.84,17.86,231970.0,14.6837,14.6837,14.6591,14.6755,231970.0
2017-12-13 09:30:00,18.0,18.06,18.0,18.06,334620.0,14.7906,14.8399,14.7906,14.8399,334620.0
2017-12-13 10:00:00,18.06,18.07,18.02,18.05,176121.0,14.8399,14.8481,14.807,14.8316,176121.0
2017-12-13 10:30:00,18.05,18.07,18.03,18.05,173427.0,14.8316,14.8481,14.8152,14.8316,173427.0
2017-12-13 11:00:00,18.05,18.07,18.03,18.05,123005.0,14.8316,14.8481,14.8152,14.8316,123005.0
2017-12-13 11:30:00,18.05,18.06,18.01,18.05,107421.0,14.8316,14.8399,14.7988,14.8316,107421.0
2017-12-13 12:00:00,18.05,18.05,18.01,18.04,69838.0,14.8316,14.8316,14.7988,14.8234,69838.0
2017-12-13 12:30:00,18.04,18.04,18.0,18.0,81034.0,14.8234,14.8234,14.7906,14.7906,81034.0
2017-12-13 13:00:00,18.0,18.01,17.97,17.98,79029.0,14.7906,14.7988,14.7659,14.7741,79029.0
2017-12-13 13:30:00,17.98,18.01,17.97,18.0,71431.0,14.7741,14.7988,14.7659,14.7906,71431.0
2017-12-13 14:00:00,18.01,18.03,17.95,17.96,227555.0,14.7988,14.8152,14.7495,14.7577,227555.0
2017-12-13 14:30:00,17.96,17.99,17.95,17.98,126952.0,14.7577,14.7823,14.7495,14.7741,126952.0
2017-12-13 15:00:00,17.98,17.98,17.94,17.96,210851.0,14.7741,14.7741,14.7413,14.7577,210851.0
2017-12-13 15:30:00,17.96,17.97,17.89,17.89,490297.0,14.7577,14.7659,14.7002,14.7002,490297.0
2017-12-14 09:30:00,18.19,18.2,18.12,18.15,265520.0,14.9467,14.9549,14.8892,14.9138,265520.0
2017-12-14 10:00:00,18.15,18.18,18.14,18.15,139325.0,14.9138,14.9385,14.9056,14.9138,139325.0
2017-12-14 10:30:00,18.16,18.17,18.14,18.16,156410.0,14.922,14.9302,14.9056,14.922,156410.0
2017-12-14 11:00:00,18.16,18.17,18.1,18.12,214455.0,14.922,14.9302,14.8727,14.8892,214455.0
2017-12-14 11:30:00,18.11,18.11,18.06,18.09,80741.0,14.8809,14.8809,14.8399,14.8645,80741.0
2017-12-14 12:00:00,18.08,18.1,18.05,18.1,103895.0,14.8563,14.8727,14.8316,14.8727,103895.0
2017-12-14 12:30:00,18.1,18.15,18.09,18.14,232414.0,14.8727,14.9138,14.8645,14.9056,232414.0
2017-12-14 13:00:00,18.14,18.16,18.13,18.14,66188.0,14.9056,14.922,14.8974,14.9056,66188.0
2017-12-14 13:30:00,18.14,18.15,18.09,18.09,83826.0,14.9056,14.9138,14.8645,14.8645,83826.0
2017-12-14 14:00:00,18.09,18.1,18.04,18.05,99317.0,14.8645,14.8727,14.8234,14.8316,99317.0
2017-12-14 14:30:00,18.05,18.07,18.03,18.05,154490.0,14.8316,14.8481,14.8152,14.8316,154490.0
2017-12-14 15:00:00,18.05,18.05,18.02,18.05,255313.0,14.8316,14.8316,14.807,14.8316,255313.0
2017-12-14 15:30:00,18.05,18.07,18.03,18.04,314989.0,14.8316,14.8481,14.8152,14.8234,314989.0
2017-12-15 09:30:00,18.11,18.12,18.05,18.06,208624.0,14.8809,14.8892,14.8316,14.8399,208624.0
2017-12-15 10:00:00,18.07,18.1,18.06,18.07,113324.0,14.8481,14.8727,14.8399,14.8481,113324.0
2017-12-15 10:30:00,18.08,18.1,18.07,18.1,155800.0,14.8563,14.8727,14.8481,14.8727,155800.0
2017-12-15 11:00:00,18.09,18.18,18.09,18.17,183419.0,14.8645,14.9385,14.8645,14.9302,183419.0
2017-12-15 11:30:00,18.17,18.18,18.11,18.14,173165.0,14.9302,14.9385,14.8809,14.9056,173165.0
2017-12-15 12:00:00,18.14,18.14,18.11,18.13,50156.0,14.9056,14.9056,14.8809,14.8974,50156.0
2017-12-15 12:30:00,18.14,18.15,18.12,18.13,65142.0,14.9056,14.9138,14.8892,14.8974,65142.0
2017-12-15 13:00:00,18.12,18.13,18.11,18.11,41098.0,14.8892,14.8974,14.8809,14.8809,41098.0
2017-12-15 13:30:00,18.11,18.15,18.11,18.14,125114.0,14.8809,14.9138,14.8809,14.9056,125114.0
2017-12-15 14:00:00,18.14,18.16,18.13,18.14,93615.0,14.9056,14.922,14.8974,14.9056,93615.0
2017-12-15 14:30:00,18.14,18.15,18.13,18.14,68229.0,14.9056,14.9138,14.8974,14.9056,68229.0
2017-12-15 15:00:00,18.14,18.14,18.12,18.12,180067.0,14.9056,14.9056,14.8892,14.8892,180067.0
2017-12-15 15:30:00,18.13,18.14,18.1,18.11,416242.0,14.8974,14.9056,14.8727,14.8809,416242.0
2017-12-18 09:30:00,18.29,18.42,18.29,18.41,428770.0,15.0288,15.1357,15.0288,15.1275,428770.0
2017-12-18 10:00:00,18.41,18.46,18.39,18.45,281241.0,15.1275,15.1685,15.111,15.1603,281241.0
2017-12-18 10:30:00,18.45,18.47,18.43,18.45,199338.0,15.1603,15.1768,15.1439,15.1603,199338.0
2017-12-18 11:00:00,18.44,18.46,18.42,18.45,303578.0,15.1521,15.1685,15.1357,15.1603,303578.0
2017-12-18 11:30:00,18.44,18.45,18.41,18.42,84612.0,15.1521,15.1603,15.1275,15.1357,84612.0
2017-12-18 12:00:00,18.42,18.43,18.41,18.41,42636.0,15.1357,15.1439,15.1275,15.1275,42636.0
2017-12-18 12:30:00,18.41,18.44,18.4,18.41,105095.0,15.1275,15.1521,15.1192,15.1275,105095.0
2017-12-18 13:00:00,18.4,18.41,18.39,18.39,86175.0,15.1192,15.1275,15.111,15.111,86175.0
2017-12-18 13:30:00,18.39,18.4,18.38,18.38,42129.0,15.111,15.1192,15.1028,15.1028,42129.0
2017-12-18 14:00:00,18.38,18.39,18.36,18.36,99695.0,15.1028,15.111,15.0864,15.0864,99695.0
2017-12-18 14:30:00,18.36,18.37,18.35,18.36,120497.0,15.0864,15.0946,15.0782,15.0864,120497.0
2017-12-18 15:00:00,18.35,18.38,18.34,18.35,258090.0,15.0782,15.1028,15.0699,15.0782,258090.0
2017-12-18 15:30:00,18.36,18.38,18.34,18.38,340417.0,15.0864,15.1028,15.0699,15.1028,340417.0
2017-12-19 09:30:00,18.44,18.44,18.39,18.42,268441.0,15.1521,15.1521,15.111,15.1357,268441.0
2017-12-19 10:00:00,18.43,18.44,18.39,18.43,201635.0,15.1439,15.1521,15.111,15.1439,201635.0
2017-12-19 10:30:00,18.43,18.43,18.37,18.38,201440.0,15.1439,15.1439,15.0946,15.1028,201440.0
2017-12-19 11:00:00,18.38,18.43,18.37,18.39,178666.0,15.1028,15.1439,15.0946,15.111,178666.0
2017-12-19 11:30:00,18.39,18.41,18.36,18.39,115634.0,15.111,15.1275,15.0864,15.111,115634.0
2017-12-19 12:00:00,18.39,18.42,18.39,18.39,84595.0,15.111,15.1357,15.111,15.111,84595.0
2017-12-19 12:30:00,18.4,18.42,18.39,18.41,32663.0,15.1192,15.1357,15.111,15.1275,32663.0
2017-12-19 13:00:00,18.42,18.47,18.42,18.42,96560.0,15.1357,15.1768,15.1357,15.1357,96560.0
2017-12-19 13:30:00,18.43,18.44,18.41,18.41,98934.0,15.1439,15.1521,15.1275,15.1275,98934.0
2017-12-19 14:00:00,18.41,18.44,18.41,18.43,40536.0,15.1275,15.1521,15.1275,15.1439,40536.0
2017-12-19 14:30:00,18.43,18.43,18.4,18.43,81821.0,15.1439,15.1439,15.1192,15.1439,81821.0
2017-12-19 15:00:00,18.43,18.43,18.41,18.41,59652.0,15.1439,15.1439,15.1275,15.1275,59652.0
2017-12-19 15:30:00,18.41,18.42,18.38,18.39,168782.0,15.1275,15.1357,15.1028,15.111,168782.0
2017-12-20 09:30:00,18.31,18.33,18.28,18.33,295117.0,15.0453,15.0617,15.0206,15.0617,295117.0
2017-12-20 10:00:00,18.33,18.36,18.3,18.34,153589.0,15.0617,15.0864,15.0371,15.0699,153589.0
2017-12-20 10:30:00,18.34,18.35,18.26,18.27,328433.0,15.0699,15.0782,15.0042,15.0124,328433.0
2017-12-20 11:00:00,18.27,18.29,18.24,18.24,249537.0,15.0124,15.0288,14.9878,14.9878,249537.0
2017-12-20 11:30:00,18.23,18.27,18.18,18.2,182033.0,14.9795,15.0124,14.9385,14.9549,182033.0
2017-12-20 12:00:00,18.2,18.21,18.18,18.19,93991.0,14.9549,14.9631,14.9385,14.9467,93991.0
2017-12-20 12:30:00,18.19,18.22,18.17,18.2,68610.0,14.9467,14.9713,14.9302,14.9549,68610.0
2017-12-20 13:00:00,18.21,18.24,18.2,18.23,59277.0,14.9631,14.9878,14.9549,14.9795,59277.0
2017-12-20 13:30:00,18.24,18.24,18.21,18.21,37231.0,14.9878,14.9878,14.9631,14.9631,37231.0
2017-12-20 14:00:00,18.21,18.22,18.21,18.21,39132.0,14.9631,14.9713,14.9631,14.9631,39132.0
2017-12-20 14:30:00,18.21,18.22,18.2,18.2,83557.0,14.9631,14.9713,14.9549,14.9549,83557.0
2017-12-20 15:00:00,18.2,18.21,18.19,18.2,112129.0,14.9549,14.9631,14.9467,14.9549,112129.0
2017-12-20 15:30:00,18.2,18.21,18.19,18.2,228939.0,14.9549,14.9631,14.9467,14.9549,228939.0
2017-12-21 09:30:00,18.31,18.38,18.3,18.36,175741.0,15.0453,15.1028,15.0371,15.0864,175741.0
2017-12-21 10:00:00,18.36,18.43,18.35,18.41,133637.0,15.0864,15.1439,15.0782,15.1275,133637.0
2017-12-21 10:30:00,18.42,18.44,18.4,18.4,136514.0,15.1357,15.1521,15.1192,15.1192,136514.0
2017-12-21 11:00:00,18.41,18.46,18.41,18.46,148766.0,15.1275,15.1685,15.1275,15.1685,148766.0
2017-12-21 11:30:00,18.45,18.45,18.38,18.43,115238.0,15.1603,15.1603,15.1028,15.1439,115238.0
2017-12-21 12:00:00,18.43,18.43,18.39,18.43,58132.0,15.1439,15.1439,15.111,15.1439,58132.0
2017-12-21 12:30:00,18.43,18.46,18.42,18.46,48835.0,15.1439,15.1685,15.1357,15.1685,48835.0
2017-12-21 13:00:00,18.46,18.46,18.45,18.46,40157.0,15.1685,15.1685,15.1603,15.1685,40157.0
2017-12-21 13:30:00,18.46,18.46,18.45,18.46,22810.0,15.1685,15.1685,15.1603,15.1685,22810.0
2017-12-21 14:00:00,18.46,18.46,18.44,18.44,55194.0,15.1685,15.1685,15.1521,15.1521,55194.0
2017-12-21 14:30:00,18.45,18.47,18.44,18.46,61859.0,15.1603,15.1768,15.1521,15.1685,61859.0
2017-12-21 15:00:00,18.46,18.47,18.43,18.44,89864.0,15.1685,15.1768,15.1439,15.1521,89864.0
2017-12-21 15:30:00,18.43,18.44,18.4,18.4,119904.0,15.1439,15.1521,15.1192,15.1192,119904.0
2017-12-22 09:30:00,18.3,18.33,18.3,18.33,147073.0,15.0371,15.0617,15.0371,15.0617,147073.0
2017-12-22 10:00:00,18.32,18.33,18.29,18.32,87109.0,15.0535,15.0617,15.0288,15.0535,87109.0
2017-12-22 10:30:00,18.32,18.33,18.3,18.32,129804.0,15.0535,15.0617,15.0371,15.0535,129804.0
2017-12-22 11:00:00,18.32,18.32,18.26,18.28,134462.0,15.0535,15.0535,15.0042,15.0206,134462.0
2017-12-22 11:30:00,18.29,18.29,18.23,18.25,77424.0,15.0288,15.0288,14.9795,14.996,77424.0
2017-12-22 12:00:00,18.25,18.28,18.24,18.28,33850.0,14.996,15.0206,14.9878,15.0206,33850.0
2017-12-22 12:30:00,18.27,18.28,18.27,18.28,9390.0,15.0124,15.0206,15.0124,15.0206,9390.0
2017-12-22 13:00:00,18.27,18.28,18.27,18.28,18947.0,15.0124,15.0206,15.0124,15.0206,18947.0
2017-12-22 13:30:00,18.27,18.29,18.27,18.29,23754.0,15.0124,15.0288,15.0124,15.0288,23754.0
2017-12-22 14:00:00,18.28,18.29,18.28,18.28,10373.0,15.0206,15.0288,15.0206,15.0206,10373.0
2017-12-22 14:30:00,18.28,18.3,18.28,18.3,57345.0,15.0206,15.0371,15.0206,15.0371,57345.0
2017-12-22 15:00:00,18.29,18.3,18.28,18.3,96398.0,15.0288,15.0371,15.0206,15.0371,96398.0
2017-12-22 15:30:00,18.3,18.31,18.28,18.3,155782.0,15.0371,15.0453,15.0206,15.0371,155782.0
2017-12-26 09:30:00,18.37,18.39,18.31,18.36,102089.0,15.0946,15.111,15.0453,15.0864,102089.0
2017-12-26 10:00:00,18.36,18.36,18.33,18.34,48791.0,15.0864,15.0864,15.0617,15.0699,48791.0
2017-12-26 10:30:00,18.34,18.34,18.28,18.3,119003.0,15.0699,15.0699,15.0206,15.0371,119003.0
2017-12-26 11:00:00,18.3,18.3,18.26,18.3,98608.0,15.0371,15.0371,15.0042,15.0371,98608.0
2017-12-26 11:30:00,18.3,18.3,18.27,18.29,57676.0,15.0371,15.0371,15.0124,15.0288,57676.0
2017-12-26 12:00:00,18.29,18.29,18.26,18.27,52021.0,15.0288,15.0288,15.0042,15.0124,52021.0
2017-12-26 12:30:00,18.27,18.3,18.26,18.27,76025.0,15.0124,15.0371,15.0042,15.0124,76025.0
2017-12-26 13:00:00,18.27,18.28,18.24,18.25,56455.0,15.0124,15.0206,14.9878,14.996,56455.0
2017-12-26 13:30:00,18.24,18.27,18.24,18.24,50198.0,14.9878,15.0124,14.9878,14.9878,50198.0
2017-12-26 14:00:00,18.24,18.26,18.24,18.26,29370.0,14.9878,15.0042,14.9878,15.0042,29370.0
2017-12-26 14:30:00,18.26,18.26,18.23,18.23,53882.0,15.0042,15.0042,14.9795,14.9795,53882.0
2017-12-26 15:00:00,18.23,18.25,18.22,18.25,89552.0,14.9795,14.996,14.9713,14.996,89552.0
2017-12-26 15:30:00,18.24,18.26,18.23,18.24,204273.0,14.9878,15.0042,14.9795,14.9878,204273.0
2017-12-27 09:30:00,18.22,18.24,18.2,18.24,104367.0,14.9713,14.9878,14.9549,14.9878,104367.0
2017-12-27 10:00:00,18.23,18.24,18.22,18.22,130570.0,14.9795,14.9878,14.9713,14.9713,130570.0
2017-12-27 10:30:00,18.22,18.24,18.22,18.23,41866.0,14.9713,14.9878,14.9713,14.9795,41866.0
2017-12-27 11:00:00,18.22,18.23,18.17,18.18,100165.0,14.9713,14.9795,14.9302,14.9385,100165.0
2017-12-27 11:30:00,18.18,18.22,18.18,18.21,49130.0,14.9385,14.9713,14.9385,14.9631,49130.0
2017-12-27 12:00:00,18.21,18.21,18.16,18.16,40345.0,14.9631,14.9631,14.922,14.922,40345.0
2017-12-27 12:30:00,18.16,18.17,18.15,18.16,19876.0,14.922,14.9302,14.9138,14.922,19876.0
2017-12-27 13:00:00,18.15,18.16,18.14,18.14,32346.0,14.9138,14.922,14.9056,14.9056,32346.0
2017-12-27 13:30:00,18.14,18.16,18.14,18.16,47273.0,14.9056,14.922,14.9056,14.922,47273.0
2017-12-27 14:00:00,18.16,18.16,18.14,18.16,68420.0,14.922,14.922,14.9056,14.922,68420.0
2017-12-27 14:30:00,18.16,18.16,18.15,18.16,24807.0,14.922,14.922,14.9138,14.922,24807.0
2017-12-27 15:00:00,18.16,18.17,18.15,18.16,46906.0,14.922,14.9302,14.9138,14.922,46906.0
2017-12-27 15:30:00,18.16,18.17,18.15,18.16,138751.0,14.922,14.9302,14.9138,14.922,138751.0
2017-12-28 09:30:00,18.36,18.38,18.34,18.36,163718.0,15.0864,15.1028,15.0699,15.0864,163718.0
2017-12-28 10:00:00,18.36,18.4,18.36,18.4,73724.0,15.0864,15.1192,15.0864,15.1192,73724.0
2017-12-28 10:30:00,18.4,18.41,18.36,18.37,154098.0,15.1192,15.1275,15.0864,15.0946,154098.0
2017-12-28 11:00:00,18.37,18.39,18.34,18.35,90520.0,15.0946,15.111,15.0699,15.0782,90520.0
2017-12-28 11:30:00,18.35,18.35,18.34,18.35,10654.0,15.0782,15.0782,15.0699,15.0782,10654.0
2017-12-28 12:00:00,18.35,18.36,18.34,18.36,23153.0,15.0782,15.0864,15.0699,15.0864,23153.0
2017-12-28 12:30:00,18.36,18.37,18.36,18.36,84135.0,15.0864,15.0946,15.0864,15.0864,84135.0
2017-12-28 13:00:00,18.37,18.37,18.35,18.36,26585.0,15.0946,15.0946,15.0782,15.0864,26585.0
2017-12-28 13:30:00,18.36,18.36,18.34,18.34,34089.0,15.0864,15.0864,15.0699,15.0699,34089.0
2017-12-28 14:00:00,18.35,18.35,18.34,18.35,57907.0,15.0782,15.0782,15.0699,15.0782,57907.0
2017-12-28 14:30:00,18.34,18.36,18.34,18.36,42131.0,15.0699,15.0864,15.0699,15.0864,42131.0
2017-12-28 15:00:00,18.36,18.36,18.35,18.36,54966.0,15.0864,15.0864,15.0782,15.0864,54966.0
2017-12-28 15:30:00,18.36,18.37,18.35,18.37,113171.0,15.0864,15.0946,15.0782,15.0946,113171.0
2017-12-29 09:30:00,18.41,18.45,18.36,18.37,143991.0,15.1275,15.1603,15.0864,15.0946,143991.0
2017-12-29 10:00:00,18.38,18.39,18.37,18.37,106139.0,15.1028,15.111,15.0946,15.0946,106139.0
2017-12-29 10:30:00,18.37,18.4,18.36,18.39,87032.0,15.0946,15.1192,15.0864,15.111,87032.0
2017-12-29 11:00:00,18.4,18.42,18.36,18.42,151104.0,15.1192,15.1357,15.0864,15.1357,151104.0
2017-12-29 11:30:00,18.41,18.43,18.4,18.42,104148.0,15.1275,15.1439,15.1192,15.1357,104148.0
2017-12-29 12:00:00,18.43,18.43,18.41,18.41,33957.0,15.1439,15.1439,15.1275,15.1275,33957.0
2017-12-29 12:30:00,18.41,18.42,18.4,18.41,40819.0,15.1275,15.1357,15.1192,15.1275,40819.0
2017-12-29 13:00:00,18.4,18.41,18.4,18.4,28711.0,15.1192,15.1275,15.1192,15.1192,28711.0
2017-12-29 13:30:00,18.41,18.41,18.4,18.41,48712.0,15.1275,15.1275,15.1192,15.1275,48712.0
2017-12-29 14:00:00,18.41,18.41,18.4,18.41,15627.0,15.1275,15.1275,15.1192,15.1275,15627.0
2017-12-29 14:30:00,18.41,18.42,18.4,18.41,40201.0,15.1275,15.1357,15.1192,15.1275,40201.0
2017-12-29 15:00:00,18.41,18.42,18.41,18.41,32112.0,15.1275,15.1357,15.1275,15.1275,32112.0
2017-12-29 15:30:00,18.41,18.42,18.39,18.39,217518.0,15.1275,15.1357,15.111,15.111,217518.0
2018-01-02 09:30:00,18.5,18.66,18.44,18.48,251290.0,15.2014,15.3329,15.1521,15.185,251290.0
2018-01-02 10:00:00,18.48,18.53,18.47,18.51,81229.0,15.185,15.2261,15.1768,15.2096,81229.0
2018-01-02 10:30:00,18.51,18.52,18.49,18.49,26683.0,15.2096,15.2178,15.1932,15.1932,26683.0
2018-01-02 11:00:00,18.49,18.51,18.48,18.48,55782.0,15.1932,15.2096,15.185,15.185,55782.0
2018-01-02 11:30:00,18.48,18.49,18.47,18.48,27798.0,15.185,15.1932,15.1768,15.185,27798.0
2018-01-02 12:00:00,18.48,18.51,18.47,18.51,66436.0,15.185,15.2096,15.1768,15.2096,66436.0
2018-01-02 12:30:00,18.5,18.51,18.49,18.5,25714.0,15.2014,15.2096,15.1932,15.2014,25714.0
2018-01-02 13:00:00,18.49,18.5,18.49,18.5,21050.0,15.1932,15.2014,15.1932,15.2014,21050.0
2018-01-02 13:30:00,18.49,18.5,18.49,18.5,38669.0,15.1932,15.2014,15.1932,15.2014,38669.0
2018-01-02 14:00:00,18.49,18.5,18.47,18.47,62226.0,15.1932,15.2014,15.1768,15.1768,62226.0
2018-01-02 14:30:00,18.48,18.5,18.47,18.5,76675.0,15.185,15.2014,15.1768,15.2014,76675.0
2018-01-02 15:00:00,18.5,18.52,18.49,18.52,70929.0,15.2014,15.2178,15.1932,15.2178,70929.0
2018-01-02 15:30:00,18.52,18.53,18.5,18.5,241757.0,15.2178,15.2261,15.2014,15.2014,241757.0
2018-01-03 09:30:00,18.54,18.58,18.52,18.57,206940.0,15.2343,15.2671,15.2178,15.2589,206940.0
2018-01-03 10:00:00,18.57,18.7,18.56,18.7,244614.0,15.2589,15.3657,15.2507,15.3657,244614.0
2018-01-03 10:30:00,18.7,18.75,18.68,18.75,345563.0,15.3657,15.4068,15.3493,15.4068,345563.0
2018-01-03 11:00:00,18.75,18.77,18.72,18.75,290151.0,15.4068,15.4233,15.3822,15.4068,290151.0
2018-01-03 11:30:00,18.75,18.77,18.72,18.77,95129.0,15.4068,15.4233,15.3822,15.4233,95129.0
2018-01-03 12:00:00,18.76,18.81,18.76,18.79,82233.0,15.415,15.4561,15.415,15.4397,82233.0
2018-01-03 12:30:00,18.79,18.82,18.76,18.8,86451.0,15.4397,15.4643,15.415,15.4479,86451.0
2018-01-03 13:00:00,18.8,18.83,18.79,18.8,69234.0,15.4479,15.4726,15.4397,15.4479,69234.0
2018-01-03 13:30:00,18.8,18.82,18.79,18.81,108203.0,15.4479,15.4643,15.4397,15.4561,108203.0
2018-01-03 14:00:00,18.8,18.81,18.78,18.8,65884.0,15.4479,15.4561,15.4315,15.4479,65884.0
2018-01-03 14:30:00,18.8,18.82,18.79,18.81,100945.0,15.4479,15.4643,15.4397,15.4561,100945.0
2018-01-03 15:00:00,18.82,18.83,18.81,18.82,155513.0,15.4643,15.4726,15.4561,15.4643,155513.0
2018-01-03 15:30:00,18.82,18.84,18.78,18.81,482841.0,15.4643,15.4808,15.4315,15.4561,482841.0
2018-01-04 09:30:00,18.95,19.02,18.93,19.01,312335.0,15.5712,15.6287,15.5547,15.6205,312335.0
2018-01-04 10:00:00,19.01,19.01,18.95,18.96,320140.0,15.6205,15.6205,15.5712,15.5794,320140.0
2018-01-04 10:30:00,18.96,18.97,18.92,18.94,194984.0,15.5794,15.5876,15.5465,15.563,194984.0
2018-01-04 11:00:00,18.94,18.97,18.91,18.96,191667.0,15.563,15.5876,15.5383,15.5794,191667.0
2018-01-04 11:30:00,18.96,18.97,18.92,18.95,174807.0,15.5794,15.5876,15.5465,15.5712,174807.0
2018-01-04 12:00:00,18.95,18.97,18.94,18.96,64654.0,15.5712,15.5876,15.563,15.5794,64654.0
2018-01-04 12:30:00,18.96,19.01,18.95,19.0,152720.0,15.5794,15.6205,15.5712,15.6123,152720.0
2018-01-04 13:00:00,19.0,19.0,18.97,19.0,68877.0,15.6123,15.6123,15.5876,15.6123,68877.0
2018-01-04 13:30:00,19.0,19.0,18.96,19.0,135477.0,15.6123,15.6123,15.5794,15.6123,135477.0
2018-01-04 14:00:00,19.0,19.02,18.97,18.97,167682.0,15.6123,15.6287,15.5876,15.5876,167682.0
2018-01-04 14:30:00,18.98,19.0,18.97,19.0,88489.0,15.5958,15.6123,15.5876,15.6123,88489.0
2018-01-04 15:00:00,19.0,19.0,18.97,18.98,79709.0,15.6123,15.6123,15.5876,15.5958,79709.0
2018-01-04 15:30:00,18.98,18.98,18.95,18.95,280299.0,15.5958,15.5958,15.5712,15.5712,280299.0
2018-01-05 09:30:00,18.9,18.93,18.86,18.88,173502.0,15.5301,15.5547,15.4972,15.5137,173502.0
2018-01-05 10:00:00,18.88,18.9,18.73,18.73,252800.0,15.5137,15.5301,15.3904,15.3904,252800.0
2018-01-05 10:30:00,18.74,18.74,18.68,18.74,253593.0,15.3986,15.3986,15.3493,15.3986,253593.0
2018-01-05 11:00:00,18.75,18.84,18.74,18.83,320731.0,15.4068,15.4808,15.3986,15.4726,320731.0
2018-01-05 11:30:00,18.82,18.83,18.76,18.77,106439.0,15.4643,15.4726,15.415,15.4233,106439.0
2018-01-05 12:00:00,18.78,18.8,18.76,18.77,94539.0,15.4315,15.4479,15.415,15.4233,94539.0
2018-01-05 12:30:00,18.77,18.78,18.76,18.78,77721.0,15.4233,15.4315,15.415,15.4315,77721.0
2018-01-05 13:00:00,18.78,18.78,18.76,18.77,56493.0,15.4315,15.4315,15.415,15.4233,56493.0
2018-01-05 13:30:00,18.77,18.8,18.76,18.79,111738.0,15.4233,15.4479,15.415,15.4397,111738.0
2018-01-05 14:00:00,18.79,18.79,18.77,18.77,60694.0,15.4397,15.4397,15.4233,15.4233,60694.0
2018-01-05 14:30:00,18.78,18.79,18.77,18.78,80726.0,15.4315,15.4397,15.4233,15.4315,80726.0
2018-01-05 15:00:00,18.77,18.8,18.77,18.8,123816.0,15.4233,15.4479,15.4233,15.4479,123816.0
2018-01-05 15:30:00,18.8,18.81,18.77,18.8,250879.0,15.4479,15.4561,15.4233,15.4479,250879.0
2018-01-08 09:30:00,18.88,18.92,18.84,18.92,226494.0,15.5137,15.5465,15.4808,15.5465,226494.0
2018-01-08 10:00:00,18.92,18.93,18.88,18.92,305966.0,15.5465,15.5547,15.5137,15.5465,305966.0
2018-01-08 10:30:00,18.92,18.93,18.88,18.9,170605.0,15.5465,15.5547,15.5137,15.5301,170605.0
2018-01-08 11:00:00,18.91,18.93,18.88,18.93,182023.0,15.5383,15.5547,15.5137,15.5547,182023.0
2018-01-08 11:30:00,18.92,18.94,18.89,18.9,76531.0,15.5465,15.563,15.5219,15.5301,76531.0
2018-01-08 12:00:00,18.89,18.9,18.88,18.89,56109.0,15.5219,15.5301,15.5137,15.5219,56109.0
2018-01-08 12:30:00,18.9,18.9,18.88,18.88,40423.0,15.5301,15.5301,15.5137,15.5137,40423.0
2018-01-08 13:00:00,18.88,18.91,18.88,18.91,87610.0,15.5137,15.5383,15.5137,15.5383,87610.0
2018-01-08 13:30:00,18.91,18.92,18.88,18.92,68602.0,15.5383,15.5465,15.5137,15.5465,68602.0
2018-01-08 14:00:00,18.92,18.93,18.91,18.92,72756.0,15.5465,15.5547,15.5383,15.5465,72756.0
2018-01-08 14:30:00,18.92,18.92,18.89,18.91,132959.0,15.5465,15.5465,15.5219,15.5383,132959.0
2018-01-08 15:00:00,18.91,18.92,18.88,18.89,105080.0,15.5383,15.5465,15.5137,15.5219,105080.0
2018-01-08 15:30:00,18.89,18.91,18.88,18.89,279253.0,15.5219,15.5383,15.5137,15.5219,279253.0
2018-01-09 09:30:00,18.84,18.85,18.81,18.82,124072.0,15.4808,15.489,15.4561,15.4643,124072.0
2018-01-09 10:00:00,18.82,18.85,18.79,18.83,124721.0,15.4643,15.489,15.4397,15.4726,124721.0
2018-01-09 10:30:00,18.83,18.86,18.82,18.86,119684.0,15.4726,15.4972,15.4643,15.4972,119684.0
2018-01-09 11:00:00,18.86,18.91,18.85,18.91,248083.0,15.4972,15.5383,15.489,15.5383,248083.0
2018-01-09 11:30:00,18.91,18.93,18.88,18.92,150047.0,15.5383,15.5547,15.5137,15.5465,150047.0
2018-01-09 12:00:00,18.92,18.95,18.91,18.92,152626.0,15.5465,15.5712,15.5383,15.5465,152626.0
2018-01-09 12:30:00,18.92,18.97,18.92,18.95,69184.0,15.5465,15.5876,15.5465,15.5712,69184.0
2018-01-09 13:00:00,18.94,18.97,18.94,18.97,64451.0,15.563,15.5876,15.563,15.5876,64451.0
2018-01-09 13:30:00,18.97,18.97,18.94,18.96,76702.0,15.5876,15.5876,15.563,15.5794,76702.0
2018-01-09 14:00:00,18.97,18.97,18.95,18.96,49433.0,15.5876,15.5876,15.5712,15.5794,49433.0
2018-01-09 14:30:00,18.96,18.97,18.95,18.96,141963.0,15.5794,15.5876,15.5712,15.5794,141963.0
2018-01-09 15:00:00,18.96,18.96,18.94,18.95,89227.0,15.5794,15.5794,15.563,15.5712,89227.0
2018-01-09 15:30:00,18.94,18.96,18.92,18.93,332340.0,15.563,15.5794,15.5465,15.5547,332340.0
2018-01-10 09:30:00,19.04,19.04,18.99,19.0,209182.0,15.6451,15.6451,15.604,15.6123,209182.0
2018-01-10 10:00:00,19.0,19.02,18.98,19.0,136451.0,15.6123,15.6287,15.5958,15.6123,136451.0
2018-01-10 10:30:00,19.0,19.03,18.99,18.99,235408.0,15.6123,15.6369,15.604,15.604,235408.0
2018-01-10 11:00:00,18.99,19.0,18.96,18.99,132261.0,15.604,15.6123,15.5794,15.604,132261.0
2018-01-10 11:30:00,19.0,19.05,18.99,19.02,102071.0,15.6123,15.6533,15.604,15.6287,102071.0
2018-01-10 12:00:00,19.01,19.04,19.01,19.02,45341.0,15.6205,15.6451,15.6205,15.6287,45341.0
2018-01-10 12:30:00,19.01,19.06,19.01,19.05,110363.0,15.6205,15.6616,15.6205,15.6533,110363.0
2018-01-10 13:00:00,19.05,19.06,19.03,19.05,47600.0,15.6533,15.6616,15.6369,15.6533,47600.0
2018-01-10 13:30:00,19.05,19.05,19.03,19.03,38956.0,15.6533,15.6533,15.6369,15.6369,38956.0
2018-01-10 14:00:00,19.04,19.04,19.0,19.01,126363.0,15.6451,15.6451,15.6123,15.6205,126363.0
2018-01-10 14:30:00,19.01,19.02,19.0,19.02,75101.0,15.6205,15.6287,15.6123,15.6287,75101.0
2018-01-10 15:00:00,19.02,19.04,18.99,19.0,136085.0,15.6287,15.6451,15.604,15.6123,136085.0
2018-01-10 15:30:00,19.0,19.04,18.99,19.01,206927.0,15.6123,15.6451,15.604,15.6205,206927.0
2018-01-11 09:30:00,19.14,19.18,19.11,19.15,240886.0,15.7273,15.7602,15.7026,15.7355,240886.0
2018-01-11 10:00:00,19.15,19.17,19.13,19.14,99701.0,15.7355,15.7519,15.7191,15.7273,99701.0
2018-01-11 10:30:00,19.15,19.19,19.14,19.19,208139.0,15.7355,15.7684,15.7273,15.7684,208139.0
2018-01-11 11:00:00,19.19,19.23,19.18,19.19,330650.0,15.7684,15.8012,15.7602,15.7684,330650.0
2018-01-11 11:30:00,19.18,19.23,19.17,19.22,151889.0,15.7602,15.8012,15.7519,15.793,151889.0
2018-01-11 12:00:00,19.21,19.27,19.21,19.26,164369.0,15.7848,15.8341,15.7848,15.8259,164369.0
2018-01-11 12:30:00,19.26,19.27,19.24,19.25,114669.0,15.8259,15.8341,15.8095,15.8177,114669.0
2018-01-11 13:00:00,19.25,19.26,19.23,19.23,121049.0,15.8177,15.8259,15.8012,15.8012,121049.0
2018-01-11 13:30:00,19.24,19.28,19.23,19.28,177671.0,15.8095,15.8423,15.8012,15.8423,177671.0
2018-01-11 14:00:00,19.28,19.29,19.24,19.28,322520.0,15.8423,15.8505,15.8095,15.8423,322520.0
2018-01-11 14:30:00,19.28,19.31,19.27,19.3,176114.0,15.8423,15.867,15.8341,15.8588,176114.0
2018-01-11 15:00:00,19.3,19.3,19.27,19.29,230092.0,15.8588,15.8588,15.8341,15.8505,230092.0
2018-01-11 15:30:00,19.29,19.31,19.28,19.3,359716.0,15.8505,15.867,15.8423,15.8588,359716.0
2018-01-12 09:30:00,19.3,19.4,19.3,19.39,355483.0,15.8588,15.9409,15.8588,15.9327,355483.0
2018-01-12 10:00:00,19.39,19.41,19.36,19.41,190659.0,15.9327,15.9492,15.9081,15.9492,190659.0
2018-01-12 10:30:00,19.41,19.52,19.4,19.49,165432.0,15.9492,16.0395,15.9409,16.0149,165432.0
2018-01-12 11:00:00,19.5,19.5,19.46,19.47,166276.0,16.0231,16.0231,15.9902,15.9985,166276.0
2018-01-12 11:30:00,19.47,19.53,19.45,19.53,139659.0,15.9985,16.0478,15.982,16.0478,139659.0
2018-01-12 12:00:00,19.53,19.54,19.51,19.54,168091.0,16.0478,16.056,16.0313,16.056,168091.0
2018-01-12 12:30:00,19.54,19.55,19.51,19.52,126180.0,16.056,16.0642,16.0313,16.0395,126180.0
2018-01-12 13:00:00,19.52,19.53,19.49,19.51,99840.0,16.0395,16.0478,16.0149,16.0313,99840.0
2018-01-12 13:30:00,19.5,19.54,19.5,19.54,106678.0,16.0231,16.056,16.0231,16.056,106678.0
2018-01-12 14:00:00,19.54,19.56,19.53,19.55,117325.0,16.056,16.0724,16.0478,16.0642,117325.0
2018-01-12 14:30:00,19.54,19.57,19.53,19.57,179787.0,16.056,16.0806,16.0478,16.0806,179787.0
2018-01-12 15:00:00,19.57,19.6,19.56,19.6,114569.0,16.0806,16.1053,16.0724,16.1053,114569.0
2018-01-12 15:30:00,19.6,19.61,19.57,19.6,416181.0,16.1053,16.1135,16.0806,16.1053,416181.0
2018-01-16 09:30:00,19.55,19.62,19.55,19.61,173637.0,16.0642,16.1217,16.0642,16.1135,173637.0
2018-01-16 10:00:00,19.61,19.63,19.58,19.61,159323.0,16.1135,16.1299,16.0888,16.1135,159323.0
2018-01-16 10:30:00,19.6,19.62,19.55,19.57,245684.0,16.1053,16.1217,16.0642,16.0806,245684.0
2018-01-16 11:00:00,19.58,19.6,19.5,19.52,393310.0,16.0888,16.1053,16.0231,16.0395,393310.0
2018-01-16 11:30:00,19.51,19.52,19.44,19.47,182840.0,16.0313,16.0395,15.9738,15.9985,182840.0
2018-01-16 12:00:00,19.48,19.5,19.45,19.46,223704.0,16.0067,16.0231,15.982,15.9902,223704.0
2018-01-16 12:30:00,19.46,19.47,19.4,19.42,235971.0,15.9902,15.9985,15.9409,15.9574,235971.0
2018-01-16 13:00:00,19.42,19.45,19.41,19.45,108090.0,15.9574,15.982,15.9492,15.982,108090.0
2018-01-16 13:30:00,19.45,19.46,19.41,19.43,160245.0,15.982,15.9902,15.9492,15.9656,160245.0
2018-01-16 14:00:00,19.43,19.44,19.4,19.41,163845.0,15.9656,15.9738,15.9409,15.9492,163845.0
2018-01-16 14:30:00,19.41,19.43,19.34,19.36,235988.0,15.9492,15.9656,15.8916,15.9081,235988.0
2018-01-16 15:00:00,19.36,19.43,19.36,19.43,183350.0,15.9081,15.9656,15.9081,15.9656,183350.0
2018-01-16 15:30:00,19.43,19.46,19.41,19.42,259413.0,15.9656,15.9902,15.9492,15.9574,259413.0
2018-01-17 09:30:00,19.38,19.39,19.3,19.3,187781.0,15.9245,15.9327,15.8588,15.8588,187781.0
2018-01-17 10:00:00,19.31,19.37,19.29,19.35,183191.0,15.867,15.9163,15.8505,15.8998,183191.0
2018-01-17 10:30:00,19.34,19.39,19.34,19.38,177533.0,15.8916,15.9327,15.8916,15.9245,177533.0
2018-01-17 11:00:00,19.38,19.41,19.34,19.4,187200.0,15.9245,15.9492,15.8916,15.9409,187200.0
2018-01-17 11:30:00,19.41,19.45,19.4,19.45,138917.0,15.9492,15.982,15.9409,15.982,138917.0
2018-01-17 12:00:00,19.44,19.49,19.44,19.46,89148.0,15.9738,16.0149,15.9738,15.9902,89148.0
2018-01-17 12:30:00,19.46,19.5,19.46,19.48,73972.0,15.9902,16.0231,15.9902,16.0067,73972.0
2018-01-17 13:00:00,19.49,19.5,19.47,19.49,172872.0,16.0149,16.0231,15.9985,16.0149,172872.0
2018-01-17 13:30:00,19.49,19.53,19.48,19.52,60788.0,16.0149,16.0478,16.0067,16.0395,60788.0
2018-01-17 14:00:00,19.52,19.55,19.5,19.55,70244.0,16.0395,16.0642,16.0231,16.0642,70244.0
2018-01-17 14:30:00,19.55,19.57,19.53,19.54,102713.0,16.0642,16.0806,16.0478,16.056,102713.0
2018-01-17 15:00:00,19.54,19.55,19.52,19.53,91318.0,16.056,16.0642,16.0395,16.0478,91318.0
2018-01-17 15:30:00,19.53,19.53,19.48,19.48,226584.0,16.0478,16.0478,16.0067,16.0067,226584.0
2018-01-18 09:30:00,19.72,19.75,19.72,19.75,382225.0,16.2039,16.2285,16.2039,16.2285,382225.0
2018-01-18 10:00:00,19.75,19.77,19.72,19.74,240928.0,16.2285,16.245,16.2039,16.2203,240928.0
2018-01-18 10:30:00,19.73,19.75,19.71,19.73,112597.0,16.2121,16.2285,16.1957,16.2121,112597.0
2018-01-18 11:00:00,19.73,19.79,19.72,19.78,190506.0,16.2121,16.2614,16.2039,16.2532,190506.0
2018-01-18 11:30:00,19.77,19.78,19.75,19.78,110543.0,16.245,16.2532,16.2285,16.2532,110543.0
2018-01-18 12:00:00,19.78,19.81,19.77,19.8,78575.0,16.2532,16.2778,16.245,16.2696,78575.0
2018-01-18 12:30:00,19.8,19.84,19.8,19.83,333295.0,16.2696,16.3025,16.2696,16.2943,333295.0
2018-01-18 13:00:00,19.83,19.84,19.82,19.83,48565.0,16.2943,16.3025,16.286,16.2943,48565.0
2018-01-18 13:30:00,19.83,19.87,19.82,19.86,132089.0,16.2943,16.3271,16.286,16.3189,132089.0
2018-01-18 14:00:00,19.86,19.9,19.85,19.89,141482.0,16.3189,16.3518,16.3107,16.3436,141482.0
2018-01-18 14:30:00,19.89,19.9,19.83,19.85,182776.0,16.3436,16.3518,16.2943,16.3107,182776.0
2018-01-18 15:00:00,19.85,19.88,19.84,19.86,181168.0,16.3107,16.3353,16.3025,16.3189,181168.0
2018-01-18 15:30:00,19.86,19.87,19.82,19.85,638002.0,16.3189,16.3271,16.286,16.3107,638002.0
2018-01-19 09:30:00,19.98,20.04,19.95,20.04,387225.0,16.4175,16.4668,16.3929,16.4668,387225.0
2018-01-19 10:00:00,20.05,20.12,20.03,20.1,450495.0,16.475,16.5326,16.4586,16.5161,450495.0
2018-01-19 10:30:00,20.1,20.11,20.04,20.08,255855.0,16.5161,16.5243,16.4668,16.4997,255855.0
2018-01-19 11:00:00,20.08,20.14,20.06,20.12,626642.0,16.4997,16.549,16.4833,16.5326,626642.0
2018-01-19 11:30:00,20.12,20.12,20.05,20.06,175889.0,16.5326,16.5326,16.475,16.4833,175889.0
2018-01-19 12:00:00,20.06,20.06,20.04,20.06,55642.0,16.4833,16.4833,16.4668,16.4833,55642.0
2018-01-19 12:30:00,20.06,20.09,20.03,20.07,169226.0,16.4833,16.5079,16.4586,16.4915,169226.0
2018-01-19 13:00:00,20.08,20.08,20.05,20.07,90857.0,16.4997,16.4997,16.475,16.4915,90857.0
2018-01-19 13:30:00,20.07,20.1,20.06,20.06,131495.0,16.4915,16.5161,16.4833,16.4833,131495.0
2018-01-19 14:00:00,20.07,20.15,20.07,20.14,282899.0,16.4915,16.5572,16.4915,16.549,282899.0
2018-01-19 14:30:00,20.14,20.17,20.13,20.14,251511.0,16.549,16.5736,16.5408,16.549,251511.0
2018-01-19 15:00:00,20.14,20.16,20.12,20.16,187385.0,16.549,16.5654,16.5326,16.5654,187385.0
2018-01-19 15:30:00,20.16,20.17,20.13,20.15,579575.0,16.5654,16.5736,16.5408,16.5572,579575.0
2018-01-22 09:30:00,19.92,20.1,19.9,19.98,830313.0,16.3682,16.5161,16.3518,16.4175,830313.0
2018-01-22 10:00:00,19.98,20.05,19.96,20.03,200078.0,16.4175,16.475,16.4011,16.4586,200078.0
2018-01-22 10:30:00,20.02,20.07,20.01,20.05,379539.0,16.4504,16.4915,16.4422,16.475,379539.0
2018-01-22 11:00:00,20.05,20.21,20.02,20.18,561843.0,16.475,16.6065,16.4504,16.5819,561843.0
2018-01-22 11:30:00,20.17,20.18,20.11,20.14,146182.0,16.5736,16.5819,16.5243,16.549,146182.0
2018-01-22 12:00:00,20.14,20.16,20.11,20.16,116304.0,16.549,16.5654,16.5243,16.5654,116304.0
2018-01-22 12:30:00,20.15,20.2,20.15,20.17,111156.0,16.5572,16.5983,16.5572,16.5736,111156.0
2018-01-22 13:00:00,20.17,20.21,20.16,20.2,112031.0,16.5736,16.6065,16.5654,16.5983,112031.0
2018-01-22 13:30:00,20.19,20.22,20.17,20.2,173989.0,16.5901,16.6147,16.5736,16.5983,173989.0
2018-01-22 14:00:00,20.2,20.24,20.18,20.23,197505.0,16.5983,16.6312,16.5819,16.6229,197505.0
2018-01-22 14:30:00,20.23,20.26,20.2,20.25,328879.0,16.6229,16.6476,16.5983,16.6394,328879.0
2018-01-22 15:00:00,20.25,20.29,20.24,20.29,181700.0,16.6394,16.6722,16.6312,16.6722,181700.0
2018-01-22 15:30:00,20.29,20.29,20.25,20.28,472552.0,16.6722,16.6722,16.6394,16.664,472552.0
2018-01-23 09:30:00,20.39,20.42,20.34,20.34,342096.0,16.7544,16.7791,16.7133,16.7133,342096.0
2018-01-23 10:00:00,20.34,20.36,20.3,20.34,222026.0,16.7133,16.7298,16.6805,16.7133,222026.0
2018-01-23 10:30:00,20.33,20.45,20.32,20.44,163163.0,16.7051,16.8037,16.6969,16.7955,163163.0
2018-01-23 11:00:00,20.44,20.46,20.4,20.42,170588.0,16.7955,16.8119,16.7626,16.7791,170588.0
2018-01-23 11:30:00,20.42,20.44,20.39,20.42,92649.0,16.7791,16.7955,16.7544,16.7791,92649.0
2018-01-23 12:00:00,20.42,20.43,20.4,20.41,26345.0,16.7791,16.7873,16.7626,16.7708,26345.0
2018-01-23 12:30:00,20.41,20.45,20.4,20.45,89326.0,16.7708,16.8037,16.7626,16.8037,89326.0
2018-01-23 13:00:00,20.45,20.46,20.42,20.43,73911.0,16.8037,16.8119,16.7791,16.7873,73911.0
2018-01-23 13:30:00,20.44,20.47,20.43,20.47,70005.0,16.7955,16.8202,16.7873,16.8202,70005.0
2018-01-23 14:00:00,20.47,20.48,20.41,20.42,135793.0,16.8202,16.8284,16.7708,16.7791,135793.0
2018-01-23 14:30:00,20.43,20.44,20.42,20.43,158985.0,16.7873,16.7955,16.7791,16.7873,158985.0
2018-01-23 15:00:00,20.44,20.44,20.4,20.41,78222.0,16.7955,16.7955,16.7626,16.7708,78222.0
2018-01-23 15:30:00,20.42,20.44,20.39,20.44,535750.0,16.7791,16.7955,16.7544,16.7955,535750.0
2018-01-24 09:30:00,20.74,20.78,20.68,20.73,376168.0,17.042,17.0749,16.9927,17.0338,376168.0
2018-01-24 10:00:00,20.73,20.77,20.65,20.65,230305.0,17.0338,17.0667,16.9681,16.9681,230305.0
2018-01-24 10:30:00,20.65,20.68,20.62,20.63,198184.0,16.9681,16.9927,16.9434,16.9516,198184.0
2018-01-24 11:00:00,20.62,20.64,20.56,20.59,327603.0,16.9434,16.9598,16.8941,16.9188,327603.0
2018-01-24 11:30:00,20.58,20.59,20.52,20.55,236104.0,16.9105,16.9188,16.8612,16.8859,236104.0
2018-01-24 12:00:00,20.55,20.59,20.54,20.56,159617.0,16.8859,16.9188,16.8777,16.8941,159617.0
2018-01-24 12:30:00,20.56,20.56,20.49,20.54,83653.0,16.8941,16.8941,16.8366,16.8777,83653.0
2018-01-24 13:00:00,20.54,20.55,20.42,20.47,260827.0,16.8777,16.8859,16.7791,16.8202,260827.0
2018-01-24 13:30:00,20.47,20.54,20.47,20.52,203529.0,16.8202,16.8777,16.8202,16.8612,203529.0
2018-01-24 14:00:00,20.53,20.54,20.48,20.54,98036.0,16.8695,16.8777,16.8284,16.8777,98036.0
2018-01-24 14:30:00,20.54,20.56,20.51,20.55,97469.0,16.8777,16.8941,16.853,16.8859,97469.0
2018-01-24 15:00:00,20.56,20.64,20.55,20.64,297316.0,16.8941,16.9598,16.8859,16.9598,297316.0
2018-01-24 15:30:00,20.64,20.67,20.62,20.65,773315.0,16.9598,16.9845,16.9434,16.9681,773315.0
2018-01-25 09:30:00,20.7,20.7,20.57,20.61,404812.0,17.0091,17.0091,16.9023,16.9352,404812.0
2018-01-25 10:00:00,20.61,20.73,20.59,20.65,269994.0,16.9352,17.0338,16.9188,16.9681,269994.0
2018-01-25 10:30:00,20.66,20.76,20.66,20.71,148993.0,16.9763,17.0584,16.9763,17.0174,148993.0
2018-01-25 11:00:00,20.71,20.73,20.62,20.64,391652.0,17.0174,17.0338,16.9434,16.9598,391652.0
2018-01-25 11:30:00,20.64,20.68,20.64,20.68,147557.0,16.9598,16.9927,16.9598,16.9927,147557.0
2018-01-25 12:00:00,20.68,20.7,20.66,20.7,219360.0,16.9927,17.0091,16.9763,17.0091,219360.0
2018-01-25 12:30:00,20.7,20.72,20.66,20.69,131669.0,17.0091,17.0256,16.9763,17.0009,131669.0
2018-01-25 13:00:00,20.69,20.71,20.67,20.67,71514.0,17.0009,17.0174,16.9845,16.9845,71514.0
2018-01-25 13:30:00,20.67,20.69,20.65,20.68,151952.0,16.9845,17.0009,16.9681,16.9927,151952.0
2018-01-25 14:00:00,20.68,20.68,20.61,20.63,187712.0,16.9927,16.9927,16.9352,16.9516,187712.0
2018-01-25 14:30:00,20.64,20.64,20.56,20.59,258263.0,16.9598,16.9598,16.8941,16.9188,258263.0
2018-01-25 15:00:00,20.6,20.64,20.57,20.63,387690.0,16.927,16.9598,16.9023,16.9516,387690.0
2018-01-25 15:30:00,20.63,20.64,20.59,20.62,572784.0,16.9516,16.9598,16.9188,16.9434,572784.0
2018-01-26 09:30:00,20.64,20.73,20.61,20.73,411997.0,16.9598,17.0338,16.9352,17.0338,411997.0
2018-01-26 10:00:00,20.73,20.76,20.66,20.67,160296.0,17.0338,17.0584,16.9763,16.9845,160296.0
2018-01-26 10:30:00,20.66,20.68,20.63,20.66,152321.0,16.9763,16.9927,16.9516,16.9763,152321.0
2018-01-26 11:00:00,20.66,20.71,20.65,20.71,203730.0,16.9763,17.0174,16.9681,17.0174,203730.0
2018-01-26 11:30:00,20.71,20.73,20.68,20.73,194044.0,17.0174,17.0338,16.9927,17.0338,194044.0
2018-01-26 12:00:00,20.73,20.75,20.71,20.74,109899.0,17.0338,17.0502,17.0174,17.042,109899.0
2018-01-26 12:30:00,20.73,20.77,20.73,20.76,132829.0,17.0338,17.0667,17.0338,17.0584,132829.0
2018-01-26 13:00:00,20.76,20.76,20.74,20.76,36259.0,17.0584,17.0584,17.042,17.0584,36259.0
2018-01-26 13:30:00,20.76,20.8,20.74,20.8,190078.0,17.0584,17.0913,17.042,17.0913,190078.0
2018-01-26 14:00:00,20.8,20.84,20.79,20.8,181752.0,17.0913,17.1242,17.0831,17.0913,181752.0
2018-01-26 14:30:00,20.81,20.85,20.8,20.84,453276.0,17.0995,17.1324,17.0913,17.1242,453276.0
2018-01-26 15:00:00,20.84,20.88,20.83,20.88,320421.0,17.1242,17.157,17.116,17.157,320421.0
2018-01-26 15:30:00,20.88,20.89,20.85,20.89,486607.0,17.157,17.1653,17.1324,17.1653,486607.0
2018-01-29 09:30:00,20.71,20.74,20.66,20.66,275208.0,17.0174,17.042,16.9763,16.9763,275208.0
2018-01-29 10:00:00,20.66,20.66,20.56,20.57,277361.0,16.9763,16.9763,16.8941,16.9023,277361.0
2018-01-29 10:30:00,20.58,20.59,20.5,20.53,319055.0,16.9105,16.9188,16.8448,16.8695,319055.0
2018-01-29 11:00:00,20.52,20.54,20.46,20.49,361435.0,16.8612,16.8777,16.8119,16.8366,361435.0
2018-01-29 11:30:00,20.49,20.57,20.48,20.53,216208.0,16.8366,16.9023,16.8284,16.8695,216208.0
2018-01-29 12:00:00,20.53,20.55,20.51,20.55,103662.0,16.8695,16.8859,16.853,16.8859,103662.0
2018-01-29 12:30:00,20.55,20.58,20.52,20.57,92315.0,16.8859,16.9105,16.8612,16.9023,92315.0
2018-01-29 13:00:00,20.57,20.59,20.56,20.57,61244.0,16.9023,16.9188,16.8941,16.9023,61244.0
2018-01-29 13:30:00,20.57,20.59,20.55,20.57,165398.0,16.9023,16.9188,16.8859,16.9023,165398.0
2018-01-29 14:00:00,20.57,20.6,20.57,20.6,95280.0,16.9023,16.927,16.9023,16.927,95280.0
2018-01-29 14:30:00,20.6,20.62,20.58,20.6,277840.0,16.927,16.9434,16.9105,16.927,277840.0
2018-01-29 15:00:00,20.6,20.62,20.58,20.58,127497.0,16.927,16.9434,16.9105,16.9105,127497.0
2018-01-29 15:30:00,20.59,20.59,20.52,20.53,436882.0,16.9188,16.9188,16.8612,16.8695,436882.0
2018-01-30 09:30:00,20.48,20.52,20.43,20.49,237244.0,16.8284,16.8612,16.7873,16.8366,237244.0
2018-01-30 10:00:00,20.48,20.49,20.42,20.45,151805.0,16.8284,16.8366,16.7791,16.8037,151805.0
2018-01-30 10:30:00,20.45,20.46,20.39,20.4,140489.0,16.8037,16.8119,16.7544,16.7626,140489.0
2018-01-30 11:00:00,20.41,20.46,20.39,20.4,240131.0,16.7708,16.8119,16.7544,16.7626,240131.0
2018-01-30 11:30:00,20.4,20.45,20.35,20.39,243622.0,16.7626,16.8037,16.7215,16.7544,243622.0
2018-01-30 12:00:00,20.4,20.43,20.37,20.43,116727.0,16.7626,16.7873,16.738,16.7873,116727.0
2018-01-30 12:30:00,20.43,20.43,20.37,20.4,60907.0,16.7873,16.7873,16.738,16.7626,60907.0
2018-01-30 13:00:00,20.4,20.4,20.36,20.36,49114.0,16.7626,16.7626,16.7298,16.7298,49114.0
2018-01-30 13:30:00,20.37,20.42,20.36,20.41,55992.0,16.738,16.7791,16.7298,16.7708,55992.0
2018-01-30 14:00:00,20.42,20.44,20.41,20.42,64325.0,16.7791,16.7955,16.7708,16.7791,64325.0
2018-01-30 14:30:00,20.42,20.44,20.36,20.38,286874.0,16.7791,16.7955,16.7298,16.7462,286874.0
2018-01-30 15:00:00,20.37,20.39,20.34,20.36,144501.0,16.738,16.7544,16.7133,16.7298,144501.0
2018-01-30 15:30:00,20.36,20.4,20.35,20.36,298195.0,16.7298,16.7626,16.7215,16.7298,298195.0
2018-01-31 09:30:00,20.38,20.41,20.35,20.41,187982.0,16.7462,16.7708,16.7215,16.7708,187982.0
2018-01-31 10:00:00,20.4,20.44,20.37,20.38,231781.0,16.7626,16.7955,16.738,16.7462,231781.0
2018-01-31 10:30:00,20.38,20.41,20.35,20.37,191721.0,16.7462,16.7708,16.7215,16.738,191721.0
2018-01-31 11:00:00,20.37,20.37,20.31,20.31,289645.0,16.738,16.738,16.6887,16.6887,289645.0
2018-01-31 11:30:00,20.32,20.34,20.3,20.31,62899.0,16.6969,16.7133,16.6805,16.6887,62899.0
2018-01-31 12:00:00,20.31,20.37,20.3,20.36,164884.0,16.6887,16.738,16.6805,16.7298,164884.0
2018-01-31 12:30:00,20.37,20.37,20.34,20.36,108691.0,16.738,16.738,16.7133,16.7298,108691.0
2018-01-31 13:00:00,20.36,20.38,20.35,20.38,71169.0,16.7298,16.7462,16.7215,16.7462,71169.0
2018-01-31 13:30:00,20.38,20.41,20.37,20.4,82349.0,16.7462,16.7708,16.738,16.7626,82349.0
2018-01-31 14:00:00,20.4,20.42,20.38,20.39,156121.0,16.7626,16.7791,16.7462,16.7544,156121.0
2018-01-31 14:30:00,20.39,20.39,20.31,20.34,166506.0,16.7544,16.7544,16.6887,16.7133,166506.0
2018-01-31 15:00:00,20.34,20.34,20.3,20.31,119871.0,16.7133,16.7133,16.6805,16.6887,119871.0
2018-01-31 15:30:00,20.3,20.37,20.3,20.33,194066.0,16.6805,16.738,16.6805,16.7051,194066.0
2018-02-01 09:30:00,20.46,20.56,20.43,20.55,373684.0,16.8119,16.8941,16.7873,16.8859,373684.0
2018-02-01 10:00:00,20.56,20.63,20.55,20.61,105353.0,16.8941,16.9516,16.8859,16.9352,105353.0
2018-02-01 10:30:00,20.61,20.64,20.57,20.58,154323.0,16.9352,16.9598,16.9023,16.9105,154323.0
2018-02-01 11:00:00,20.58,20.59,20.52,20.53,256768.0,16.9105,16.9188,16.8612,16.8695,256768.0
2018-02-01 11:30:00,20.53,20.64,20.52,20.64,212299.0,16.8695,16.9598,16.8612,16.9598,212299.0
2018-02-01 12:00:00,20.64,20.64,20.6,20.62,62462.0,16.9598,16.9598,16.927,16.9434,62462.0
2018-02-01 12:30:00,20.61,20.63,20.6,20.61,43747.0,16.9352,16.9516,16.927,16.9352,43747.0
2018-02-01 13:00:00,20.61,20.68,20.6,20.65,161854.0,16.9352,16.9927,16.927,16.9681,161854.0
2018-02-01 13:30:00,20.66,20.66,20.6,20.62,151119.0,16.9763,16.9763,16.927,16.9434,151119.0
2018-02-01 14:00:00,20.61,20.62,20.57,20.61,73245.0,16.9352,16.9434,16.9023,16.9352,73245.0
2018-02-01 14:30:00,20.61,20.68,20.6,20.68,123334.0,16.9352,16.9927,16.927,16.9927,123334.0
2018-02-01 15:00:00,20.68,20.7,20.65,20.66,206204.0,16.9927,17.0091,16.9681,16.9763,206204.0
2018-02-01 15:30:00,20.66,20.67,20.63,20.67,258918.0,16.9763,16.9845,16.9516,16.9845,258918.0
2018-02-02 09:30:00,20.48,20.53,20.41,20.42,349950.0,16.8284,16.8695,16.7708,16.7791,349950.0
2018-02-02 10:00:00,20.41,20.41,20.29,20.34,257990.0,16.7708,16.7708,16.6722,16.7133,257990.0
2018-02-02 10:30:00,20.34,20.38,20.32,20.36,248406.0,16.7133,16.7462,16.6969,16.7298,248406.0
2018-02-02 11:00:00,20.36,20.4,20.33,20.33,455855.0,16.7298,16.7626,16.7051,16.7051,455855.0
2018-02-02 11:30:00,20.34,20.35,20.23,20.23,299211.0,16.7133,16.7215,16.6229,16.6229,299211.0
2018-02-02 12:00:00,20.23,20.29,20.23,20.28,98288.0,16.6229,16.6722,16.6229,16.664,98288.0
2018-02-02 12:30:00,20.29,20.29,20.26,20.27,79406.0,16.6722,16.6722,16.6476,16.6558,79406.0
2018-02-02 13:00:00,20.26,20.28,20.25,20.27,184384.0,16.6476,16.664,16.6394,16.6558,184384.0
2018-02-02 13:30:00,20.27,20.29,20.23,20.23,119540.0,16.6558,16.6722,16.6229,16.6229,119540.0
2018-02-02 14:00:00,20.23,20.24,20.14,20.14,205196.0,16.6229,16.6312,16.549,16.549,205196.0
2018-02-02 14:30:00,20.15,20.2,20.13,20.16,224602.0,16.5572,16.5983,16.5408,16.5654,224602.0
2018-02-02 15:00:00,20.16,20.26,20.1,20.21,392631.0,16.5654,16.6476,16.5161,16.6065,392631.0
2018-02-02 15:30:00,20.21,20.22,20.13,20.14,428510.0,16.6065,16.6147,16.5408,16.549,428510.0
2018-02-05 09:30:00,19.78,19.79,19.69,19.7,471622.0,16.2532,16.2614,16.1792,16.1874,471622.0
2018-02-05 10:00:00,19.7,19.85,19.69,19.83,301356.0,16.1874,16.3107,16.1792,16.2943,301356.0
2018-02-05 10:30:00,19.83,19.83,19.69,19.71,403093.0,16.2943,16.2943,16.1792,16.1957,403093.0
2018-02-05 11:00:00,19.71,19.75,19.7,19.7,306967.0,16.1957,16.2285,16.1874,16.1874,306967.0
2018-02-05 11:30:00,19.69,19.7,19.56,19.61,392822.0,16.1792,16.1874,16.0724,16.1135,392822.0
2018-02-05 12:00:00,19.62,19.62,19.51,19.54,318703.0,16.1217,16.1217,16.0313,16.056,318703.0
2018-02-05 12:30:00,19.54,19.6,19.52,19.57,280490.0,16.056,16.1053,16.0395,16.0806,280490.0
2018-02-05 13:00:00,19.56,19.56,19.4,19.42,391236.0,16.0724,16.0724,15.9409,15.9574,391236.0
2018-02-05 13:30:00,19.42,19.52,19.42,19.52,173023.0,15.9574,16.0395,15.9574,16.0395,173023.0
2018-02-05 14:00:00,19.52,19.52,19.42,19.44,187115.0,16.0395,16.0395,15.9574,15.9738,187115.0
2018-02-05 14:30:00,19.43,19.43,19.31,19.32,342705.0,15.9656,15.9656,15.867,15.8752,342705.0
2018-02-05 15:00:00,19.31,19.44,19.06,19.43,1080944.0,15.867,15.9738,15.6616,15.9656,1080944.0
2018-02-05 15:30:00,19.43,19.44,19.14,19.15,728916.0,15.9656,15.9738,15.7273,15.7355,728916.0
2018-02-06 09:30:00,19.18,19.38,19.11,19.32,734620.0,15.7602,15.9245,15.7026,15.8752,734620.0
2018-02-06 10:00:00,19.32,19.37,19.09,19.13,410813.0,15.8752,15.9163,15.6862,15.7191,410813.0
2018-02-06 10:30:00,19.14,19.19,19.05,19.09,357575.0,15.7273,15.7684,15.6533,15.6862,357575.0
2018-02-06 11:00:00,19.1,19.1,18.91,18.93,415323.0,15.6944,15.6944,15.5383,15.5547,415323.0
2018-02-06 11:30:00,18.92,18.99,18.85,18.96,182387.0,15.5465,15.604,15.489,15.5794,182387.0
2018-02-06 12:00:00,18.96,19.06,18.96,19.04,113071.0,15.5794,15.6616,15.5794,15.6451,113071.0
2018-02-06 12:30:00,19.05,19.08,18.96,19.0,189261.0,15.6533,15.678,15.5794,15.6123,189261.0
2018-02-06 13:00:00,18.99,19.01,18.92,19.0,151482.0,15.604,15.6205,15.5465,15.6123,151482.0
2018-02-06 13:30:00,18.99,19.01,18.91,18.92,154312.0,15.604,15.6205,15.5383,15.5465,154312.0
2018-02-06 14:00:00,18.92,18.94,18.87,18.9,151853.0,15.5465,15.563,15.5054,15.5301,151853.0
2018-02-06 14:30:00,18.89,19.09,18.89,19.09,298523.0,15.5219,15.6862,15.5219,15.6862,298523.0
2018-02-06 15:00:00,19.09,19.22,19.08,19.19,320998.0,15.6862,15.793,15.678,15.7684,320998.0
2018-02-06 15:30:00,19.2,19.25,19.13,19.2,568989.0,15.7766,15.8177,15.7191,15.7766,568989.0
2018-02-07 09:30:00,19.06,19.14,19.01,19.12,441319.0,15.6616,15.7273,15.6205,15.7109,441319.0
2018-02-07 10:00:00,19.12,19.22,19.1,19.2,265773.0,15.7109,15.793,15.6944,15.7766,265773.0
2018-02-07 10:30:00,19.2,19.22,19.12,19.14,141375.0,15.7766,15.793,15.7109,15.7273,141375.0
2018-02-07 11:00:00,19.14,19.25,19.14,19.2,280171.0,15.7273,15.8177,15.7273,15.7766,280171.0
2018-02-07 11:30:00,19.2,19.28,19.18,19.27,180831.0,15.7766,15.8423,15.7602,15.8341,180831.0
2018-02-07 12:00:00,19.28,19.3,19.23,19.24,130324.0,15.8423,15.8588,15.8012,15.8095,130324.0
2018-02-07 12:30:00,19.25,19.25,19.19,19.2,112361.0,15.8177,15.8177,15.7684,15.7766,112361.0
2018-02-07 13:00:00,19.2,19.22,19.1,19.19,155271.0,15.7766,15.793,15.6944,15.7684,155271.0
2018-02-07 13:30:00,19.19,19.26,19.17,19.25,203973.0,15.7684,15.8259,15.7519,15.8177,203973.0
2018-02-07 14:00:00,19.25,19.27,19.19,19.26,158602.0,15.8177,15.8341,15.7684,15.8259,158602.0
2018-02-07 14:30:00,19.27,19.3,19.17,19.22,230995.0,15.8341,15.8588,15.7519,15.793,230995.0
2018-02-07 15:00:00,19.21,19.24,19.21,19.22,207782.0,15.7848,15.8095,15.7848,15.793,207782.0
2018-02-07 15:30:00,19.23,19.28,19.14,19.14,397260.0,15.8012,15.8423,15.7273,15.7273,397260.0
2018-02-08 09:30:00,19.24,19.24,19.04,19.05,348777.0,15.8095,15.8095,15.6451,15.6533,348777.0
2018-02-08 10:00:00,19.05,19.07,18.95,18.96,441938.0,15.6533,15.6698,15.5712,15.5794,441938.0
2018-02-08 10:30:00,18.96,18.98,18.84,18.88,355116.0,15.5794,15.5958,15.4808,15.5137,355116.0
2018-02-08 11:00:00,18.88,18.9,18.66,18.69,606352.0,15.5137,15.5301,15.3329,15.3575,606352.0
2018-02-08 11:30:00,18.68,18.79,18.67,18.73,190370.0,15.3493,15.4397,15.3411,15.3904,190370.0
2018-02-08 12:00:00,18.73,18.73,18.61,18.63,113309.0,15.3904,15.3904,15.2918,15.3082,113309.0
2018-02-08 12:30:00,18.64,18.72,18.53,18.57,163110.0,15.3164,15.3822,15.2261,15.2589,163110.0
2018-02-08 13:00:00,18.57,18.68,18.55,18.65,214324.0,15.2589,15.3493,15.2425,15.3247,214324.0
2018-02-08 13:30:00,18.64,18.79,18.64,18.77,164995.0,15.3164,15.4397,15.3164,15.4233,164995.0
2018-02-08 14:00:00,18.77,18.79,18.72,18.73,240278.0,15.4233,15.4397,15.3822,15.3904,240278.0
2018-02-08 14:30:00,18.73,18.74,18.68,18.7,228785.0,15.3904,15.3986,15.3493,15.3657,228785.0
2018-02-08 15:00:00,18.71,18.74,18.63,18.7,287215.0,15.374,15.3986,15.3082,15.3657,287215.0
2018-02-08 15:30:00,18.69,18.7,18.49,18.49,890630.0,15.3575,15.3657,15.1932,15.1932,890630.0
2018-02-09 09:30:00,18.46,18.58,18.38,18.56,356174.0,15.1685,15.2671,15.1028,15.2507,356174.0
2018-02-09 10:00:00,18.56,18.57,18.42,18.45,132165.0,15.2507,15.2589,15.1357,15.1603,132165.0
2018-02-09 10:30:00,18.45,18.46,18.29,18.31,240875.0,15.1603,15.1685,15.0288,15.0453,240875.0
2018-02-09 11:00:00,18.31,18.39,18.29,18.32,225925.0,15.0453,15.111,15.0288,15.0535,225925.0
2018-02-09 11:30:00,18.32,18.41,18.29,18.29,99942.0,15.0535,15.1275,15.0288,15.0288,99942.0
2018-02-09 12:00:00,18.28,18.29,18.15,18.17,196383.0,15.0206,15.0288,14.9138,14.9302,196383.0
2018-02-09 12:30:00,18.17,18.27,18.15,18.27,147163.0,14.9302,15.0124,14.9138,15.0124,147163.0
2018-02-09 13:00:00,18.26,18.26,18.17,18.2,164240.0,15.0042,15.0042,14.9302,14.9549,164240.0
2018-02-09 13:30:00,18.2,18.38,18.15,18.34,205055.0,14.9549,15.1028,14.9138,15.0699,205055.0
2018-02-09 14:00:00,18.33,18.56,18.33,18.46,411231.0,15.0617,15.2507,15.0617,15.1685,411231.0
2018-02-09 14:30:00,18.46,18.53,18.41,18.48,390855.0,15.1685,15.2261,15.1275,15.185,390855.0
2018-02-09 15:00:00,18.48,18.51,18.38,18.49,289471.0,15.185,15.2096,15.1028,15.1932,289471.0
2018-02-09 15:30:00,18.49,18.7,18.47,18.59,539204.0,15.1932,15.3657,15.1768,15.2754,539204.0
2018-02-12 09:30:00,18.6,18.67,18.53,18.56,417453.0,15.2836,15.3411,15.2261,15.2507,417453.0
2018-02-12 10:00:00,18.56,18.61,18.5,18.55,105955.0,15.2507,15.2918,15.2014,15.2425,105955.0
2018-02-12 10:30:00,18.55,18.62,18.52,18.62,95464.0,15.2425,15.3,15.2178,15.3,95464.0
2018-02-12 11:00:00,18.63,18.66,18.59,18.64,205568.0,15.3082,15.3329,15.2754,15.3164,205568.0
2018-02-12 11:30:00,18.63,18.72,18.6,18.71,87416.0,15.3082,15.3822,15.2836,15.374,87416.0
2018-02-12 12:00:00,18.71,18.77,18.69,18.75,67819.0,15.374,15.4233,15.3575,15.4068,67819.0
2018-02-12 12:30:00,18.74,18.77,18.72,18.75,60075.0,15.3986,15.4233,15.3822,15.4068,60075.0
2018-02-12 13:00:00,18.75,18.8,18.74,18.79,48360.0,15.4068,15.4479,15.3986,15.4397,48360.0
2018-02-12 13:30:00,18.79,18.86,18.79,18.83,76256.0,15.4397,15.4972,15.4397,15.4726,76256.0
2018-02-12 14:00:00,18.83,18.84,18.8,18.84,62476.0,15.4726,15.4808,15.4479,15.4808,62476.0
2018-02-12 14:30:00,18.84,18.86,18.78,18.8,127057.0,15.4808,15.4972,15.4315,15.4479,127057.0
2018-02-12 15:00:00,18.8,18.82,18.75,18.79,116888.0,15.4479,15.4643,15.4068,15.4397,116888.0
2018-02-12 15:30:00,18.79,18.81,18.69,18.71,295297.0,15.4397,15.4561,15.3575,15.374,295297.0
2018-02-13 09:30:00,18.53,18.58,18.5,18.52,273260.0,15.2261,15.2671,15.2014,15.2178,273260.0
2018-02-13 10:00:00,18.52,18.6,18.52,18.56,148204.0,15.2178,15.2836,15.2178,15.2507,148204.0
2018-02-13 10:30:00,18.56,18.59,18.54,18.58,205688.0,15.2507,15.2754,15.2343,15.2671,205688.0
2018-02-13 11:00:00,18.58,18.62,18.54,18.56,602923.0,15.2671,15.3,15.2343,15.2507,602923.0
2018-02-13 11:30:00,18.56,18.57,18.53,18.56,152368.0,15.2507,15.2589,15.2261,15.2507,152368.0
2018-02-13 12:00:00,18.56,18.6,18.55,18.57,76693.0,15.2507,15.2836,15.2425,15.2589,76693.0
2018-02-13 12:30:00,18.57,18.58,18.53,18.53,120924.0,15.2589,15.2671,15.2261,15.2261,120924.0
2018-02-13 13:00:00,18.53,18.62,18.53,18.61,86789.0,15.2261,15.3,15.2261,15.2918,86789.0
2018-02-13 13:30:00,18.61,18.64,18.6,18.61,65605.0,15.2918,15.3164,15.2836,15.2918,65605.0
2018-02-13 14:00:00,18.61,18.64,18.6,18.62,89008.0,15.2918,15.3164,15.2836,15.3,89008.0
2018-02-13 14:30:00,18.61,18.65,18.61,18.65,100496.0,15.2918,15.3247,15.2918,15.3247,100496.0
2018-02-13 15:00:00,18.66,18.66,18.63,18.65,148755.0,15.3329,15.3329,15.3082,15.3247,148755.0
2018-02-13 15:30:00,18.65,18.67,18.62,18.63,295084.0,15.3247,15.3411,15.3,15.3082,295084.0
2018-02-14 09:30:00,18.48,18.59,18.45,18.55,247608.0,15.185,15.2754,15.1603,15.2425,247608.0
2018-02-14 10:00:00,18.55,18.74,18.54,18.71,162765.0,15.2425,15.3986,15.2343,15.374,162765.0
2018-02-14 10:30:00,18.71,18.81,18.69,18.78,122913.0,15.374,15.4561,15.3575,15.4315,122913.0
2018-02-14 11:00:00,18.78,18.87,18.73,18.86,126301.0,15.4315,15.5054,15.3904,15.4972,126301.0
2018-02-14 11:30:00,18.85,18.88,18.82,18.85,92090.0,15.489,15.5137,15.4643,15.489,92090.0
2018-02-14 12:00:00,18.85,18.89,18.84,18.89,50210.0,15.489,15.5219,15.4808,15.5219,50210.0
2018-02-14 12:30:00,18.88,18.93,18.88,18.93,44540.0,15.5137,15.5547,15.5137,15.5547,44540.0
2018-02-14 13:00:00,18.92,19.0,18.92,18.98,145481.0,15.5465,15.6123,15.5465,15.5958,145481.0
2018-02-14 13:30:00,18.98,19.01,18.98,19.01,91396.0,15.5958,15.6205,15.5958,15.6205,91396.0
2018-02-14 14:00:00,19.01,19.04,18.97,18.98,154223.0,15.6205,15.6451,15.5876,15.5958,154223.0
2018-02-14 14:30:00,18.98,19.04,18.97,19.03,135984.0,15.5958,15.6451,15.5876,15.6369,135984.0
2018-02-14 15:00:00,19.03,19.09,19.02,19.08,264976.0,15.6369,15.6862,15.6287,15.678,264976.0
2018-02-14 15:30:00,19.07,19.11,19.06,19.11,314240.0,15.6698,15.7026,15.6616,15.7026,314240.0
2018-02-15 09:30:00,19.21,19.21,19.11,19.16,365442.0,15.7848,15.7848,15.7026,15.7437,365442.0
2018-02-15 10:00:00,19.17,19.18,19.05,19.12,225050.0,15.7519,15.7602,15.6533,15.7109,225050.0
2018-02-15 10:30:00,19.12,19.13,19.03,19.04,123549.0,15.7109,15.7191,15.6369,15.6451,123549.0
2018-02-15 11:00:00,19.03,19.12,19.0,19.12,246467.0,15.6369,15.7109,15.6123,15.7109,246467.0
2018-02-15 11:30:00,19.12,19.14,19.09,19.12,90417.0,15.7109,15.7273,15.6862,15.7109,90417.0
2018-02-15 12:00:00,19.13,19.14,19.08,19.1,64008.0,15.7191,15.7273,15.678,15.6944,64008.0
2018-02-15 12:30:00,19.09,19.11,19.07,19.09,52485.0,15.6862,15.7026,15.6698,15.6862,52485.0
2018-02-15 13:00:00,19.09,19.15,19.08,19.12,80173.0,15.6862,15.7355,15.678,15.7109,80173.0
2018-02-15 13:30:00,19.12,19.13,19.09,19.12,54821.0,15.7109,15.7191,15.6862,15.7109,54821.0
2018-02-15 14:00:00,19.12,19.18,19.12,19.18,45278.0,15.7109,15.7602,15.7109,15.7602,45278.0
2018-02-15 14:30:00,19.18,19.21,19.17,19.19,86945.0,15.7602,15.7848,15.7519,15.7684,86945.0
2018-02-15 15:00:00,19.19,19.22,19.17,19.19,131955.0,15.7684,15.793,15.7519,15.7684,131955.0
2018-02-15 15:30:00,19.19,19.2,19.16,19.2,225994.0,15.7684,15.7766,15.7437,15.7766,225994.0
2018-02-16 09:30:00,19.07,19.16,19.07,19.14,218634.0,15.6698,15.7437,15.6698,15.7273,218634.0
2018-02-16 10:00:00,19.14,19.18,19.09,19.16,175813.0,15.7273,15.7602,15.6862,15.7437,175813.0
2018-02-16 10:30:00,19.16,19.23,19.16,19.19,153662.0,15.7437,15.8012,15.7437,15.7684,153662.0
2018-02-16 11:00:00,19.19,19.29,19.18,19.26,171243.0,15.7684,15.8505,15.7602,15.8259,171243.0
2018-02-16 11:30:00,19.25,19.32,19.24,19.31,138437.0,15.8177,15.8752,15.8095,15.867,138437.0
2018-02-16 12:00:00,19.31,19.31,19.28,19.29,103077.0,15.867,15.867,15.8423,15.8505,103077.0
2018-02-16 12:30:00,19.28,19.33,19.28,19.3,115378.0,15.8423,15.8834,15.8423,15.8588,115378.0
2018-02-16 13:00:00,19.3,19.3,19.22,19.23,62625.0,15.8588,15.8588,15.793,15.8012,62625.0
2018-02-16 13:30:00,19.22,19.27,19.2,19.23,62491.0,15.793,15.8341,15.7766,15.8012,62491.0
2018-02-16 14:00:00,19.23,19.25,19.21,19.22,164238.0,15.8012,15.8177,15.7848,15.793,164238.0
2018-02-16 14:30:00,19.23,19.26,19.22,19.25,103887.0,15.8012,15.8259,15.793,15.8177,103887.0
2018-02-16 15:00:00,19.25,19.28,19.24,19.25,91171.0,15.8177,15.8423,15.8095,15.8177,91171.0
2018-02-16 15:30:00,19.26,19.26,19.2,19.21,149308.0,15.8259,15.8259,15.7766,15.7848,149308.0
2018-02-20 09:30:00,19.12,19.22,19.12,19.18,228754.0,15.7109,15.793,15.7109,15.7602,228754.0
2018-02-20 10:00:00,19.17,19.2,19.14,19.17,84065.0,15.7519,15.7766,15.7273,15.7519,84065.0
2018-02-20 10:30:00,19.17,19.17,19.11,19.15,160094.0,15.7519,15.7519,15.7026,15.7355,160094.0
2018-02-20 11:00:00,19.16,19.23,19.15,19.23,251879.0,15.7437,15.8012,15.7355,15.8012,251879.0
2018-02-20 11:30:00,19.23,19.27,19.22,19.27,87351.0,15.8012,15.8341,15.793,15.8341,87351.0
2018-02-20 12:00:00,19.27,19.28,19.23,19.23,142541.0,15.8341,15.8423,15.8012,15.8012,142541.0
2018-02-20 12:30:00,19.23,19.25,19.21,19.23,85065.0,15.8012,15.8177,15.7848,15.8012,85065.0
2018-02-20 13:00:00,19.23,19.25,19.2,19.21,109035.0,15.8012,15.8177,15.7766,15.7848,109035.0
2018-02-20 13:30:00,19.21,19.24,19.2,19.23,127871.0,15.7848,15.8095,15.7766,15.8012,127871.0
2018-02-20 14:00:00,19.23,19.24,19.19,19.21,98954.0,15.8012,15.8095,15.7684,15.7848,98954.0
2018-02-20 14:30:00,19.2,19.24,19.2,19.21,84010.0,15.7766,15.8095,15.7766,15.7848,84010.0
2018-02-20 15:00:00,19.22,19.24,19.13,19.16,277512.0,15.793,15.8095,15.7191,15.7437,277512.0
2018-02-20 15:30:00,19.16,19.19,19.15,19.17,259294.0,15.7437,15.7684,15.7355,15.7519,259294.0
2018-02-21 09:30:00,19.25,19.3,19.23,19.26,168754.0,15.8177,15.8588,15.8012,15.8259,168754.0
2018-02-21 10:00:00,19.26,19.3,19.22,19.29,60947.0,15.8259,15.8588,15.793,15.8505,60947.0
2018-02-21 10:30:00,19.29,19.35,19.28,19.32,72109.0,15.8505,15.8998,15.8423,15.8752,72109.0
2018-02-21 11:00:00,19.33,19.35,19.27,19.33,196644.0,15.8834,15.8998,15.8341,15.8834,196644.0
2018-02-21 11:30:00,19.33,19.36,19.32,19.34,162991.0,15.8834,15.9081,15.8752,15.8916,162991.0
2018-02-21 12:00:00,19.34,19.35,19.28,19.31,110913.0,15.8916,15.8998,15.8423,15.867,110913.0
2018-02-21 12:30:00,19.31,19.37,19.29,19.37,57639.0,15.867,15.9163,15.8505,15.9163,57639.0
2018-02-21 13:00:00,19.37,19.38,19.34,19.37,50637.0,15.9163,15.9245,15.8916,15.9163,50637.0
2018-02-21 13:30:00,19.38,19.4,19.34,19.37,51090.0,15.9245,15.9409,15.8916,15.9163,51090.0
2018-02-21 14:00:00,19.37,19.45,19.36,19.41,158471.0,15.9163,15.982,15.9081,15.9492,158471.0
2018-02-21 14:30:00,19.41,19.42,19.33,19.34,119024.0,15.9492,15.9574,15.8834,15.8916,119024.0
2018-02-21 15:00:00,19.33,19.34,19.24,19.32,285454.0,15.8834,15.8916,15.8095,15.8752,285454.0
2018-02-21 15:30:00,19.32,19.34,19.24,19.25,547121.0,15.8752,15.8916,15.8095,15.8177,547121.0
2018-02-22 09:30:00,19.36,19.41,19.27,19.28,227864.0,15.9081,15.9492,15.8341,15.8423,227864.0
2018-02-22 10:00:00,19.28,19.29,19.22,19.24,77630.0,15.8423,15.8505,15.793,15.8095,77630.0
2018-02-22 10:30:00,19.24,19.28,19.23,19.25,91231.0,15.8095,15.8423,15.8012,15.8177,91231.0
2018-02-22 11:00:00,19.25,19.34,19.24,19.34,101071.0,15.8177,15.8916,15.8095,15.8916,101071.0
2018-02-22 11:30:00,19.35,19.39,19.33,19.39,132620.0,15.8998,15.9327,15.8834,15.9327,132620.0
2018-02-22 12:00:00,19.39,19.39,19.34,19.35,34667.0,15.9327,15.9327,15.8916,15.8998,34667.0
2018-02-22 12:30:00,19.35,19.37,19.28,19.3,66360.0,15.8998,15.9163,15.8423,15.8588,66360.0
2018-02-22 13:00:00,19.3,19.33,19.26,19.29,70842.0,15.8588,15.8834,15.8259,15.8505,70842.0
2018-02-22 13:30:00,19.29,19.29,19.21,19.26,97432.0,15.8505,15.8505,15.7848,15.8259,97432.0
2018-02-22 14:00:00,19.26,19.3,19.24,19.29,68040.0,15.8259,15.8588,15.8095,15.8505,68040.0
2018-02-22 14:30:00,19.29,19.3,19.22,19.22,129902.0,15.8505,15.8588,15.793,15.793,129902.0
2018-02-22 15:00:00,19.22,19.24,19.18,19.21,160207.0,15.793,15.8095,15.7602,15.7848,160207.0
2018-02-22 15:30:00,19.21,19.24,19.17,19.21,326250.0,15.7848,15.8095,15.7519,15.7848,326250.0
2018-02-23 09:30:00,19.27,19.31,19.24,19.3,124012.0,15.8341,15.867,15.8095,15.8588,124012.0
2018-02-23 10:00:00,19.3,19.32,19.26,19.29,83622.0,15.8588,15.8752,15.8259,15.8505,83622.0
2018-02-23 10:30:00,19.3,19.34,19.27,19.28,71529.0,15.8588,15.8916,15.8341,15.8423,71529.0
2018-02-23 11:00:00,19.28,19.36,19.28,19.34,144043.0,15.8423,15.9081,15.8423,15.8916,144043.0
2018-02-23 11:30:00,19.34,19.4,19.33,19.4,71499.0,15.8916,15.9409,15.8834,15.9409,71499.0
2018-02-23 12:00:00,19.4,19.41,19.37,19.38,47568.0,15.9409,15.9492,15.9163,15.9245,47568.0
2018-02-23 12:30:00,19.38,19.41,19.36,19.41,88187.0,15.9245,15.9492,15.9081,15.9492,88187.0
2018-02-23 13:00:00,19.4,19.41,19.35,19.38,63408.0,15.9409,15.9492,15.8998,15.9245,63408.0
2018-02-23 13:30:00,19.38,19.39,19.36,19.36,39920.0,15.9245,15.9327,15.9081,15.9081,39920.0
2018-02-23 14:00:00,19.37,19.37,19.33,19.37,100531.0,15.9163,15.9163,15.8834,15.9163,100531.0
2018-02-23 14:30:00,19.37,19.41,19.36,19.4,77720.0,15.9163,15.9492,15.9081,15.9409,77720.0
2018-02-23 15:00:00,19.41,19.43,19.4,19.43,70235.0,15.9492,15.9656,15.9409,15.9656,70235.0
2018-02-23 15:30:00,19.43,19.45,19.42,19.43,307217.0,15.9656,15.982,15.9574,15.9656,307217.0
2018-02-26 09:30:00,19.35,19.38,19.33,19.35,201544.0,15.8998,15.9245,15.8834,15.8998,201544.0
2018-02-26 10:00:00,19.33,19.35,19.29,19.3,117934.0,15.8834,15.8998,15.8505,15.8588,117934.0
2018-02-26 10:30:00,19.3,19.36,19.29,19.36,214632.0,15.8588,15.9081,15.8505,15.9081,214632.0
2018-02-26 11:00:00,19.36,19.44,19.34,19.42,155316.0,15.9081,15.9738,15.8916,15.9574,155316.0
2018-02-26 11:30:00,19.41,19.46,19.41,19.45,248611.0,15.9492,15.9902,15.9492,15.982,248611.0
2018-02-26 12:00:00,19.44,19.48,19.44,19.48,46229.0,15.9738,16.0067,15.9738,16.0067,46229.0
2018-02-26 12:30:00,19.48,19.5,19.45,19.49,61519.0,16.0067,16.0231,15.982,16.0149,61519.0
2018-02-26 13:00:00,19.5,19.52,19.49,19.52,34417.0,16.0231,16.0395,16.0149,16.0395,34417.0
2018-02-26 13:30:00,19.51,19.52,19.5,19.52,35372.0,16.0313,16.0395,16.0231,16.0395,35372.0
2018-02-26 14:00:00,19.52,19.53,19.5,19.5,38873.0,16.0395,16.0478,16.0231,16.0231,38873.0
2018-02-26 14:30:00,19.5,19.51,19.48,19.5,90595.0,16.0231,16.0313,16.0067,16.0231,90595.0
2018-02-26 15:00:00,19.51,19.52,19.5,19.51,72171.0,16.0313,16.0395,16.0231,16.0313,72171.0
2018-02-26 15:30:00,19.51,19.51,19.45,19.49,551195.0,16.0313,16.0313,15.982,16.0149,551195.0
2018-02-27 09:30:00,19.36,19.42,19.35,19.39,235835.0,15.9081,15.9574,15.8998,15.9327,235835.0
2018-02-27 10:00:00,19.39,19.49,19.39,19.46,157557.0,15.9327,16.0149,15.9327,15.9902,157557.0
2018-02-27 10:30:00,19.47,19.47,19.37,19.41,86861.0,15.9985,15.9985,15.9163,15.9492,86861.0
2018-02-27 11:00:00,19.41,19.45,19.39,19.42,121598.0,15.9492,15.982,15.9327,15.9574,121598.0
2018-02-27 11:30:00,19.42,19.45,19.37,19.38,35693.0,15.9574,15.982,15.9163,15.9245,35693.0
2018-02-27 12:00:00,19.38,19.4,19.33,19.37,34562.0,15.9245,15.9409,15.8834,15.9163,34562.0
2018-02-27 12:30:00,19.36,19.45,19.36,19.44,25992.0,15.9081,15.982,15.9081,15.9738,25992.0
2018-02-27 13:00:00,19.44,19.46,19.42,19.44,34472.0,15.9738,15.9902,15.9574,15.9738,34472.0
2018-02-27 13:30:00,19.43,19.44,19.39,19.39,36849.0,15.9656,15.9738,15.9327,15.9327,36849.0
2018-02-27 14:00:00,19.4,19.41,19.36,19.39,80975.0,15.9409,15.9492,15.9081,15.9327,80975.0
2018-02-27 14:30:00,19.39,19.42,19.35,19.39,76073.0,15.9327,15.9574,15.8998,15.9327,76073.0
2018-02-27 15:00:00,19.38,19.39,19.34,19.37,56866.0,15.9245,15.9327,15.8916,15.9163,56866.0
2018-02-27 15:30:00,19.38,19.39,19.31,19.31,243491.0,15.9245,15.9327,15.867,15.867,243491.0
2018-02-28 09:30:00,19.32,19.32,19.27,19.29,221351.0,15.8752,15.8752,15.8341,15.8505,221351.0
2018-02-28 10:00:00,19.29,19.3,19.26,19.29,101524.0,15.8505,15.8588,15.8259,15.8505,101524.0
2018-02-28 10:30:00,19.29,19.31,19.21,19.23,105457.0,15.8505,15.867,15.7848,15.8012,105457.0
2018-02-28 11:00:00,19.23,19.23,19.15,19.16,189437.0,15.8012,15.8012,15.7355,15.7437,189437.0
2018-02-28 11:30:00,19.16,19.19,19.11,19.13,121302.0,15.7437,15.7684,15.7026,15.7191,121302.0
2018-02-28 12:00:00,19.14,19.16,19.1,19.11,50948.0,15.7273,15.7437,15.6944,15.7026,50948.0
2018-02-28 12:30:00,19.11,19.18,19.1,19.15,51911.0,15.7026,15.7602,15.6944,15.7355,51911.0
2018-02-28 13:00:00,19.14,19.15,19.12,19.14,46453.0,15.7273,15.7355,15.7109,15.7273,46453.0
2018-02-28 13:30:00,19.14,19.14,19.1,19.14,44039.0,15.7273,15.7273,15.6944,15.7273,44039.0
2018-02-28 14:00:00,19.14,19.16,19.13,19.15,80331.0,15.7273,15.7437,15.7191,15.7355,80331.0
2018-02-28 14:30:00,19.14,19.14,19.07,19.08,58128.0,15.7273,15.7273,15.6698,15.678,58128.0
2018-02-28 15:00:00,19.08,19.09,19.02,19.05,182175.0,15.678,15.6862,15.6287,15.6533,182175.0
2018-02-28 15:30:00,19.05,19.07,18.97,18.97,390644.0,15.6533,15.6698,15.5876,15.5876,390644.0
2018-03-01 09:30:00,18.79,18.82,18.66,18.68,379061.0,15.4397,15.4643,15.3329,15.3493,379061.0
2018-03-01 10:00:00,18.67,18.76,18.64,18.76,283775.0,15.3411,15.415,15.3164,15.415,283775.0
2018-03-01 10:30:00,18.77,18.86,18.74,18.74,331751.0,15.4233,15.4972,15.3986,15.3986,331751.0
2018-03-01 11:00:00,18.75,18.78,18.69,18.73,390757.0,15.4068,15.4315,15.3575,15.3904,390757.0
2018-03-01 11:30:00,18.72,18.86,18.72,18.83,158017.0,15.3822,15.4972,15.3822,15.4726,158017.0
2018-03-01 12:00:00,18.82,18.82,18.74,18.76,91806.0,15.4643,15.4643,15.3986,15.415,91806.0
2018-03-01 12:30:00,18.75,18.81,18.72,18.74,158359.0,15.4068,15.4561,15.3822,15.3986,158359.0
2018-03-01 13:00:00,18.74,18.75,18.64,18.71,149794.0,15.3986,15.4068,15.3164,15.374,149794.0
2018-03-01 13:30:00,18.71,18.74,18.62,18.63,106433.0,15.374,15.3986,15.3,15.3082,106433.0
2018-03-01 14:00:00,18.63,18.64,18.54,18.64,157952.0,15.3082,15.3164,15.2343,15.3164,157952.0
2018-03-01 14:30:00,18.65,18.67,18.6,18.64,151367.0,15.3247,15.3411,15.2836,15.3164,151367.0
2018-03-01 15:00:00,18.64,18.74,18.62,18.7,300991.0,15.3164,15.3986,15.3,15.3657,300991.0
2018-03-01 15:30:00,18.7,18.72,18.61,18.69,401570.0,15.3657,15.3822,15.2918,15.3575,401570.0
2018-03-02 09:30:00,18.49,18.5,18.39,18.42,183564.0,15.1932,15.2014,15.111,15.1357,183564.0
2018-03-02 10:00:00,18.42,18.47,18.41,18.41,142273.0,15.1357,15.1768,15.1275,15.1275,142273.0
2018-03-02 10:30:00,18.41,18.43,18.28,18.28,679530.0,15.1275,15.1439,15.0206,15.0206,679530.0
2018-03-02 11:00:00,18.28,18.31,18.19,18.27,524270.0,15.0206,15.0453,14.9467,15.0124,524270.0
2018-03-02 11:30:00,18.27,18.4,18.27,18.39,181872.0,15.0124,15.1192,15.0124,15.111,181872.0
2018-03-02 12:00:00,18.39,18.43,18.36,18.43,164660.0,15.111,15.1439,15.0864,15.1439,164660.0
2018-03-02 12:30:00,18.43,18.52,18.4,18.51,245439.0,15.1439,15.2178,15.1192,15.2096,245439.0
2018-03-02 13:00:00,18.51,18.52,18.47,18.48,160309.0,15.2096,15.2178,15.1768,15.185,160309.0
2018-03-02 13:30:00,18.47,18.48,18.41,18.46,221922.0,15.1768,15.185,15.1275,15.1685,221922.0
2018-03-02 14:00:00,18.46,18.53,18.45,18.51,249768.0,15.1685,15.2261,15.1603,15.2096,249768.0
2018-03-02 14:30:00,18.5,18.52,18.47,18.49,145966.0,15.2014,15.2178,15.1768,15.1932,145966.0
2018-03-02 15:00:00,18.49,18.5,18.45,18.5,143567.0,15.1932,15.2014,15.1603,15.2014,143567.0
2018-03-02 15:30:00,18.5,18.54,18.48,18.51,356671.0,15.2014,15.2343,15.185,15.2096,356671.0
2018-03-05 09:30:00,18.17,18.29,18.14,18.24,740701.0,14.9302,15.0288,14.9056,14.9878,740701.0
2018-03-05 10:00:00,18.25,18.27,18.17,18.21,370819.0,14.996,15.0124,14.9302,14.9631,370819.0
2018-03-05 10:30:00,18.22,18.33,18.21,18.32,237398.0,14.9713,15.0617,14.9631,15.0535,237398.0
2018-03-05 11:00:00,18.32,18.41,18.3,18.39,407489.0,15.0535,15.1275,15.0371,15.111,407489.0
2018-03-05 11:30:00,18.39,18.45,18.37,18.41,230135.0,15.111,15.1603,15.0946,15.1275,230135.0
2018-03-05 12:00:00,18.41,18.43,18.36,18.4,161552.0,15.1275,15.1439,15.0864,15.1192,161552.0
2018-03-05 12:30:00,18.39,18.43,18.37,18.42,146163.0,15.111,15.1439,15.0946,15.1357,146163.0
2018-03-05 13:00:00,18.42,18.45,18.41,18.42,130603.0,15.1357,15.1603,15.1275,15.1357,130603.0
2018-03-05 13:30:00,18.42,18.42,18.39,18.41,166275.0,15.1357,15.1357,15.111,15.1275,166275.0
2018-03-05 14:00:00,18.42,18.43,18.38,18.4,152386.0,15.1357,15.1439,15.1028,15.1192,152386.0
2018-03-05 14:30:00,18.4,18.45,18.39,18.44,172926.0,15.1192,15.1603,15.111,15.1521,172926.0
2018-03-05 15:00:00,18.44,18.47,18.41,18.43,211701.0,15.1521,15.1768,15.1275,15.1439,211701.0
2018-03-05 15:30:00,18.43,18.45,18.38,18.39,591020.0,15.1439,15.1603,15.1028,15.111,591020.0
2018-03-06 09:30:00,18.59,18.63,18.57,18.6,325601.0,15.2754,15.3082,15.2589,15.2836,325601.0
2018-03-06 10:00:00,18.59,18.62,18.54,18.59,157346.0,15.2754,15.3,15.2343,15.2754,157346.0
2018-03-06 10:30:00,18.59,18.62,18.55,18.56,141156.0,15.2754,15.3,15.2425,15.2507,141156.0
2018-03-06 11:00:00,18.57,18.63,18.56,18.58,296410.0,15.2589,15.3082,15.2507,15.2671,296410.0
2018-03-06 11:30:00,18.57,18.59,18.52,18.59,225658.0,15.2589,15.2754,15.2178,15.2754,225658.0
2018-03-06 12:00:00,18.59,18.59,18.53,18.54,101731.0,15.2754,15.2754,15.2261,15.2343,101731.0
2018-03-06 12:30:00,18.55,18.65,18.54,18.65,118542.0,15.2425,15.3247,15.2343,15.3247,118542.0
2018-03-06 13:00:00,18.65,18.67,18.64,18.66,130034.0,15.3247,15.3411,15.3164,15.3329,130034.0
2018-03-06 13:30:00,18.66,18.67,18.59,18.6,157511.0,15.3329,15.3411,15.2754,15.2836,157511.0
2018-03-06 14:00:00,18.61,18.63,18.59,18.6,82016.0,15.2918,15.3082,15.2754,15.2836,82016.0
2018-03-06 14:30:00,18.6,18.64,18.59,18.62,163287.0,15.2836,15.3164,15.2754,15.3,163287.0
2018-03-06 15:00:00,18.62,18.62,18.59,18.6,142782.0,15.3,15.3,15.2754,15.2836,142782.0
2018-03-06 15:30:00,18.6,18.61,18.57,18.57,321980.0,15.2836,15.2918,15.2589,15.2589,321980.0
2018-03-07 09:30:00,18.3,18.39,18.28,18.35,430577.0,15.0371,15.111,15.0206,15.0782,430577.0
2018-03-07 10:00:00,18.35,18.41,18.35,18.39,339727.0,15.0782,15.1275,15.0782,15.111,339727.0
2018-03-07 10:30:00,18.39,18.46,18.38,18.45,168260.0,15.111,15.1685,15.1028,15.1603,168260.0
2018-03-07 11:00:00,18.44,18.46,18.38,18.39,222607.0,15.1521,15.1685,15.1028,15.111,222607.0
2018-03-07 11:30:00,18.39,18.45,18.34,18.35,73319.0,15.111,15.1603,15.0699,15.0782,73319.0
2018-03-07 12:00:00,18.34,18.35,18.28,18.32,70751.0,15.0699,15.0782,15.0206,15.0535,70751.0
2018-03-07 12:30:00,18.32,18.35,18.3,18.34,44062.0,15.0535,15.0782,15.0371,15.0699,44062.0
2018-03-07 13:00:00,18.33,18.35,18.28,18.35,65597.0,15.0617,15.0782,15.0206,15.0782,65597.0
2018-03-07 13:30:00,18.35,18.39,18.34,18.37,88044.0,15.0782,15.111,15.0699,15.0946,88044.0
2018-03-07 14:00:00,18.38,18.41,18.35,18.38,93447.0,15.1028,15.1275,15.0782,15.1028,93447.0
2018-03-07 14:30:00,18.38,18.42,18.36,18.39,125307.0,15.1028,15.1357,15.0864,15.111,125307.0
2018-03-07 15:00:00,18.4,18.47,18.39,18.46,90377.0,15.1192,15.1768,15.111,15.1685,90377.0
2018-03-07 15:30:00,18.47,18.49,18.43,18.45,389850.0,15.1768,15.1932,15.1439,15.1603,389850.0
2018-03-08 09:30:00,18.44,18.48,18.36,18.36,283350.0,15.1521,15.185,15.0864,15.0864,283350.0
2018-03-08 10:00:00,18.36,18.38,18.32,18.33,159988.0,15.0864,15.1028,15.0535,15.0617,159988.0
2018-03-08 10:30:00,18.33,18.36,18.32,18.34,116153.0,15.0617,15.0864,15.0535,15.0699,116153.0
2018-03-08 11:00:00,18.34,18.42,18.33,18.4,550618.0,15.0699,15.1357,15.0617,15.1192,550618.0
2018-03-08 11:30:00,18.4,18.41,18.33,18.36,174818.0,15.1192,15.1275,15.0617,15.0864,174818.0
2018-03-08 12:00:00,18.35,18.37,18.32,18.37,66195.0,15.0782,15.0946,15.0535,15.0946,66195.0
2018-03-08 12:30:00,18.36,18.39,18.35,18.37,86383.0,15.0864,15.111,15.0782,15.0946,86383.0
2018-03-08 13:00:00,18.37,18.39,18.33,18.36,129169.0,15.0946,15.111,15.0617,15.0864,129169.0
2018-03-08 13:30:00,18.36,18.39,18.35,18.39,75078.0,15.0864,15.111,15.0782,15.111,75078.0
2018-03-08 14:00:00,18.39,18.39,18.36,18.37,82121.0,15.111,15.111,15.0864,15.0946,82121.0
2018-03-08 14:30:00,18.37,18.43,18.36,18.43,246663.0,15.0946,15.1439,15.0864,15.1439,246663.0
2018-03-08 15:00:00,18.42,18.46,18.41,18.42,271933.0,15.1357,15.1685,15.1275,15.1357,271933.0
2018-03-08 15:30:00,18.43,18.43,18.38,18.42,297799.0,15.1439,15.1439,15.1028,15.1357,297799.0
2018-03-09 09:30:00,18.29,18.34,18.25,18.29,445445.0,15.0288,15.0699,14.996,15.0288,445445.0
2018-03-09 10:00:00,18.29,18.32,18.26,18.3,288145.0,15.0288,15.0535,15.0042,15.0371,288145.0
2018-03-09 10:30:00,18.3,18.39,18.3,18.36,308201.0,15.0371,15.111,15.0371,15.0864,308201.0
2018-03-09 11:00:00,18.36,18.38,18.33,18.35,335144.0,15.0864,15.1028,15.0617,15.0782,335144.0
2018-03-09 11:30:00,18.35,18.41,18.34,18.41,173610.0,15.0782,15.1275,15.0699,15.1275,173610.0
2018-03-09 12:00:00,18.41,18.41,18.34,18.37,171990.0,15.1275,15.1275,15.0699,15.0946,171990.0
2018-03-09 12:30:00,18.37,18.38,18.32,18.32,139142.0,15.0946,15.1028,15.0535,15.0535,139142.0
2018-03-09 13:00:00,18.33,18.37,18.33,18.36,83418.0,15.0617,15.0946,15.0617,15.0864,83418.0
2018-03-09 13:30:00,18.36,18.39,18.35,18.38,97738.0,15.0864,15.111,15.0782,15.1028,97738.0
2018-03-09 14:00:00,18.39,18.42,18.38,18.41,144513.0,15.111,15.1357,15.1028,15.1275,144513.0
2018-03-09 14:30:00,18.41,18.43,18.39,18.41,147877.0,15.1275,15.1439,15.111,15.1275,147877.0
2018-03-09 15:00:00,18.41,18.42,18.38,18.39,139506.0,15.1275,15.1357,15.1028,15.111,139506.0
2018-03-09 15:30:00,18.39,18.41,18.38,18.39,335516.0,15.111,15.1275,15.1028,15.111,335516.0
2018-03-12 09:30:00,18.57,18.62,18.56,18.6,226276.0,15.2589,15.3,15.2507,15.2836,226276.0
2018-03-12 10:00:00,18.6,18.61,18.55,18.55,115624.0,15.2836,15.2918,15.2425,15.2425,115624.0
2018-03-12 10:30:00,18.55,18.57,18.52,18.53,164742.0,15.2425,15.2589,15.2178,15.2261,164742.0
2018-03-12 11:00:00,18.53,18.54,18.48,18.48,119101.0,15.2261,15.2343,15.185,15.185,119101.0
2018-03-12 11:30:00,18.48,18.53,18.48,18.51,106468.0,15.185,15.2261,15.185,15.2096,106468.0
2018-03-12 12:00:00,18.52,18.57,18.51,18.55,217554.0,15.2178,15.2589,15.2096,15.2425,217554.0
2018-03-12 12:30:00,18.56,18.57,18.52,18.55,109815.0,15.2507,15.2589,15.2178,15.2425,109815.0
2018-03-12 13:00:00,18.55,18.59,18.54,18.59,49194.0,15.2425,15.2754,15.2343,15.2754,49194.0
2018-03-12 13:30:00,18.59,18.6,18.58,18.59,75056.0,15.2754,15.2836,15.2671,15.2754,75056.0
2018-03-12 14:00:00,18.59,18.6,18.57,18.6,78559.0,15.2754,15.2836,15.2589,15.2836,78559.0
2018-03-12 14:30:00,18.59,18.6,18.55,18.55,78171.0,15.2754,15.2836,15.2425,15.2425,78171.0
2018-03-12 15:00:00,18.55,18.57,18.55,18.57,52939.0,15.2425,15.2589,15.2425,15.2589,52939.0
2018-03-12 15:30:00,18.56,18.6,18.54,18.55,238435.0,15.2507,15.2836,15.2343,15.2425,238435.0
2018-03-13 09:30:00,18.52,18.54,18.48,18.48,172886.0,15.2178,15.2343,15.185,15.185,172886.0
2018-03-13 10:00:00,18.48,18.49,18.45,18.46,107343.0,15.185,15.1932,15.1603,15.1685,107343.0
2018-03-13 10:30:00,18.47,18.47,18.4,18.41,124125.0,15.1768,15.1768,15.1192,15.1275,124125.0
2018-03-13 11:00:00,18.4,18.41,18.28,18.35,260252.0,15.1192,15.1275,15.0206,15.0782,260252.0
2018-03-13 11:30:00,18.35,18.37,18.31,18.34,130921.0,15.0782,15.0946,15.0453,15.0699,130921.0
2018-03-13 12:00:00,18.34,18.34,18.25,18.29,116498.0,15.0699,15.0699,14.996,15.0288,116498.0
2018-03-13 12:30:00,18.29,18.33,18.29,18.33,71275.0,15.0288,15.0617,15.0288,15.0617,71275.0
2018-03-13 13:00:00,18.32,18.33,18.3,18.3,45369.0,15.0535,15.0617,15.0371,15.0371,45369.0
2018-03-13 13:30:00,18.3,18.31,18.22,18.22,100674.0,15.0371,15.0453,14.9713,14.9713,100674.0
2018-03-13 14:00:00,18.23,18.27,18.22,18.25,77852.0,14.9795,15.0124,14.9713,14.996,77852.0
2018-03-13 14:30:00,18.26,18.28,18.24,18.26,60534.0,15.0042,15.0206,14.9878,15.0042,60534.0
2018-03-13 15:00:00,18.26,18.27,18.22,18.23,97160.0,15.0042,15.0124,14.9713,14.9795,97160.0
2018-03-13 15:30:00,18.23,18.24,18.2,18.23,217550.0,14.9795,14.9878,14.9549,14.9795,217550.0
2018-03-14 09:30:00,18.41,18.43,18.3,18.31,213881.0,15.1275,15.1439,15.0371,15.0453,213881.0
2018-03-14 10:00:00,18.31,18.34,18.27,18.32,113937.0,15.0453,15.0699,15.0124,15.0535,113937.0
2018-03-14 10:30:00,18.32,18.33,18.28,18.3,125555.0,15.0535,15.0617,15.0206,15.0371,125555.0
2018-03-14 11:00:00,18.3,18.32,18.23,18.24,162294.0,15.0371,15.0535,14.9795,14.9878,162294.0
2018-03-14 11:30:00,18.25,18.26,18.17,18.23,203588.0,14.996,15.0042,14.9302,14.9795,203588.0
2018-03-14 12:00:00,18.24,18.26,18.2,18.23,87983.0,14.9878,15.0042,14.9549,14.9795,87983.0
2018-03-14 12:30:00,18.23,18.28,18.23,18.25,75323.0,14.9795,15.0206,14.9795,14.996,75323.0
2018-03-14 13:00:00,18.24,18.26,18.21,18.24,30776.0,14.9878,15.0042,14.9631,14.9878,30776.0
2018-03-14 13:30:00,18.25,18.29,18.24,18.27,31186.0,14.996,15.0288,14.9878,15.0124,31186.0
2018-03-14 14:00:00,18.27,18.27,18.22,18.22,47230.0,15.0124,15.0124,14.9713,14.9713,47230.0
2018-03-14 14:30:00,18.23,18.24,18.17,18.21,75147.0,14.9795,14.9878,14.9302,14.9631,75147.0
2018-03-14 15:00:00,18.22,18.22,18.17,18.19,105708.0,14.9713,14.9713,14.9302,14.9467,105708.0
2018-03-14 15:30:00,18.18,18.21,18.17,18.21,197281.0,14.9385,14.9631,14.9302,14.9631,197281.0
2018-03-15 09:30:00,18.26,18.31,18.24,18.29,151645.0,15.0042,15.0453,14.9878,15.0288,151645.0
2018-03-15 10:00:00,18.29,18.32,18.26,18.28,109797.0,15.0288,15.0535,15.0042,15.0206,109797.0
2018-03-15 10:30:00,18.28,18.36,18.28,18.35,227462.0,15.0206,15.0864,15.0206,15.0782,227462.0
2018-03-15 11:00:00,18.35,18.45,18.35,18.42,176720.0,15.0782,15.1603,15.0782,15.1357,176720.0
2018-03-15 11:30:00,18.42,18.44,18.38,18.4,201426.0,15.1357,15.1521,15.1028,15.1192,201426.0
2018-03-15 12:00:00,18.41,18.46,18.4,18.44,245556.0,15.1275,15.1685,15.1192,15.1521,245556.0
2018-03-15 12:30:00,18.44,18.45,18.39,18.41,74060.0,15.1521,15.1603,15.111,15.1275,74060.0
2018-03-15 13:00:00,18.4,18.43,18.38,18.42,93039.0,15.1192,15.1439,15.1028,15.1357,93039.0
2018-03-15 13:30:00,18.42,18.43,18.36,18.37,74857.0,15.1357,15.1439,15.0864,15.0946,74857.0
2018-03-15 14:00:00,18.38,18.39,18.36,18.36,76989.0,15.1028,15.111,15.0864,15.0864,76989.0
2018-03-15 14:30:00,18.36,18.38,18.34,18.36,87316.0,15.0864,15.1028,15.0699,15.0864,87316.0
2018-03-15 15:00:00,18.38,18.38,18.35,18.38,53133.0,15.1028,15.1028,15.0782,15.1028,53133.0
2018-03-15 15:30:00,18.38,18.4,18.37,18.39,133212.0,15.1028,15.1192,15.0946,15.111,133212.0
2018-03-16 09:30:00,18.45,18.49,18.43,18.45,115419.0,15.1603,15.1932,15.1439,15.1603,115419.0
2018-03-16 10:00:00,18.44,18.53,18.43,18.52,104379.0,15.1521,15.2261,15.1439,15.2178,104379.0
2018-03-16 10:30:00,18.52,18.54,18.47,18.48,185136.0,15.2178,15.2343,15.1768,15.185,185136.0
2018-03-16 11:00:00,18.48,18.48,18.42,18.46,192640.0,15.185,15.185,15.1357,15.1685,192640.0
2018-03-16 11:30:00,18.46,18.49,18.46,18.47,99298.0,15.1685,15.1932,15.1685,15.1768,99298.0
2018-03-16 12:00:00,18.46,18.54,18.46,18.52,185050.0,15.1685,15.2343,15.1685,15.2178,185050.0
2018-03-16 12:30:00,18.52,18.54,18.5,18.51,66790.0,15.2178,15.2343,15.2014,15.2096,66790.0
2018-03-16 13:00:00,18.51,18.51,18.46,18.47,102514.0,15.2096,15.2096,15.1685,15.1768,102514.0
2018-03-16 13:30:00,18.47,18.47,18.44,18.46,70307.0,15.1768,15.1768,15.1521,15.1685,70307.0
2018-03-16 14:00:00,18.47,18.48,18.46,18.46,117827.0,15.1768,15.185,15.1685,15.1685,117827.0
2018-03-16 14:30:00,18.46,18.48,18.46,18.47,63501.0,15.1685,15.185,15.1685,15.1768,63501.0
2018-03-16 15:00:00,18.48,18.49,18.46,18.49,59774.0,15.185,15.1932,15.1685,15.1932,59774.0
2018-03-16 15:30:00,18.49,18.51,18.45,18.45,167029.0,15.1932,15.2096,15.1603,15.1603,167029.0
2018-03-19 09:30:00,18.51,18.56,18.49,18.52,150844.0,15.2096,15.2507,15.1932,15.2178,150844.0
2018-03-19 10:00:00,18.51,18.52,18.42,18.46,117407.0,15.2096,15.2178,15.1357,15.1685,117407.0
2018-03-19 10:30:00,18.46,18.46,18.33,18.37,164466.0,15.1685,15.1685,15.0617,15.0946,164466.0
2018-03-19 11:00:00,18.36,18.36,18.3,18.32,74420.0,15.0864,15.0864,15.0371,15.0535,74420.0
2018-03-19 11:30:00,18.32,18.33,18.21,18.22,112772.0,15.0535,15.0617,14.9631,14.9713,112772.0
2018-03-19 12:00:00,18.23,18.26,18.19,18.22,116264.0,14.9795,15.0042,14.9467,14.9713,116264.0
2018-03-19 12:30:00,18.22,18.25,18.18,18.2,51518.0,14.9713,14.996,14.9385,14.9549,51518.0
2018-03-19 13:00:00,18.21,18.22,18.13,18.15,57701.0,14.9631,14.9713,14.8974,14.9138,57701.0
2018-03-19 13:30:00,18.14,18.24,18.13,18.23,74771.0,14.9056,14.9878,14.8974,14.9795,74771.0
2018-03-19 14:00:00,18.23,18.25,18.2,18.23,102961.0,14.9795,14.996,14.9549,14.9795,102961.0
2018-03-19 14:30:00,18.23,18.25,18.18,18.25,108998.0,14.9795,14.996,14.9385,14.996,108998.0
2018-03-19 15:00:00,18.25,18.28,18.21,18.26,176459.0,14.996,15.0206,14.9631,15.0042,176459.0
2018-03-19 15:30:00,18.26,18.3,18.23,18.28,285347.0,15.0042,15.0371,14.9795,15.0206,285347.0
2018-03-20 09:30:00,18.33,18.36,18.29,18.29,107622.0,15.0617,15.0864,15.0288,15.0288,107622.0
2018-03-20 10:00:00,18.29,18.31,18.26,18.31,92118.0,15.0288,15.0453,15.0042,15.0453,92118.0
2018-03-20 10:30:00,18.32,18.36,18.31,18.36,64289.0,15.0535,15.0864,15.0453,15.0864,64289.0
2018-03-20 11:00:00,18.36,18.42,18.34,18.41,145361.0,15.0864,15.1357,15.0699,15.1275,145361.0
2018-03-20 11:30:00,18.42,18.42,18.35,18.38,62024.0,15.1357,15.1357,15.0782,15.1028,62024.0
2018-03-20 12:00:00,18.39,18.44,18.37,18.41,235417.0,15.111,15.1521,15.0946,15.1275,235417.0
2018-03-20 12:30:00,18.41,18.42,18.34,18.35,34267.0,15.1275,15.1357,15.0699,15.0782,34267.0
2018-03-20 13:00:00,18.35,18.36,18.34,18.36,48909.0,15.0782,15.0864,15.0699,15.0864,48909.0
2018-03-20 13:30:00,18.35,18.37,18.34,18.35,118241.0,15.0782,15.0946,15.0699,15.0782,118241.0
2018-03-20 14:00:00,18.35,18.36,18.33,18.35,97201.0,15.0782,15.0864,15.0617,15.0782,97201.0
2018-03-20 14:30:00,18.35,18.38,18.35,18.36,55240.0,15.0782,15.1028,15.0782,15.0864,55240.0
2018-03-20 15:00:00,18.36,18.39,18.35,18.37,102117.0,15.0864,15.111,15.0782,15.0946,102117.0
2018-03-20 15:30:00,18.37,18.37,18.35,18.36,175492.0,15.0946,15.0946,15.0782,15.0864,175492.0
2018-03-21 09:30:00,18.1,18.12,17.99,18.01,297453.0,14.8727,14.8892,14.7823,14.7988,297453.0
2018-03-21 10:00:00,18.02,18.09,18.01,18.08,199021.0,14.807,14.8645,14.7988,14.8563,199021.0
2018-03-21 10:30:00,18.09,18.13,18.07,18.07,74291.0,14.8645,14.8974,14.8481,14.8481,74291.0
2018-03-21 11:00:00,18.07,18.09,18.04,18.09,258909.0,14.8481,14.8645,14.8234,14.8645,258909.0
2018-03-21 11:30:00,18.09,18.15,18.08,18.1,179348.0,14.8645,14.9138,14.8563,14.8727,179348.0
2018-03-21 12:00:00,18.11,18.15,18.08,18.14,296235.0,14.8809,14.9138,14.8563,14.9056,296235.0
2018-03-21 12:30:00,18.13,18.16,18.13,18.14,47877.0,14.8974,14.922,14.8974,14.9056,47877.0
2018-03-21 13:00:00,18.14,18.15,18.1,18.12,60999.0,14.9056,14.9138,14.8727,14.8892,60999.0
2018-03-21 13:30:00,18.12,18.16,18.12,18.14,48328.0,14.8892,14.922,14.8892,14.9056,48328.0
2018-03-21 14:00:00,18.14,18.25,18.13,18.18,118732.0,14.9056,14.996,14.8974,14.9385,118732.0
2018-03-21 14:30:00,18.18,18.2,18.12,18.15,132924.0,14.9385,14.9549,14.8892,14.9138,132924.0
2018-03-21 15:00:00,18.15,18.22,18.15,18.18,242398.0,14.9138,14.9713,14.9138,14.9385,242398.0
2018-03-21 15:30:00,18.18,18.19,18.12,18.12,280034.0,14.9385,14.9467,14.8892,14.8892,280034.0
2018-03-22 09:30:00,17.84,17.87,17.78,17.78,233129.0,14.6591,14.6837,14.6098,14.6098,233129.0
2018-03-22 10:00:00,17.78,17.8,17.7,17.71,398033.0,14.6098,14.6262,14.544,14.5523,398033.0
2018-03-22 10:30:00,17.71,17.71,17.59,17.67,426455.0,14.5523,14.5523,14.4537,14.5194,426455.0
2018-03-22 11:00:00,17.67,17.72,17.58,17.61,431381.0,14.5194,14.5605,14.4454,14.4701,431381.0
2018-03-22 11:30:00,17.62,17.63,17.51,17.55,208408.0,14.4783,14.4865,14.3879,14.4208,208408.0
2018-03-22 12:00:00,17.55,17.61,17.51,17.59,695036.0,14.4208,14.4701,14.3879,14.4537,695036.0
2018-03-22 12:30:00,17.59,17.6,17.52,17.53,184872.0,14.4537,14.4619,14.3961,14.4044,184872.0
2018-03-22 13:00:00,17.52,17.54,17.47,17.54,175201.0,14.3961,14.4126,14.3551,14.4126,175201.0
2018-03-22 13:30:00,17.54,17.56,17.51,17.53,100906.0,14.4126,14.429,14.3879,14.4044,100906.0
2018-03-22 14:00:00,17.53,17.55,17.46,17.46,78610.0,14.4044,14.4208,14.3468,14.3468,78610.0
2018-03-22 14:30:00,17.46,17.48,17.43,17.43,179404.0,14.3468,14.3633,14.3222,14.3222,179404.0
2018-03-22 15:00:00,17.43,17.48,17.4,17.41,257194.0,14.3222,14.3633,14.2975,14.3058,257194.0
2018-03-22 15:30:00,17.41,17.43,17.34,17.35,661879.0,14.3058,14.3222,14.2482,14.2565,661879.0
2018-03-23 09:30:00,17.54,17.59,17.47,17.54,654736.0,14.4126,14.4537,14.3551,14.4126,654736.0
2018-03-23 10:00:00,17.55,17.61,17.5,17.53,850203.0,14.4208,14.4701,14.3797,14.4044,850203.0
2018-03-23 10:30:00,17.54,17.61,17.52,17.6,230857.0,14.4126,14.4701,14.3961,14.4619,230857.0
2018-03-23 11:00:00,17.6,17.61,17.52,17.55,387402.0,14.4619,14.4701,14.3961,14.4208,387402.0
2018-03-23 11:30:00,17.55,17.57,17.47,17.47,578834.0,14.4208,14.4372,14.3551,14.3551,578834.0
2018-03-23 12:00:00,17.48,17.52,17.45,17.5,157675.0,14.3633,14.3961,14.3386,14.3797,157675.0
2018-03-23 12:30:00,17.51,17.51,17.42,17.43,118752.0,14.3879,14.3879,14.314,14.3222,118752.0
2018-03-23 13:00:00,17.42,17.54,17.4,17.53,128927.0,14.314,14.4126,14.2975,14.4044,128927.0
2018-03-23 13:30:00,17.54,17.57,17.49,17.54,98333.0,14.4126,14.4372,14.3715,14.4126,98333.0
2018-03-23 14:00:00,17.54,17.55,17.44,17.46,134162.0,14.4126,14.4208,14.3304,14.3468,134162.0
2018-03-23 14:30:00,17.47,17.48,17.35,17.37,137005.0,14.3551,14.3633,14.2565,14.2729,137005.0
2018-03-23 15:00:00,17.37,17.38,17.3,17.34,233274.0,14.2729,14.2811,14.2154,14.2482,233274.0
2018-03-23 15:30:00,17.34,17.34,17.24,17.25,501816.0,14.2482,14.2482,14.1661,14.1743,501816.0
2018-03-26 09:30:00,17.71,17.75,17.67,17.67,563997.0,14.5523,14.5851,14.5194,14.5194,563997.0
2018-03-26 10:00:00,17.68,17.7,17.58,17.59,276094.0,14.5276,14.544,14.4454,14.4537,276094.0
2018-03-26 10:30:00,17.58,17.62,17.49,17.5,169870.0,14.4454,14.4783,14.3715,14.3797,169870.0
2018-03-26 11:00:00,17.5,17.55,17.42,17.48,161809.0,14.3797,14.4208,14.314,14.3633,161809.0
2018-03-26 11:30:00,17.48,17.53,17.47,17.5,125153.0,14.3633,14.4044,14.3551,14.3797,125153.0
2018-03-26 12:00:00,17.5,17.56,17.47,17.55,68709.0,14.3797,14.429,14.3551,14.4208,68709.0
2018-03-26 12:30:00,17.56,17.58,17.49,17.51,106340.0,14.429,14.4454,14.3715,14.3879,106340.0
2018-03-26 13:00:00,17.51,17.58,17.5,17.54,63527.0,14.3879,14.4454,14.3797,14.4126,63527.0
2018-03-26 13:30:00,17.55,17.55,17.49,17.53,101163.0,14.4208,14.4208,14.3715,14.4044,101163.0
2018-03-26 14:00:00,17.53,17.6,17.52,17.59,100998.0,14.4044,14.4619,14.3961,14.4537,100998.0
2018-03-26 14:30:00,17.6,17.62,17.54,17.57,224637.0,14.4619,14.4783,14.4126,14.4372,224637.0
2018-03-26 15:00:00,17.57,17.64,17.57,17.61,154153.0,14.4372,14.4947,14.4372,14.4701,154153.0
2018-03-26 15:30:00,17.62,17.65,17.6,17.62,346680.0,14.4783,14.503,14.4619,14.4783,346680.0
2018-03-27 09:30:00,17.72,17.72,17.63,17.69,274770.0,14.5605,14.5605,14.4865,14.5358,274770.0
2018-03-27 10:00:00,17.68,17.73,17.64,17.69,139347.0,14.5276,14.5687,14.4947,14.5358,139347.0
2018-03-27 10:30:00,17.68,17.7,17.64,17.66,153083.0,14.5276,14.544,14.4947,14.5112,153083.0
2018-03-27 11:00:00,17.66,17.69,17.62,17.69,164375.0,14.5112,14.5358,14.4783,14.5358,164375.0
2018-03-27 11:30:00,17.68,17.75,17.66,17.73,109374.0,14.5276,14.5851,14.5112,14.5687,109374.0
2018-03-27 12:00:00,17.73,17.74,17.69,17.7,50880.0,14.5687,14.5769,14.5358,14.544,50880.0
2018-03-27 12:30:00,17.7,17.74,17.67,17.73,72100.0,14.544,14.5769,14.5194,14.5687,72100.0
2018-03-27 13:00:00,17.73,17.77,17.71,17.71,61654.0,14.5687,14.6016,14.5523,14.5523,61654.0
2018-03-27 13:30:00,17.71,17.72,17.63,17.68,63874.0,14.5523,14.5605,14.4865,14.5276,63874.0
2018-03-27 14:00:00,17.67,17.68,17.62,17.62,113556.0,14.5194,14.5276,14.4783,14.4783,113556.0
2018-03-27 14:30:00,17.63,17.66,17.56,17.57,228150.0,14.4865,14.5112,14.429,14.4372,228150.0
2018-03-27 15:00:00,17.57,17.58,17.45,17.46,303119.0,14.4372,14.4454,14.3386,14.3468,303119.0
2018-03-27 15:30:00,17.46,17.48,17.37,17.48,549483.0,14.3468,14.3633,14.2729,14.3633,549483.0
2018-03-28 09:30:00,17.57,17.62,17.46,17.62,421911.0,14.4372,14.4783,14.3468,14.4783,421911.0
2018-03-28 10:00:00,17.62,17.67,17.58,17.59,335896.0,14.4783,14.5194,14.4454,14.4537,335896.0
2018-03-28 10:30:00,17.6,17.63,17.46,17.54,352745.0,14.4619,14.4865,14.3468,14.4126,352745.0
2018-03-28 11:00:00,17.55,17.71,17.55,17.69,391095.0,14.4208,14.5523,14.4208,14.5358,391095.0
2018-03-28 11:30:00,17.69,17.74,17.65,17.7,148044.0,14.5358,14.5769,14.503,14.544,148044.0
2018-03-28 12:00:00,17.7,17.79,17.69,17.71,112432.0,14.544,14.618,14.5358,14.5523,112432.0
2018-03-28 12:30:00,17.72,17.73,17.62,17.63,110712.0,14.5605,14.5687,14.4783,14.4865,110712.0
2018-03-28 13:00:00,17.63,17.71,17.61,17.68,133580.0,14.4865,14.5523,14.4701,14.5276,133580.0
2018-03-28 13:30:00,17.68,17.71,17.63,17.67,132011.0,14.5276,14.5523,14.4865,14.5194,132011.0
2018-03-28 14:00:00,17.68,17.69,17.62,17.64,102325.0,14.5276,14.5358,14.4783,14.4947,102325.0
2018-03-28 14:30:00,17.64,17.69,17.63,17.63,112705.0,14.4947,14.5358,14.4865,14.4865,112705.0
2018-03-28 15:00:00,17.63,17.65,17.57,17.63,161285.0,14.4865,14.503,14.4372,14.4865,161285.0
2018-03-28 15:30:00,17.63,17.67,17.59,17.59,250334.0,14.4865,14.5194,14.4537,14.4537,250334.0
2018-03-29 09:30:00,17.6,17.64,17.49,17.51,222476.0,14.4619,14.4947,14.3715,14.3879,222476.0
2018-03-29 10:00:00,17.51,17.61,17.47,17.6,106105.0,14.3879,14.4701,14.3551,14.4619,106105.0
2018-03-29 10:30:00,17.6,17.67,17.59,17.63,150444.0,14.4619,14.5194,14.4537,14.4865,150444.0
2018-03-29 11:00:00,17.64,17.65,17.55,17.56,234254.0,14.4947,14.503,14.4208,14.429,234254.0
2018-03-29 11:30:00,17.55,17.55,17.5,17.51,66215.0,14.4208,14.4208,14.3797,14.3879,66215.0
2018-03-29 12:00:00,17.53,17.55,17.5,17.55,88530.0,14.4044,14.4208,14.3797,14.4208,88530.0
2018-03-29 12:30:00,17.56,17.57,17.53,17.55,58080.0,14.429,14.4372,14.4044,14.4208,58080.0
2018-03-29 13:00:00,17.56,17.58,17.53,17.58,48363.0,14.429,14.4454,14.4044,14.4454,48363.0
2018-03-29 13:30:00,17.57,17.62,17.56,17.6,66074.0,14.4372,14.4783,14.429,14.4619,66074.0
2018-03-29 14:00:00,17.6,17.64,17.57,17.61,118510.0,14.4619,14.4947,14.4372,14.4701,118510.0
2018-03-29 14:30:00,17.62,17.67,17.61,17.64,77651.0,14.4783,14.5194,14.4701,14.4947,77651.0
2018-03-29 15:00:00,17.64,17.69,17.63,17.65,98384.0,14.4947,14.5358,14.4865,14.503,98384.0
2018-03-29 15:30:00,17.65,17.69,17.61,17.66,297832.0,14.503,14.5358,14.4701,14.5112,297832.0
2018-04-02 09:30:00,17.51,17.71,17.47,17.71,258278.0,14.3879,14.5523,14.3551,14.5523,258278.0
2018-04-02 10:00:00,17.71,17.72,17.64,17.65,224505.0,14.5523,14.5605,14.4947,14.503,224505.0
2018-04-02 10:30:00,17.64,17.66,17.57,17.57,137273.0,14.4947,14.5112,14.4372,14.4372,137273.0
2018-04-02 11:00:00,17.57,17.57,17.53,17.55,202814.0,14.4372,14.4372,14.4044,14.4208,202814.0
2018-04-02 11:30:00,17.55,17.55,17.38,17.42,341023.0,14.4208,14.4208,14.2811,14.314,341023.0
2018-04-02 12:00:00,17.41,17.42,17.34,17.41,192878.0,14.3058,14.314,14.2482,14.3058,192878.0
2018-04-02 12:30:00,17.41,17.45,17.38,17.39,210751.0,14.3058,14.3386,14.2811,14.2893,210751.0
2018-04-02 13:00:00,17.4,17.41,17.3,17.31,167849.0,14.2975,14.3058,14.2154,14.2236,167849.0
2018-04-02 13:30:00,17.31,17.35,17.27,17.27,125010.0,14.2236,14.2565,14.1907,14.1907,125010.0
2018-04-02 14:00:00,17.27,17.31,17.23,17.28,223113.0,14.1907,14.2236,14.1579,14.1989,223113.0
2018-04-02 14:30:00,17.28,17.35,17.26,17.34,186052.0,14.1989,14.2565,14.1825,14.2482,186052.0
2018-04-02 15:00:00,17.35,17.36,17.3,17.3,301212.0,14.2565,14.2647,14.2154,14.2154,301212.0
2018-04-02 15:30:00,17.31,17.42,17.27,17.38,707494.0,14.2236,14.314,14.1907,14.2811,707494.0
2018-04-03 09:30:00,17.28,17.32,17.22,17.23,241791.0,14.1989,14.2318,14.1496,14.1579,241791.0
2018-04-03 10:00:00,17.23,17.23,17.15,17.2,175759.0,14.1579,14.1579,14.0921,14.1332,175759.0
2018-04-03 10:30:00,17.21,17.3,17.2,17.29,161667.0,14.1414,14.2154,14.1332,14.2072,161667.0
2018-04-03 11:00:00,17.29,17.3,17.22,17.23,310723.0,14.2072,14.2154,14.1496,14.1579,310723.0
2018-04-03 11:30:00,17.23,17.23,17.18,17.18,87488.0,14.1579,14.1579,14.1168,14.1168,87488.0
2018-04-03 12:00:00,17.18,17.21,17.16,17.17,82493.0,14.1168,14.1414,14.1003,14.1085,82493.0
2018-04-03 12:30:00,17.18,17.22,17.17,17.21,67457.0,14.1168,14.1496,14.1085,14.1414,67457.0
2018-04-03 13:00:00,17.2,17.25,17.18,17.23,57923.0,14.1332,14.1743,14.1168,14.1579,57923.0
2018-04-03 13:30:00,17.23,17.23,17.19,17.23,60522.0,14.1579,14.1579,14.125,14.1579,60522.0
2018-04-03 14:00:00,17.23,17.24,17.18,17.19,76878.0,14.1579,14.1661,14.1168,14.125,76878.0
2018-04-03 14:30:00,17.18,17.23,17.15,17.21,134599.0,14.1168,14.1579,14.0921,14.1414,134599.0
2018-04-03 15:00:00,17.21,17.32,17.2,17.3,403527.0,14.1414,14.2318,14.1332,14.2154,403527.0
2018-04-03 15:30:00,17.31,17.31,17.25,17.29,304353.0,14.2236,14.2236,14.1743,14.2072,304353.0
2018-04-04 09:30:00,16.88,16.95,16.86,16.93,650335.0,13.8703,13.9278,13.8538,13.9113,650335.0
2018-04-04 10:00:00,16.93,16.95,16.84,16.85,450010.0,13.9113,13.9278,13.8374,13.8456,450010.0
2018-04-04 10:30:00,16.85,16.91,16.83,16.89,282907.0,13.8456,13.8949,13.8292,13.8785,282907.0
2018-04-04 11:00:00,16.89,16.94,16.84,16.9,321435.0,13.8785,13.9196,13.8374,13.8867,321435.0
2018-04-04 11:30:00,16.89,16.95,16.89,16.95,304720.0,13.8785,13.9278,13.8785,13.9278,304720.0
2018-04-04 12:00:00,16.95,16.99,16.94,16.98,233223.0,13.9278,13.9606,13.9196,13.9524,233223.0
2018-04-04 12:30:00,16.98,17.02,16.96,17.02,220910.0,13.9524,13.9853,13.936,13.9853,220910.0
2018-04-04 13:00:00,17.02,17.02,16.94,16.96,180845.0,13.9853,13.9853,13.9196,13.936,180845.0
2018-04-04 13:30:00,16.96,16.97,16.93,16.95,183736.0,13.936,13.9442,13.9113,13.9278,183736.0
2018-04-04 14:00:00,16.96,17.04,16.95,17.04,203235.0,13.936,14.0017,13.9278,14.0017,203235.0
2018-04-04 14:30:00,17.04,17.04,16.99,17.03,203641.0,14.0017,14.0017,13.9606,13.9935,203641.0
2018-04-04 15:00:00,17.02,17.05,16.99,17.05,209251.0,13.9853,14.0099,13.9606,14.0099,209251.0
2018-04-04 15:30:00,17.05,17.1,17.04,17.09,527997.0,14.0099,14.051,14.0017,14.0428,527997.0
2018-04-05 09:30:00,17.19,17.25,17.16,17.24,386047.0,14.125,14.1743,14.1003,14.1661,386047.0
2018-04-05 10:00:00,17.25,17.29,17.23,17.27,359101.0,14.1743,14.2072,14.1579,14.1907,359101.0
2018-04-05 10:30:00,17.28,17.31,17.26,17.29,214733.0,14.1989,14.2236,14.1825,14.2072,214733.0
2018-04-05 11:00:00,17.3,17.35,17.28,17.31,405439.0,14.2154,14.2565,14.1989,14.2236,405439.0
2018-04-05 11:30:00,17.31,17.36,17.3,17.35,153043.0,14.2236,14.2647,14.2154,14.2565,153043.0
2018-04-05 12:00:00,17.35,17.35,17.3,17.3,117718.0,14.2565,14.2565,14.2154,14.2154,117718.0
2018-04-05 12:30:00,17.3,17.33,17.29,17.32,138835.0,14.2154,14.24,14.2072,14.2318,138835.0
2018-04-05 13:00:00,17.32,17.34,17.28,17.29,45515.0,14.2318,14.2482,14.1989,14.2072,45515.0
2018-04-05 13:30:00,17.29,17.31,17.25,17.3,179011.0,14.2072,14.2236,14.1743,14.2154,179011.0
2018-04-05 14:00:00,17.3,17.32,17.28,17.29,76528.0,14.2154,14.2318,14.1989,14.2072,76528.0
2018-04-05 14:30:00,17.29,17.36,17.29,17.36,94288.0,14.2072,14.2647,14.2072,14.2647,94288.0
2018-04-05 15:00:00,17.36,17.36,17.32,17.34,124885.0,14.2647,14.2647,14.2318,14.2482,124885.0
2018-04-05 15:30:00,17.34,17.34,17.3,17.3,243161.0,14.2482,14.2482,14.2154,14.2154,243161.0
2018-04-06 09:30:00,17.27,17.35,17.25,17.32,257247.0,14.1907,14.2565,14.1743,14.2318,257247.0
2018-04-06 10:00:00,17.32,17.33,17.26,17.29,69345.0,14.2318,14.24,14.1825,14.2072,69345.0
2018-04-06 10:30:00,17.29,17.3,17.22,17.23,154851.0,14.2072,14.2154,14.1496,14.1579,154851.0
2018-04-06 11:00:00,17.23,17.23,17.17,17.21,190287.0,14.1579,14.1579,14.1085,14.1414,190287.0
2018-04-06 11:30:00,17.21,17.23,17.16,17.21,84298.0,14.1414,14.1579,14.1003,14.1414,84298.0
2018-04-06 12:00:00,17.21,17.23,17.19,17.21,120573.0,14.1414,14.1579,14.125,14.1414,120573.0
2018-04-06 12:30:00,17.2,17.26,17.2,17.24,68583.0,14.1332,14.1825,14.1332,14.1661,68583.0
2018-04-06 13:00:00,17.25,17.25,17.2,17.22,58116.0,14.1743,14.1743,14.1332,14.1496,58116.0
2018-04-06 13:30:00,17.23,17.24,17.13,17.14,136614.0,14.1579,14.1661,14.0757,14.0839,136614.0
2018-04-06 14:00:00,17.13,17.14,17.07,17.08,196149.0,14.0757,14.0839,14.0264,14.0346,196149.0
2018-04-06 14:30:00,17.07,17.09,17.01,17.04,139898.0,14.0264,14.0428,13.9771,14.0017,139898.0
2018-04-06 15:00:00,17.04,17.1,17.02,17.07,258794.0,14.0017,14.051,13.9853,14.0264,258794.0
2018-04-06 15:30:00,17.07,17.13,17.06,17.09,471131.0,14.0264,14.0757,14.0182,14.0428,471131.0
2018-04-09 09:30:00,17.28,17.3,17.21,17.27,222687.0,14.1989,14.2154,14.1414,14.1907,222687.0
2018-04-09 10:00:00,17.28,17.32,17.27,17.32,68945.0,14.1989,14.2318,14.1907,14.2318,68945.0
2018-04-09 10:30:00,17.32,17.33,17.27,17.27,125021.0,14.2318,14.24,14.1907,14.1907,125021.0
2018-04-09 11:00:00,17.28,17.34,17.26,17.33,185459.0,14.1989,14.2482,14.1825,14.24,185459.0
2018-04-09 11:30:00,17.33,17.39,17.33,17.38,80586.0,14.24,14.2893,14.24,14.2811,80586.0
2018-04-09 12:00:00,17.37,17.42,17.37,17.41,141016.0,14.2729,14.314,14.2729,14.3058,141016.0
2018-04-09 12:30:00,17.41,17.42,17.4,17.41,123522.0,14.3058,14.314,14.2975,14.3058,123522.0
2018-04-09 13:00:00,17.42,17.44,17.41,17.43,89620.0,14.314,14.3304,14.3058,14.3222,89620.0
2018-04-09 13:30:00,17.43,17.48,17.42,17.46,127693.0,14.3222,14.3633,14.314,14.3468,127693.0
2018-04-09 14:00:00,17.46,17.47,17.42,17.43,116543.0,14.3468,14.3551,14.314,14.3222,116543.0
2018-04-09 14:30:00,17.43,17.44,17.4,17.41,121897.0,14.3222,14.3304,14.2975,14.3058,121897.0
2018-04-09 15:00:00,17.42,17.42,17.35,17.37,99637.0,14.314,14.314,14.2565,14.2729,99637.0
2018-04-09 15:30:00,17.37,17.37,17.22,17.24,308499.0,14.2729,14.2729,14.1496,14.1661,308499.0
2018-04-10 09:30:00,17.46,17.48,17.43,17.44,230973.0,14.3468,14.3633,14.3222,14.3304,230973.0
2018-04-10 10:00:00,17.45,17.48,17.43,17.46,297062.0,14.3386,14.3633,14.3222,14.3468,297062.0
2018-04-10 10:30:00,17.46,17.51,17.45,17.49,200386.0,14.3468,14.3879,14.3386,14.3715,200386.0
2018-04-10 11:00:00,17.49,17.54,17.47,17.47,247727.0,14.3715,14.4126,14.3551,14.3551,247727.0
2018-04-10 11:30:00,17.47,17.52,17.45,17.5,197878.0,14.3551,14.3961,14.3386,14.3797,197878.0
2018-04-10 12:00:00,17.5,17.5,17.41,17.42,235533.0,14.3797,14.3797,14.3058,14.314,235533.0
2018-04-10 12:30:00,17.43,17.49,17.42,17.46,104047.0,14.3222,14.3715,14.314,14.3468,104047.0
2018-04-10 13:00:00,17.46,17.49,17.45,17.49,104807.0,14.3468,14.3715,14.3386,14.3715,104807.0
2018-04-10 13:30:00,17.48,17.51,17.44,17.49,155602.0,14.3633,14.3879,14.3304,14.3715,155602.0
2018-04-10 14:00:00,17.48,17.5,17.44,17.45,67755.0,14.3633,14.3797,14.3304,14.3386,67755.0
2018-04-10 14:30:00,17.45,17.47,17.41,17.47,139766.0,14.3386,14.3551,14.3058,14.3551,139766.0
2018-04-10 15:00:00,17.47,17.49,17.43,17.46,167578.0,14.3551,14.3715,14.3222,14.3468,167578.0
2018-04-10 15:30:00,17.46,17.46,17.41,17.46,264864.0,14.3468,14.3468,14.3058,14.3468,264864.0
2018-04-11 09:30:00,17.43,17.43,17.38,17.43,214482.0,14.3222,14.3222,14.2811,14.3222,214482.0
2018-04-11 10:00:00,17.43,17.44,17.39,17.42,106214.0,14.3222,14.3304,14.2893,14.314,106214.0
2018-04-11 10:30:00,17.43,17.44,17.37,17.37,70596.0,14.3222,14.3304,14.2729,14.2729,70596.0
2018-04-11 11:00:00,17.37,17.39,17.33,17.37,159072.0,14.2729,14.2893,14.24,14.2729,159072.0
2018-04-11 11:30:00,17.37,17.4,17.36,17.38,45312.0,14.2729,14.2975,14.2647,14.2811,45312.0
2018-04-11 12:00:00,17.38,17.42,17.37,17.41,30959.0,14.2811,14.314,14.2729,14.3058,30959.0
2018-04-11 12:30:00,17.41,17.41,17.36,17.38,38265.0,14.3058,14.3058,14.2647,14.2811,38265.0
2018-04-11 13:00:00,17.39,17.4,17.35,17.37,55001.0,14.2893,14.2975,14.2565,14.2729,55001.0
2018-04-11 13:30:00,17.36,17.37,17.34,17.36,72308.0,14.2647,14.2729,14.2482,14.2647,72308.0
2018-04-11 14:00:00,17.37,17.37,17.32,17.32,59964.0,14.2729,14.2729,14.2318,14.2318,59964.0
2018-04-11 14:30:00,17.32,17.37,17.32,17.35,136175.0,14.2318,14.2729,14.2318,14.2565,136175.0
2018-04-11 15:00:00,17.35,17.36,17.29,17.31,72262.0,14.2565,14.2647,14.2072,14.2236,72262.0
2018-04-11 15:30:00,17.31,17.34,17.31,17.31,208605.0,14.2236,14.2482,14.2236,14.2236,208605.0
2018-04-12 09:30:00,17.43,17.53,17.4,17.53,201042.0,14.3222,14.4044,14.2975,14.4044,201042.0
2018-04-12 10:00:00,17.53,17.59,17.53,17.54,116249.0,14.4044,14.4537,14.4044,14.4126,116249.0
2018-04-12 10:30:00,17.54,17.56,17.47,17.48,88995.0,14.4126,14.429,14.3551,14.3633,88995.0
2018-04-12 11:00:00,17.48,17.52,17.48,17.49,183419.0,14.3633,14.3961,14.3633,14.3715,183419.0
2018-04-12 11:30:00,17.5,17.53,17.49,17.5,109739.0,14.3797,14.4044,14.3715,14.3797,109739.0
2018-04-12 12:00:00,17.51,17.52,17.49,17.51,47776.0,14.3879,14.3961,14.3715,14.3879,47776.0
2018-04-12 12:30:00,17.5,17.53,17.5,17.51,33665.0,14.3797,14.4044,14.3797,14.3879,33665.0
2018-04-12 13:00:00,17.51,17.52,17.43,17.44,68908.0,14.3879,14.3961,14.3222,14.3304,68908.0
2018-04-12 13:30:00,17.44,17.49,17.43,17.47,85739.0,14.3304,14.3715,14.3222,14.3551,85739.0
2018-04-12 14:00:00,17.48,17.52,17.47,17.52,42420.0,14.3633,14.3961,14.3551,14.3961,42420.0
2018-04-12 14:30:00,17.52,17.53,17.49,17.53,53770.0,14.3961,14.4044,14.3715,14.4044,53770.0
2018-04-12 15:00:00,17.53,17.58,17.51,17.58,92600.0,14.4044,14.4454,14.3879,14.4454,92600.0
2018-04-12 15:30:00,17.57,17.58,17.52,17.53,195031.0,14.4372,14.4454,14.3961,14.4044,195031.0
2018-04-13 09:30:00,17.74,17.75,17.66,17.68,206300.0,14.5769,14.5851,14.5112,14.5276,206300.0
2018-04-13 10:00:00,17.68,17.7,17.52,17.52,159136.0,14.5276,14.544,14.3961,14.3961,159136.0
2018-04-13 10:30:00,17.51,17.53,17.46,17.46,104929.0,14.3879,14.4044,14.3468,14.3468,104929.0
2018-04-13 11:00:00,17.45,17.51,17.4,17.51,117136.0,14.3386,14.3879,14.2975,14.3879,117136.0
2018-04-13 11:30:00,17.51,17.51,17.47,17.51,60796.0,14.3879,14.3879,14.3551,14.3879,60796.0
2018-04-13 12:00:00,17.5,17.52,17.47,17.52,84056.0,14.3797,14.3961,14.3551,14.3961,84056.0
2018-04-13 12:30:00,17.51,17.52,17.48,17.52,58219.0,14.3879,14.3961,14.3633,14.3961,58219.0
2018-04-13 13:00:00,17.51,17.53,17.49,17.51,57592.0,14.3879,14.4044,14.3715,14.3879,57592.0
2018-04-13 13:30:00,17.52,17.52,17.48,17.5,49861.0,14.3961,14.3961,14.3633,14.3797,49861.0
2018-04-13 14:00:00,17.49,17.5,17.45,17.48,82994.0,14.3715,14.3797,14.3386,14.3633,82994.0
2018-04-13 14:30:00,17.47,17.49,17.45,17.46,106568.0,14.3551,14.3715,14.3386,14.3468,106568.0
2018-04-13 15:00:00,17.46,17.46,17.39,17.41,93315.0,14.3468,14.3468,14.2893,14.3058,93315.0
2018-04-13 15:30:00,17.4,17.46,17.39,17.45,230086.0,14.2975,14.3468,14.2893,14.3386,230086.0
2018-04-16 09:30:00,17.57,17.59,17.52,17.54,192128.0,14.4372,14.4537,14.3961,14.4126,192128.0
2018-04-16 10:00:00,17.55,17.6,17.54,17.6,116485.0,14.4208,14.4619,14.4126,14.4619,116485.0
2018-04-16 10:30:00,17.59,17.6,17.55,17.55,114222.0,14.4537,14.4619,14.4208,14.4208,114222.0
2018-04-16 11:00:00,17.55,17.58,17.52,17.55,329260.0,14.4208,14.4454,14.3961,14.4208,329260.0
2018-04-16 11:30:00,17.55,17.56,17.51,17.54,99169.0,14.4208,14.429,14.3879,14.4126,99169.0
2018-04-16 12:00:00,17.54,17.56,17.51,17.52,47879.0,14.4126,14.429,14.3879,14.3961,47879.0
2018-04-16 12:30:00,17.52,17.56,17.49,17.55,74781.0,14.3961,14.429,14.3715,14.4208,74781.0
2018-04-16 13:00:00,17.55,17.56,17.53,17.53,63539.0,14.4208,14.429,14.4044,14.4044,63539.0
2018-04-16 13:30:00,17.54,17.57,17.53,17.55,66618.0,14.4126,14.4372,14.4044,14.4208,66618.0
2018-04-16 14:00:00,17.56,17.56,17.52,17.52,78986.0,14.429,14.429,14.3961,14.3961,78986.0
2018-04-16 14:30:00,17.52,17.56,17.52,17.56,141489.0,14.3961,14.429,14.3961,14.429,141489.0
2018-04-16 15:00:00,17.55,17.56,17.51,17.54,127417.0,14.4208,14.429,14.3879,14.4126,127417.0
2018-04-16 15:30:00,17.53,17.54,17.5,17.52,209812.0,14.4044,14.4126,14.3797,14.3961,209812.0
2018-04-17 09:30:00,17.53,17.54,17.48,17.51,244968.0,14.4044,14.4126,14.3633,14.3879,244968.0
2018-04-17 10:00:00,17.51,17.56,17.51,17.51,102273.0,14.3879,14.429,14.3879,14.3879,102273.0
2018-04-17 10:30:00,17.51,17.56,17.5,17.55,120201.0,14.3879,14.429,14.3797,14.4208,120201.0
2018-04-17 11:00:00,17.55,17.62,17.55,17.56,270629.0,14.4208,14.4783,14.4208,14.429,270629.0
2018-04-17 11:30:00,17.55,17.56,17.52,17.54,32391.0,14.4208,14.429,14.3961,14.4126,32391.0
2018-04-17 12:00:00,17.54,17.55,17.52,17.53,26900.0,14.4126,14.4208,14.3961,14.4044,26900.0
2018-04-17 12:30:00,17.53,17.54,17.51,17.51,20088.0,14.4044,14.4126,14.3879,14.3879,20088.0
2018-04-17 13:00:00,17.51,17.53,17.49,17.5,44170.0,14.3879,14.4044,14.3715,14.3797,44170.0
2018-04-17 13:30:00,17.5,17.53,17.49,17.52,32665.0,14.3797,14.4044,14.3715,14.3961,32665.0
2018-04-17 14:00:00,17.52,17.52,17.48,17.49,130375.0,14.3961,14.3961,14.3633,14.3715,130375.0
2018-04-17 14:30:00,17.49,17.5,17.48,17.48,39305.0,14.3715,14.3797,14.3633,14.3633,39305.0
2018-04-17 15:00:00,17.48,17.54,17.48,17.52,78108.0,14.3633,14.4126,14.3633,14.3961,78108.0
2018-04-17 15:30:00,17.52,17.54,17.5,17.51,235256.0,14.3961,14.4126,14.3797,14.3879,235256.0
2018-04-18 09:30:00,17.6,17.62,17.48,17.51,436472.0,14.4619,14.4783,14.3633,14.3879,436472.0
2018-04-18 10:00:00,17.51,17.55,17.5,17.54,423395.0,14.3879,14.4208,14.3797,14.4126,423395.0
2018-04-18 10:30:00,17.54,17.57,17.51,17.53,246462.0,14.4126,14.4372,14.3879,14.4044,246462.0
2018-04-18 11:00:00,17.53,17.57,17.51,17.52,149792.0,14.4044,14.4372,14.3879,14.3961,149792.0
2018-04-18 11:30:00,17.52,17.52,17.45,17.48,109881.0,14.3961,14.3961,14.3386,14.3633,109881.0
2018-04-18 12:00:00,17.48,17.48,17.44,17.45,82960.0,14.3633,14.3633,14.3304,14.3386,82960.0
2018-04-18 12:30:00,17.45,17.45,17.42,17.44,42588.0,14.3386,14.3386,14.314,14.3304,42588.0
2018-04-18 13:00:00,17.44,17.46,17.43,17.44,38626.0,14.3304,14.3468,14.3222,14.3304,38626.0
2018-04-18 13:30:00,17.45,17.45,17.42,17.43,51185.0,14.3386,14.3386,14.314,14.3222,51185.0
2018-04-18 14:00:00,17.43,17.45,17.42,17.43,45074.0,14.3222,14.3386,14.314,14.3222,45074.0
2018-04-18 14:30:00,17.42,17.45,17.42,17.44,58421.0,14.314,14.3386,14.314,14.3304,58421.0
2018-04-18 15:00:00,17.44,17.46,17.43,17.45,64561.0,14.3304,14.3468,14.3222,14.3386,64561.0
2018-04-18 15:30:00,17.45,17.46,17.43,17.44,232192.0,14.3386,14.3468,14.3222,14.3304,232192.0
2018-04-19 09:30:00,17.53,17.63,17.52,17.63,238808.0,14.4044,14.4865,14.3961,14.4865,238808.0
2018-04-19 10:00:00,17.62,17.69,17.6,17.69,148280.0,14.4783,14.5358,14.4619,14.5358,148280.0
2018-04-19 10:30:00,17.69,17.71,17.63,17.64,126853.0,14.5358,14.5523,14.4865,14.4947,126853.0
2018-04-19 11:00:00,17.64,17.65,17.61,17.64,124945.0,14.4947,14.503,14.4701,14.4947,124945.0
2018-04-19 11:30:00,17.64,17.67,17.63,17.65,114652.0,14.4947,14.5194,14.4865,14.503,114652.0
2018-04-19 12:00:00,17.64,17.65,17.63,17.63,68679.0,14.4947,14.503,14.4865,14.4865,68679.0
2018-04-19 12:30:00,17.64,17.65,17.61,17.61,37360.0,14.4947,14.503,14.4701,14.4701,37360.0
2018-04-19 13:00:00,17.61,17.61,17.57,17.58,62821.0,14.4701,14.4701,14.4372,14.4454,62821.0
2018-04-19 13:30:00,17.58,17.62,17.58,17.61,37298.0,14.4454,14.4783,14.4454,14.4701,37298.0
2018-04-19 14:00:00,17.61,17.62,17.59,17.61,58107.0,14.4701,14.4783,14.4537,14.4701,58107.0
2018-04-19 14:30:00,17.62,17.63,17.61,17.62,44500.0,14.4783,14.4865,14.4701,14.4783,44500.0
2018-04-19 15:00:00,17.62,17.65,17.61,17.61,87175.0,14.4783,14.503,14.4701,14.4701,87175.0
2018-04-19 15:30:00,17.61,17.67,17.6,17.65,239321.0,14.4701,14.5194,14.4619,14.503,239321.0
2018-04-20 09:30:00,17.68,17.7,17.61,17.63,186236.0,14.5276,14.544,14.4701,14.4865,186236.0
2018-04-20 10:00:00,17.63,17.71,17.6,17.71,407187.0,14.4865,14.5523,14.4619,14.5523,407187.0
2018-04-20 10:30:00,17.71,17.71,17.65,17.67,94202.0,14.5523,14.5523,14.503,14.5194,94202.0
2018-04-20 11:00:00,17.67,17.7,17.63,17.67,175152.0,14.5194,14.544,14.4865,14.5194,175152.0
2018-04-20 11:30:00,17.67,17.71,17.66,17.69,60403.0,14.5194,14.5523,14.5112,14.5358,60403.0
2018-04-20 12:00:00,17.69,17.7,17.66,17.66,44775.0,14.5358,14.544,14.5112,14.5112,44775.0
2018-04-20 12:30:00,17.66,17.68,17.63,17.64,48700.0,14.5112,14.5276,14.4865,14.4947,48700.0
2018-04-20 13:00:00,17.64,17.7,17.63,17.7,37536.0,14.4947,14.544,14.4865,14.544,37536.0
2018-04-20 13:30:00,17.71,17.72,17.7,17.71,41444.0,14.5523,14.5605,14.544,14.5523,41444.0
2018-04-20 14:00:00,17.71,17.71,17.69,17.71,71813.0,14.5523,14.5523,14.5358,14.5523,71813.0
2018-04-20 14:30:00,17.7,17.71,17.64,17.64,84881.0,14.544,14.5523,14.4947,14.4947,84881.0
2018-04-20 15:00:00,17.64,17.64,17.6,17.63,103578.0,14.4947,14.4947,14.4619,14.4865,103578.0
2018-04-20 15:30:00,17.63,17.69,17.63,17.66,259896.0,14.4865,14.5358,14.4865,14.5112,259896.0
2018-04-23 09:30:00,17.11,17.11,17.02,17.05,494024.0,14.0592,14.0592,13.9853,14.0099,494024.0
2018-04-23 10:00:00,17.05,17.1,17.02,17.09,244871.0,14.0099,14.051,13.9853,14.0428,244871.0
2018-04-23 10:30:00,17.08,17.09,17.04,17.04,285289.0,14.0346,14.0428,14.0017,14.0017,285289.0
2018-04-23 11:00:00,17.05,17.16,17.03,17.15,440102.0,14.0099,14.1003,13.9935,14.0921,440102.0
2018-04-23 11:30:00,17.15,17.17,17.1,17.11,278237.0,14.0921,14.1085,14.051,14.0592,278237.0
2018-04-23 12:00:00,17.11,17.14,17.1,17.13,129659.0,14.0592,14.0839,14.051,14.0757,129659.0
2018-04-23 12:30:00,17.13,17.18,17.12,17.16,264533.0,14.0757,14.1168,14.0675,14.1003,264533.0
2018-04-23 13:00:00,17.16,17.19,17.15,17.17,91901.0,14.1003,14.125,14.0921,14.1085,91901.0
2018-04-23 13:30:00,17.17,17.25,17.16,17.24,251809.0,14.1085,14.1743,14.1003,14.1661,251809.0
2018-04-23 14:00:00,17.24,17.24,17.14,17.14,102588.0,14.1661,14.1661,14.0839,14.0839,102588.0
2018-04-23 14:30:00,17.14,17.14,17.07,17.07,208842.0,14.0839,14.0839,14.0264,14.0264,208842.0
2018-04-23 15:00:00,17.07,17.14,17.07,17.14,182928.0,14.0264,14.0839,14.0264,14.0839,182928.0
2018-04-23 15:30:00,17.14,17.15,17.1,17.12,466896.0,14.0839,14.0921,14.051,14.0675,466896.0
2018-04-24 09:30:00,17.07,17.09,17.02,17.03,298525.0,14.0264,14.0428,13.9853,13.9935,298525.0
2018-04-24 10:00:00,17.03,17.08,17.02,17.03,118264.0,13.9935,14.0346,13.9853,13.9935,118264.0
2018-04-24 10:30:00,17.03,17.08,17.0,17.01,124522.0,13.9935,14.0346,13.9689,13.9771,124522.0
2018-04-24 11:00:00,17.02,17.04,16.97,17.03,226954.0,13.9853,14.0017,13.9442,13.9935,226954.0
2018-04-24 11:30:00,17.03,17.08,17.03,17.07,101946.0,13.9935,14.0346,13.9935,14.0264,101946.0
2018-04-24 12:00:00,17.06,17.06,17.0,17.02,66932.0,14.0182,14.0182,13.9689,13.9853,66932.0
2018-04-24 12:30:00,17.03,17.03,16.96,16.96,131122.0,13.9935,13.9935,13.936,13.936,131122.0
2018-04-24 13:00:00,16.96,16.98,16.93,16.94,81838.0,13.936,13.9524,13.9113,13.9196,81838.0
2018-04-24 13:30:00,16.93,16.94,16.89,16.9,85968.0,13.9113,13.9196,13.8785,13.8867,85968.0
2018-04-24 14:00:00,16.91,16.91,16.86,16.87,183058.0,13.8949,13.8949,13.8538,13.862,183058.0
2018-04-24 14:30:00,16.87,16.88,16.83,16.86,126270.0,13.862,13.8703,13.8292,13.8538,126270.0
2018-04-24 15:00:00,16.87,16.9,16.86,16.86,128248.0,13.862,13.8867,13.8538,13.8538,128248.0
2018-04-24 15:30:00,16.86,16.88,16.83,16.87,230934.0,13.8538,13.8703,13.8292,13.862,230934.0
2018-04-25 09:30:00,16.75,16.77,16.67,16.68,769560.0,13.7634,13.7799,13.6977,13.7059,769560.0
2018-04-25 10:00:00,16.68,16.73,16.68,16.7,370857.0,13.7059,13.747,13.7059,13.7224,370857.0
2018-04-25 10:30:00,16.7,16.71,16.67,16.69,249576.0,13.7224,13.7306,13.6977,13.7141,249576.0
2018-04-25 11:00:00,16.7,16.74,16.68,16.74,119739.0,13.7224,13.7552,13.7059,13.7552,119739.0
2018-04-25 11:30:00,16.74,16.75,16.68,16.69,84379.0,13.7552,13.7634,13.7059,13.7141,84379.0
2018-04-25 12:00:00,16.68,16.71,16.67,16.7,59049.0,13.7059,13.7306,13.6977,13.7224,59049.0
2018-04-25 12:30:00,16.7,16.73,16.7,16.72,41344.0,13.7224,13.747,13.7224,13.7388,41344.0
2018-04-25 13:00:00,16.73,16.75,16.69,16.71,59252.0,13.747,13.7634,13.7141,13.7306,59252.0
2018-04-25 13:30:00,16.71,16.75,16.7,16.75,64268.0,13.7306,13.7634,13.7224,13.7634,64268.0
2018-04-25 14:00:00,16.75,16.76,16.72,16.74,82453.0,13.7634,13.7717,13.7388,13.7552,82453.0
2018-04-25 14:30:00,16.74,16.81,16.74,16.81,72480.0,13.7552,13.8127,13.7552,13.8127,72480.0
2018-04-25 15:00:00,16.82,16.83,16.79,16.8,125759.0,13.821,13.8292,13.7963,13.8045,125759.0
2018-04-25 15:30:00,16.8,16.81,16.75,16.78,359928.0,13.8045,13.8127,13.7634,13.7881,359928.0
2018-04-26 09:30:00,16.94,16.95,16.9,16.93,212012.0,13.9196,13.9278,13.8867,13.9113,212012.0
2018-04-26 10:00:00,16.92,16.96,16.9,16.9,193109.0,13.9031,13.936,13.8867,13.8867,193109.0
2018-04-26 10:30:00,16.91,16.96,16.9,16.94,93864.0,13.8949,13.936,13.8867,13.9196,93864.0
2018-04-26 11:00:00,16.94,16.95,16.89,16.89,322051.0,13.9196,13.9278,13.8785,13.8785,322051.0
2018-04-26 11:30:00,16.9,16.92,16.88,16.91,141170.0,13.8867,13.9031,13.8703,13.8949,141170.0
2018-04-26 12:00:00,16.91,16.95,16.91,16.94,127765.0,13.8949,13.9278,13.8949,13.9196,127765.0
2018-04-26 12:30:00,16.94,16.95,16.91,16.93,61457.0,13.9196,13.9278,13.8949,13.9113,61457.0
2018-04-26 13:00:00,16.93,16.95,16.92,16.92,52491.0,13.9113,13.9278,13.9031,13.9031,52491.0
2018-04-26 13:30:00,16.93,16.93,16.91,16.93,30028.0,13.9113,13.9113,13.8949,13.9113,30028.0
2018-04-26 14:00:00,16.92,16.95,16.92,16.95,81079.0,13.9031,13.9278,13.9031,13.9278,81079.0
2018-04-26 14:30:00,16.95,16.97,16.93,16.94,117691.0,13.9278,13.9442,13.9113,13.9196,117691.0
2018-04-26 15:00:00,16.93,16.94,16.9,16.9,107020.0,13.9113,13.9196,13.8867,13.8867,107020.0
2018-04-26 15:30:00,16.9,16.93,16.9,16.91,346440.0,13.8867,13.9113,13.8867,13.8949,346440.0
2018-04-27 09:30:00,16.75,16.76,16.69,16.73,218825.0,13.7634,13.7717,13.7141,13.747,218825.0
2018-04-27 10:00:00,16.74,16.74,16.67,16.68,144941.0,13.7552,13.7552,13.6977,13.7059,144941.0
2018-04-27 10:30:00,16.69,16.74,16.68,16.71,82958.0,13.7141,13.7552,13.7059,13.7306,82958.0
2018-04-27 11:00:00,16.72,16.81,16.72,16.8,114441.0,13.7388,13.8127,13.7388,13.8045,114441.0
2018-04-27 11:30:00,16.8,16.81,16.78,16.8,77468.0,13.8045,13.8127,13.7881,13.8045,77468.0
2018-04-27 12:00:00,16.8,16.82,16.8,16.82,22512.0,13.8045,13.821,13.8045,13.821,22512.0
2018-04-27 12:30:00,16.82,16.86,16.81,16.86,39844.0,13.821,13.8538,13.8127,13.8538,39844.0
2018-04-27 13:00:00,16.86,16.86,16.82,16.82,90751.0,13.8538,13.8538,13.821,13.821,90751.0
2018-04-27 13:30:00,16.82,16.83,16.81,16.83,61771.0,13.821,13.8292,13.8127,13.8292,61771.0
2018-04-27 14:00:00,16.82,16.83,16.82,16.82,25522.0,13.821,13.8292,13.821,13.821,25522.0
2018-04-27 14:30:00,16.82,16.83,16.82,16.83,43387.0,13.821,13.8292,13.821,13.8292,43387.0
2018-04-27 15:00:00,16.82,16.84,16.82,16.83,65026.0,13.821,13.8374,13.821,13.8292,65026.0
2018-04-27 15:30:00,16.83,16.84,16.81,16.82,195010.0,13.8292,13.8374,13.8127,13.821,195010.0
2018-04-30 09:30:00,16.83,16.87,16.82,16.86,133955.0,13.8292,13.862,13.821,13.8538,133955.0
2018-04-30 10:00:00,16.85,16.89,16.84,16.85,101406.0,13.8456,13.8785,13.8374,13.8456,101406.0
2018-04-30 10:30:00,16.85,16.91,16.84,16.91,150247.0,13.8456,13.8949,13.8374,13.8949,150247.0
2018-04-30 11:00:00,16.91,16.94,16.89,16.93,128317.0,13.8949,13.9196,13.8785,13.9113,128317.0
2018-04-30 11:30:00,16.92,16.92,16.87,16.88,89234.0,13.9031,13.9031,13.862,13.8703,89234.0
2018-04-30 12:00:00,16.88,16.9,16.86,16.9,62917.0,13.8703,13.8867,13.8538,13.8867,62917.0
2018-04-30 12:30:00,16.89,16.91,16.87,16.89,77257.0,13.8785,13.8949,13.862,13.8785,77257.0
2018-04-30 13:00:00,16.89,16.91,16.89,16.91,41786.0,13.8785,13.8949,13.8785,13.8949,41786.0
2018-04-30 13:30:00,16.91,16.93,16.9,16.91,54524.0,13.8949,13.9113,13.8867,13.8949,54524.0
2018-04-30 14:00:00,16.91,16.92,16.87,16.89,160041.0,13.8949,13.9031,13.862,13.8785,160041.0
2018-04-30 14:30:00,16.89,16.9,16.86,16.86,81645.0,13.8785,13.8867,13.8538,13.8538,81645.0
2018-04-30 15:00:00,16.87,16.87,16.84,16.84,67976.0,13.862,13.862,13.8374,13.8374,67976.0
2018-04-30 15:30:00,16.84,16.86,16.8,16.8,209512.0,13.8374,13.8538,13.8045,13.8045,209512.0
2018-05-01 09:30:00,16.78,16.78,16.68,16.73,178091.0,13.7881,13.7881,13.7059,13.747,178091.0
2018-05-01 10:00:00,16.72,16.75,16.7,16.73,66698.0,13.7388,13.7634,13.7224,13.747,66698.0
2018-05-01 10:30:00,16.73,16.76,16.72,16.73,96764.0,13.747,13.7717,13.7388,13.747,96764.0
2018-05-01 11:00:00,16.73,16.73,16.7,16.71,75490.0,13.747,13.747,13.7224,13.7306,75490.0
2018-05-01 11:30:00,16.71,16.73,16.68,16.68,158508.0,13.7306,13.747,13.7059,13.7059,158508.0
2018-05-01 12:00:00,16.68,16.68,16.64,16.65,172335.0,13.7059,13.7059,13.673,13.6813,172335.0
2018-05-01 12:30:00,16.65,16.65,16.63,16.65,88494.0,13.6813,13.6813,13.6648,13.6813,88494.0
2018-05-01 13:00:00,16.64,16.64,16.6,16.61,48952.0,13.673,13.673,13.6402,13.6484,48952.0
2018-05-01 13:30:00,16.61,16.65,16.6,16.64,67734.0,13.6484,13.6813,13.6402,13.673,67734.0
2018-05-01 14:00:00,16.64,16.68,16.64,16.65,222349.0,13.673,13.7059,13.673,13.6813,222349.0
2018-05-01 14:30:00,16.64,16.69,16.63,16.69,243973.0,13.673,13.7141,13.6648,13.7141,243973.0
2018-05-01 15:00:00,16.69,16.7,16.62,16.62,176805.0,13.7141,13.7224,13.6566,13.6566,176805.0
2018-05-01 15:30:00,16.63,16.68,16.62,16.67,475330.0,13.6648,13.7059,13.6566,13.6977,475330.0
2018-05-02 09:30:00,16.67,16.69,16.63,16.64,185764.0,13.6977,13.7141,13.6648,13.673,185764.0
2018-05-02 10:00:00,16.63,16.64,16.57,16.58,146164.0,13.6648,13.673,13.6155,13.6237,146164.0
2018-05-02 10:30:00,16.58,16.6,16.56,16.57,67561.0,13.6237,13.6402,13.6073,13.6155,67561.0
2018-05-02 11:00:00,16.57,16.67,16.57,16.67,98956.0,13.6155,13.6977,13.6155,13.6977,98956.0
2018-05-02 11:30:00,16.67,16.67,16.62,16.66,71234.0,13.6977,13.6977,13.6566,13.6895,71234.0
2018-05-02 12:00:00,16.65,16.67,16.63,16.64,164401.0,13.6813,13.6977,13.6648,13.673,164401.0
2018-05-02 12:30:00,16.64,16.67,16.63,16.65,56666.0,13.673,13.6977,13.6648,13.6813,56666.0
2018-05-02 13:00:00,16.65,16.66,16.64,16.65,51653.0,13.6813,13.6895,13.673,13.6813,51653.0
2018-05-02 13:30:00,16.64,16.66,16.61,16.64,75024.0,13.673,13.6895,13.6484,13.673,75024.0
2018-05-02 14:00:00,16.64,16.66,16.61,16.64,97509.0,13.673,13.6895,13.6484,13.673,97509.0
2018-05-02 14:30:00,16.64,16.66,16.58,16.59,140183.0,13.673,13.6895,13.6237,13.632,140183.0
2018-05-02 15:00:00,16.58,16.61,16.55,16.55,59012.0,13.6237,13.6484,13.5991,13.5991,59012.0
2018-05-02 15:30:00,16.55,16.57,16.49,16.52,270643.0,13.5991,13.6155,13.5498,13.5744,270643.0
2018-05-03 09:30:00,16.53,16.55,16.47,16.47,99592.0,13.5827,13.5991,13.5334,13.5334,99592.0
2018-05-03 10:00:00,16.48,16.49,16.4,16.41,117680.0,13.5416,13.5498,13.4758,13.4841,117680.0
2018-05-03 10:30:00,16.42,16.43,16.35,16.39,163739.0,13.4923,13.5005,13.4348,13.4676,163739.0
2018-05-03 11:00:00,16.4,16.44,16.39,16.41,675308.0,13.4758,13.5087,13.4676,13.4841,675308.0
2018-05-03 11:30:00,16.41,16.41,16.32,16.41,166389.0,13.4841,13.4841,13.4101,13.4841,166389.0
2018-05-03 12:00:00,16.41,16.43,16.4,16.41,44270.0,13.4841,13.5005,13.4758,13.4841,44270.0
2018-05-03 12:30:00,16.41,16.51,16.4,16.5,46689.0,13.4841,13.5662,13.4758,13.558,46689.0
2018-05-03 13:00:00,16.51,16.51,16.46,16.48,56347.0,13.5662,13.5662,13.5251,13.5416,56347.0
2018-05-03 13:30:00,16.48,16.52,16.47,16.51,50891.0,13.5416,13.5744,13.5334,13.5662,50891.0
2018-05-03 14:00:00,16.51,16.53,16.49,16.52,82185.0,13.5662,13.5827,13.5498,13.5744,82185.0
2018-05-03 14:30:00,16.52,16.55,16.5,16.51,65372.0,13.5744,13.5991,13.558,13.5662,65372.0
2018-05-03 15:00:00,16.52,16.58,16.51,16.55,212109.0,13.5744,13.6237,13.5662,13.5991,212109.0
2018-05-03 15:30:00,16.56,16.57,16.5,16.52,200301.0,13.6073,13.6155,13.558,13.5744,200301.0
2018-05-04 09:30:00,16.44,16.51,16.42,16.51,276813.0,13.5087,13.5662,13.4923,13.5662,276813.0
2018-05-04 10:00:00,16.5,16.6,16.48,16.59,152339.0,13.558,13.6402,13.5416,13.632,152339.0
2018-05-04 10:30:00,16.59,16.63,16.57,16.61,92055.0,13.632,13.6648,13.6155,13.6484,92055.0
2018-05-04 11:00:00,16.61,16.63,16.58,16.6,222782.0,13.6484,13.6648,13.6237,13.6402,222782.0
2018-05-04 11:30:00,16.6,16.63,16.58,16.6,153730.0,13.6402,13.6648,13.6237,13.6402,153730.0
2018-05-04 12:00:00,16.6,16.61,16.58,16.59,92486.0,13.6402,13.6484,13.6237,13.632,92486.0
2018-05-04 12:30:00,16.59,16.61,16.58,16.59,72350.0,13.632,13.6484,13.6237,13.632,72350.0
2018-05-04 13:00:00,16.59,16.61,16.59,16.59,68103.0,13.632,13.6484,13.632,13.632,68103.0
2018-05-04 13:30:00,16.6,16.62,16.59,16.61,86174.0,13.6402,13.6566,13.632,13.6484,86174.0
2018-05-04 14:00:00,16.62,16.64,16.61,16.64,91550.0,13.6566,13.673,13.6484,13.673,91550.0
2018-05-04 14:30:00,16.64,16.64,16.6,16.6,137611.0,13.673,13.673,13.6402,13.6402,137611.0
2018-05-04 15:00:00,16.6,16.61,16.59,16.6,132364.0,13.6402,13.6484,13.632,13.6402,132364.0
2018-05-04 15:30:00,16.6,16.61,16.59,16.6,402510.0,13.6402,13.6484,13.632,13.6402,402510.0
2018-05-07 09:30:00,15.95,15.97,15.93,15.97,190086.0,13.1061,13.1225,13.0896,13.1225,190086.0
2018-05-07 10:00:00,15.97,15.98,15.96,15.98,147049.0,13.1225,13.1307,13.1143,13.1307,147049.0
2018-05-07 10:30:00,15.98,16.01,15.95,15.99,245361.0,13.1307,13.1554,13.1061,13.1389,245361.0
2018-05-07 11:00:00,15.99,16.01,15.98,15.98,140307.0,13.1389,13.1554,13.1307,13.1307,140307.0
2018-05-07 11:30:00,15.98,16.0,15.96,16.0,90352.0,13.1307,13.1472,13.1143,13.1472,90352.0
2018-05-07 12:00:00,16.0,16.0,15.98,16.0,58627.0,13.1472,13.1472,13.1307,13.1472,58627.0
2018-05-07 12:30:00,16.0,16.0,15.98,15.99,46001.0,13.1472,13.1472,13.1307,13.1389,46001.0
2018-05-07 13:00:00,15.98,15.99,15.97,15.99,60977.0,13.1307,13.1389,13.1225,13.1389,60977.0
2018-05-07 13:30:00,15.99,16.0,15.98,16.0,67538.0,13.1389,13.1472,13.1307,13.1472,67538.0
2018-05-07 14:00:00,16.0,16.03,15.99,16.02,89544.0,13.1472,13.1718,13.1389,13.1636,89544.0
2018-05-07 14:30:00,16.02,16.02,15.98,15.99,89944.0,13.1636,13.1636,13.1307,13.1389,89944.0
2018-05-07 15:00:00,15.98,16.0,15.96,15.98,150102.0,13.1307,13.1472,13.1143,13.1307,150102.0
2018-05-07 15:30:00,15.97,15.99,15.96,15.98,187113.0,13.1225,13.1389,13.1143,13.1307,187113.0
2018-05-08 09:30:00,16.04,16.06,16.03,16.05,167355.0,13.18,13.1965,13.1718,13.1882,167355.0
2018-05-08 10:00:00,16.04,16.06,16.01,16.02,145358.0,13.18,13.1965,13.1554,13.1636,145358.0
2018-05-08 10:30:00,16.02,16.05,16.01,16.03,81847.0,13.1636,13.1882,13.1554,13.1718,81847.0
2018-05-08 11:00:00,16.03,16.07,16.01,16.05,170472.0,13.1718,13.2047,13.1554,13.1882,170472.0
2018-05-08 11:30:00,16.05,16.07,16.04,16.06,49154.0,13.1882,13.2047,13.18,13.1965,49154.0
2018-05-08 12:00:00,16.05,16.07,16.04,16.04,82113.0,13.1882,13.2047,13.18,13.18,82113.0
2018-05-08 12:30:00,16.04,16.05,16.01,16.03,96249.0,13.18,13.1882,13.1554,13.1718,96249.0
2018-05-08 13:00:00,16.03,16.04,16.02,16.03,52348.0,13.1718,13.18,13.1636,13.1718,52348.0
2018-05-08 13:30:00,16.03,16.03,16.0,16.01,38528.0,13.1718,13.1718,13.1472,13.1554,38528.0
2018-05-08 14:00:00,16.0,16.02,15.97,15.98,141527.0,13.1472,13.1636,13.1225,13.1307,141527.0
2018-05-08 14:30:00,15.98,15.99,15.95,15.97,88503.0,13.1307,13.1389,13.1061,13.1225,88503.0
2018-05-08 15:00:00,15.97,16.01,15.96,15.99,133481.0,13.1225,13.1554,13.1143,13.1389,133481.0
2018-05-08 15:30:00,15.99,16.01,15.96,15.97,507038.0,13.1389,13.1554,13.1143,13.1225,507038.0
2018-05-09 09:30:00,16.06,16.09,16.05,16.07,286172.0,13.1965,13.2211,13.1882,13.2047,286172.0
2018-05-09 10:00:00,16.07,16.14,16.06,16.12,388622.0,13.2047,13.2622,13.1965,13.2458,388622.0
2018-05-09 10:30:00,16.13,16.15,16.09,16.1,253582.0,13.254,13.2704,13.2211,13.2293,253582.0
2018-05-09 11:00:00,16.1,16.16,16.09,16.16,374518.0,13.2293,13.2786,13.2211,13.2786,374518.0
2018-05-09 11:30:00,16.16,16.21,16.15,16.21,260786.0,13.2786,13.3197,13.2704,13.3197,260786.0
2018-05-09 12:00:00,16.21,16.26,16.19,16.25,164878.0,13.3197,13.3608,13.3033,13.3526,164878.0
2018-05-09 12:30:00,16.25,16.28,16.23,16.23,158972.0,13.3526,13.3772,13.3362,13.3362,158972.0
2018-05-09 13:00:00,16.23,16.27,16.23,16.27,107723.0,13.3362,13.369,13.3362,13.369,107723.0
2018-05-09 13:30:00,16.27,16.27,16.25,16.25,43699.0,13.369,13.369,13.3526,13.3526,43699.0
2018-05-09 14:00:00,16.25,16.28,16.24,16.27,108779.0,13.3526,13.3772,13.3444,13.369,108779.0
2018-05-09 14:30:00,16.27,16.28,16.26,16.28,73909.0,13.369,13.3772,13.3608,13.3772,73909.0
2018-05-09 15:00:00,16.27,16.28,16.21,16.22,239316.0,13.369,13.3772,13.3197,13.3279,239316.0
2018-05-09 15:30:00,16.22,16.23,16.19,16.22,376392.0,13.3279,13.3362,13.3033,13.3279,376392.0
2018-05-10 09:30:00,16.21,16.28,16.18,16.25,96703.0,13.3197,13.3772,13.2951,13.3526,96703.0
2018-05-10 10:00:00,16.26,16.26,16.23,16.25,54804.0,13.3608,13.3608,13.3362,13.3526,54804.0
2018-05-10 10:30:00,16.25,16.27,16.24,16.25,97060.0,13.3526,13.369,13.3444,13.3526,97060.0
2018-05-10 11:00:00,16.25,16.31,16.25,16.31,64475.0,13.3526,13.4019,13.3526,13.4019,64475.0
2018-05-10 11:30:00,16.3,16.32,16.27,16.3,129329.0,13.3937,13.4101,13.369,13.3937,129329.0
2018-05-10 12:00:00,16.3,16.31,16.29,16.3,79237.0,13.3937,13.4019,13.3855,13.3937,79237.0
2018-05-10 12:30:00,16.3,16.31,16.28,16.29,62025.0,13.3937,13.4019,13.3772,13.3855,62025.0
2018-05-10 13:00:00,16.3,16.3,16.27,16.27,82825.0,13.3937,13.3937,13.369,13.369,82825.0
2018-05-10 13:30:00,16.28,16.29,16.25,16.25,96747.0,13.3772,13.3855,13.3526,13.3526,96747.0
2018-05-10 14:00:00,16.25,16.29,16.25,16.29,83230.0,13.3526,13.3855,13.3526,13.3855,83230.0
2018-05-10 14:30:00,16.29,16.29,16.25,16.28,90855.0,13.3855,13.3855,13.3526,13.3772,90855.0
2018-05-10 15:00:00,16.28,16.29,16.23,16.25,157360.0,13.3772,13.3855,13.3362,13.3526,157360.0
2018-05-10 15:30:00,16.25,16.28,16.24,16.26,334224.0,13.3526,13.3772,13.3444,13.3608,334224.0
2018-05-11 09:30:00,16.38,16.41,16.36,16.41,185495.0,13.4594,13.4841,13.443,13.4841,185495.0
2018-05-11 10:00:00,16.41,16.43,16.4,16.4,108739.0,13.4841,13.5005,13.4758,13.4758,108739.0
2018-05-11 10:30:00,16.4,16.41,16.39,16.39,85472.0,13.4758,13.4841,13.4676,13.4676,85472.0
2018-05-11 11:00:00,16.39,16.41,16.38,16.4,189252.0,13.4676,13.4841,13.4594,13.4758,189252.0
2018-05-11 11:30:00,16.4,16.41,16.38,16.39,34708.0,13.4758,13.4841,13.4594,13.4676,34708.0
2018-05-11 12:00:00,16.39,16.39,16.37,16.38,66348.0,13.4676,13.4676,13.4512,13.4594,66348.0
2018-05-11 12:30:00,16.38,16.38,16.36,16.38,42618.0,13.4594,13.4594,13.443,13.4594,42618.0
2018-05-11 13:00:00,16.38,16.38,16.37,16.38,23851.0,13.4594,13.4594,13.4512,13.4594,23851.0
2018-05-11 13:30:00,16.38,16.38,16.36,16.37,37069.0,13.4594,13.4594,13.443,13.4512,37069.0
2018-05-11 14:00:00,16.37,16.38,16.34,16.36,40916.0,13.4512,13.4594,13.4265,13.443,40916.0
2018-05-11 14:30:00,16.36,16.37,16.34,16.35,76656.0,13.443,13.4512,13.4265,13.4348,76656.0
2018-05-11 15:00:00,16.35,16.36,16.34,16.36,55571.0,13.4348,13.443,13.4265,13.443,55571.0
2018-05-11 15:30:00,16.36,16.36,16.34,16.35,122637.0,13.443,13.443,13.4265,13.4348,122637.0
2018-05-14 09:30:00,16.32,16.36,16.3,16.35,132283.0,13.4101,13.443,13.3937,13.4348,132283.0
2018-05-14 10:00:00,16.35,16.35,16.29,16.32,139553.0,13.4348,13.4348,13.3855,13.4101,139553.0
2018-05-14 10:30:00,16.33,16.35,16.3,16.32,110900.0,13.4183,13.4348,13.3937,13.4101,110900.0
2018-05-14 11:00:00,16.31,16.33,16.28,16.32,146222.0,13.4019,13.4183,13.3772,13.4101,146222.0
2018-05-14 11:30:00,16.32,16.33,16.29,16.3,110783.0,13.4101,13.4183,13.3855,13.3937,110783.0
2018-05-14 12:00:00,16.31,16.33,16.3,16.33,88917.0,13.4019,13.4183,13.3937,13.4183,88917.0
2018-05-14 12:30:00,16.33,16.33,16.31,16.31,37372.0,13.4183,13.4183,13.4019,13.4019,37372.0
2018-05-14 13:00:00,16.31,16.32,16.29,16.3,54794.0,13.4019,13.4101,13.3855,13.3937,54794.0
2018-05-14 13:30:00,16.3,16.31,16.29,16.31,38218.0,13.3937,13.4019,13.3855,13.4019,38218.0
2018-05-14 14:00:00,16.31,16.31,16.28,16.29,59345.0,13.4019,13.4019,13.3772,13.3855,59345.0
2018-05-14 14:30:00,16.29,16.29,16.28,16.28,66605.0,13.3855,13.3855,13.3772,13.3772,66605.0
2018-05-14 15:00:00,16.29,16.3,16.28,16.3,89508.0,13.3855,13.3937,13.3772,13.3937,89508.0
2018-05-14 15:30:00,16.3,16.3,16.26,16.27,171227.0,13.3937,13.3937,13.3608,13.369,171227.0
2018-05-15 09:30:00,16.16,16.18,16.13,16.14,150932.0,13.2786,13.2951,13.254,13.2622,150932.0
2018-05-15 10:00:00,16.14,16.19,16.14,16.18,57620.0,13.2622,13.3033,13.2622,13.2951,57620.0
2018-05-15 10:30:00,16.18,16.26,16.17,16.24,74271.0,13.2951,13.3608,13.2869,13.3444,74271.0
2018-05-15 11:00:00,16.25,16.3,16.23,16.29,108018.0,13.3526,13.3937,13.3362,13.3855,108018.0
2018-05-15 11:30:00,16.3,16.3,16.26,16.26,42877.0,13.3937,13.3937,13.3608,13.3608,42877.0
2018-05-15 12:00:00,16.27,16.27,16.25,16.27,42919.0,13.369,13.369,13.3526,13.369,42919.0
2018-05-15 12:30:00,16.27,16.29,16.27,16.29,29085.0,13.369,13.3855,13.369,13.3855,29085.0
2018-05-15 13:00:00,16.29,16.29,16.26,16.27,21012.0,13.3855,13.3855,13.3608,13.369,21012.0
2018-05-15 13:30:00,16.26,16.27,16.22,16.23,20649.0,13.3608,13.369,13.3279,13.3362,20649.0
2018-05-15 14:00:00,16.22,16.24,16.2,16.22,44011.0,13.3279,13.3444,13.3115,13.3279,44011.0
2018-05-15 14:30:00,16.23,16.25,16.2,16.2,38757.0,13.3362,13.3526,13.3115,13.3115,38757.0
2018-05-15 15:00:00,16.21,16.21,16.17,16.19,85703.0,13.3197,13.3197,13.2869,13.3033,85703.0
2018-05-15 15:30:00,16.18,16.21,16.17,16.21,209972.0,13.2951,13.3197,13.2869,13.3197,209972.0
2018-05-16 09:30:00,16.05,16.07,16.03,16.07,156538.0,13.1882,13.2047,13.1718,13.2047,156538.0
2018-05-16 10:00:00,16.07,16.1,16.04,16.05,195341.0,13.2047,13.2293,13.18,13.1882,195341.0
2018-05-16 10:30:00,16.05,16.08,16.04,16.07,284548.0,13.1882,13.2129,13.18,13.2047,284548.0
2018-05-16 11:00:00,16.06,16.06,16.03,16.05,144735.0,13.1965,13.1965,13.1718,13.1882,144735.0
2018-05-16 11:30:00,16.04,16.09,16.04,16.09,69327.0,13.18,13.2211,13.18,13.2211,69327.0
2018-05-16 12:00:00,16.08,16.11,16.08,16.1,32191.0,13.2129,13.2375,13.2129,13.2293,32191.0
2018-05-16 12:30:00,16.1,16.12,16.1,16.12,48105.0,13.2293,13.2458,13.2293,13.2458,48105.0
2018-05-16 13:00:00,16.12,16.12,16.1,16.11,40866.0,13.2458,13.2458,13.2293,13.2375,40866.0
2018-05-16 13:30:00,16.11,16.11,16.09,16.1,47401.0,13.2375,13.2375,13.2211,13.2293,47401.0
2018-05-16 14:00:00,16.1,16.12,16.09,16.1,93556.0,13.2293,13.2458,13.2211,13.2293,93556.0
2018-05-16 14:30:00,16.1,16.11,16.08,16.11,163832.0,13.2293,13.2375,13.2129,13.2375,163832.0
2018-05-16 15:00:00,16.11,16.11,16.08,16.08,65653.0,13.2375,13.2375,13.2129,13.2129,65653.0
2018-05-16 15:30:00,16.09,16.09,16.07,16.09,225076.0,13.2211,13.2211,13.2047,13.2211,225076.0
2018-05-17 09:30:00,16.04,16.06,16.02,16.04,143374.0,13.18,13.1965,13.1636,13.18,143374.0
2018-05-17 10:00:00,16.04,16.07,16.03,16.07,152611.0,13.18,13.2047,13.1718,13.2047,152611.0
2018-05-17 10:30:00,16.07,16.1,16.05,16.09,129632.0,13.2047,13.2293,13.1882,13.2211,129632.0
2018-05-17 11:00:00,16.09,16.12,16.08,16.11,192415.0,13.2211,13.2458,13.2129,13.2375,192415.0
2018-05-17 11:30:00,16.11,16.14,16.1,16.14,107746.0,13.2375,13.2622,13.2293,13.2622,107746.0
2018-05-17 12:00:00,16.14,16.16,16.13,16.16,47180.0,13.2622,13.2786,13.254,13.2786,47180.0
2018-05-17 12:30:00,16.16,16.16,16.11,16.13,145553.0,13.2786,13.2786,13.2375,13.254,145553.0
2018-05-17 13:00:00,16.13,16.13,16.12,16.13,29345.0,13.254,13.254,13.2458,13.254,29345.0
2018-05-17 13:30:00,16.13,16.13,16.09,16.1,133397.0,13.254,13.254,13.2211,13.2293,133397.0
2018-05-17 14:00:00,16.1,16.1,16.05,16.07,120210.0,13.2293,13.2293,13.1882,13.2047,120210.0
2018-05-17 14:30:00,16.07,16.09,16.07,16.09,45300.0,13.2047,13.2211,13.2047,13.2211,45300.0
2018-05-17 15:00:00,16.09,16.1,16.05,16.05,123361.0,13.2211,13.2293,13.1882,13.1882,123361.0
2018-05-17 15:30:00,16.05,16.07,16.05,16.07,146992.0,13.1882,13.2047,13.1882,13.2047,146992.0
2018-05-18 09:30:00,16.06,16.07,16.02,16.03,145454.0,13.1965,13.2047,13.1636,13.1718,145454.0
2018-05-18 10:00:00,16.04,16.04,16.0,16.0,70297.0,13.18,13.18,13.1472,13.1472,70297.0
2018-05-18 10:30:00,16.0,16.03,15.98,16.03,99639.0,13.1472,13.1718,13.1307,13.1718,99639.0
2018-05-18 11:00:00,16.03,16.05,16.02,16.03,104333.0,13.1718,13.1882,13.1636,13.1718,104333.0
2018-05-18 11:30:00,16.03,16.03,16.0,16.0,71921.0,13.1718,13.1718,13.1472,13.1472,71921.0
2018-05-18 12:00:00,16.0,16.02,16.0,16.0,61973.0,13.1472,13.1636,13.1472,13.1472,61973.0
2018-05-18 12:30:00,16.0,16.03,16.0,16.02,108567.0,13.1472,13.1718,13.1472,13.1636,108567.0
2018-05-18 13:00:00,16.02,16.04,16.02,16.03,65676.0,13.1636,13.18,13.1636,13.1718,65676.0
2018-05-18 13:30:00,16.03,16.03,15.99,16.0,82234.0,13.1718,13.1718,13.1389,13.1472,82234.0
2018-05-18 14:00:00,16.0,16.0,15.97,15.97,34557.0,13.1472,13.1472,13.1225,13.1225,34557.0
2018-05-18 14:30:00,15.98,15.99,15.97,15.98,69626.0,13.1307,13.1389,13.1225,13.1307,69626.0
2018-05-18 15:00:00,15.98,15.98,15.95,15.96,54179.0,13.1307,13.1307,13.1061,13.1143,54179.0
2018-05-18 15:30:00,15.96,15.99,15.95,15.98,306846.0,13.1143,13.1389,13.1061,13.1307,306846.0
2018-05-21 09:30:00,16.02,16.05,16.0,16.0,75350.0,13.1636,13.1882,13.1472,13.1472,75350.0
2018-05-21 10:00:00,16.0,16.06,16.0,16.05,82771.0,13.1472,13.1965,13.1472,13.1882,82771.0
2018-05-21 10:30:00,16.06,16.09,16.05,16.06,110629.0,13.1965,13.2211,13.1882,13.1965,110629.0
2018-05-21 11:00:00,16.05,16.08,16.04,16.05,93233.0,13.1882,13.2129,13.18,13.1882,93233.0
2018-05-21 11:30:00,16.05,16.05,16.03,16.05,85253.0,13.1882,13.1882,13.1718,13.1882,85253.0
2018-05-21 12:00:00,16.05,16.05,16.04,16.05,23260.0,13.1882,13.1882,13.18,13.1882,23260.0
2018-05-21 12:30:00,16.04,16.05,16.03,16.04,46388.0,13.18,13.1882,13.1718,13.18,46388.0
2018-05-21 13:00:00,16.03,16.04,16.02,16.03,63192.0,13.1718,13.18,13.1636,13.1718,63192.0
2018-05-21 13:30:00,16.03,16.04,16.01,16.01,104403.0,13.1718,13.18,13.1554,13.1554,104403.0
2018-05-21 14:00:00,16.02,16.02,16.0,16.01,46202.0,13.1636,13.1636,13.1472,13.1554,46202.0
2018-05-21 14:30:00,16.0,16.02,15.99,16.02,86307.0,13.1472,13.1636,13.1389,13.1636,86307.0
2018-05-21 15:00:00,16.02,16.02,15.98,16.0,125826.0,13.1636,13.1636,13.1307,13.1472,125826.0
2018-05-21 15:30:00,16.0,16.03,15.99,16.03,224510.0,13.1472,13.1718,13.1389,13.1718,224510.0
2018-05-22 09:30:00,16.42,16.43,16.4,16.43,296929.0,13.4923,13.5005,13.4758,13.5005,296929.0
2018-05-22 10:00:00,16.42,16.45,16.39,16.39,209532.0,13.4923,13.5169,13.4676,13.4676,209532.0
2018-05-22 10:30:00,16.39,16.45,16.39,16.41,183918.0,13.4676,13.5169,13.4676,13.4841,183918.0
2018-05-22 11:00:00,16.41,16.45,16.4,16.43,234804.0,13.4841,13.5169,13.4758,13.5005,234804.0
2018-05-22 11:30:00,16.43,16.44,16.41,16.41,34994.0,13.5005,13.5087,13.4841,13.4841,34994.0
2018-05-22 12:00:00,16.41,16.43,16.4,16.42,72523.0,13.4841,13.5005,13.4758,13.4923,72523.0
2018-05-22 12:30:00,16.41,16.42,16.41,16.41,19920.0,13.4841,13.4923,13.4841,13.4841,19920.0
2018-05-22 13:00:00,16.41,16.42,16.41,16.41,22429.0,13.4841,13.4923,13.4841,13.4841,22429.0
2018-05-22 13:30:00,16.41,16.42,16.4,16.4,129777.0,13.4841,13.4923,13.4758,13.4758,129777.0
2018-05-22 14:00:00,16.41,16.42,16.4,16.41,62970.0,13.4841,13.4923,13.4758,13.4841,62970.0
2018-05-22 14:30:00,16.41,16.42,16.37,16.37,116688.0,13.4841,13.4923,13.4512,13.4512,116688.0
2018-05-22 15:00:00,16.37,16.38,16.36,16.37,89804.0,13.4512,13.4594,13.443,13.4512,89804.0
2018-05-22 15:30:00,16.37,16.37,16.33,16.34,238426.0,13.4512,13.4512,13.4183,13.4265,238426.0
2018-05-23 09:30:00,16.23,16.27,16.15,16.16,325256.0,13.3362,13.369,13.2704,13.2786,325256.0
2018-05-23 10:00:00,16.17,16.18,16.12,16.13,122327.0,13.2869,13.2951,13.2458,13.254,122327.0
2018-05-23 10:30:00,16.12,16.12,16.04,16.07,211466.0,13.2458,13.2458,13.18,13.2047,211466.0
2018-05-23 11:00:00,16.07,16.13,16.06,16.12,224535.0,13.2047,13.254,13.1965,13.2458,224535.0
2018-05-23 11:30:00,16.11,16.12,16.09,16.09,72609.0,13.2375,13.2458,13.2211,13.2211,72609.0
2018-05-23 12:00:00,16.08,16.1,16.06,16.07,52084.0,13.2129,13.2293,13.1965,13.2047,52084.0
2018-05-23 12:30:00,16.07,16.09,16.06,16.08,58600.0,13.2047,13.2211,13.1965,13.2129,58600.0
2018-05-23 13:00:00,16.08,16.09,16.06,16.07,44357.0,13.2129,13.2211,13.1965,13.2047,44357.0
2018-05-23 13:30:00,16.07,16.09,16.06,16.07,78246.0,13.2047,13.2211,13.1965,13.2047,78246.0
2018-05-23 14:00:00,16.07,16.11,16.07,16.1,76561.0,13.2047,13.2375,13.2047,13.2293,76561.0
2018-05-23 14:30:00,16.09,16.12,16.08,16.12,125689.0,13.2211,13.2458,13.2129,13.2458,125689.0
2018-05-23 15:00:00,16.11,16.13,16.1,16.12,66022.0,13.2375,13.254,13.2293,13.2458,66022.0
2018-05-23 15:30:00,16.12,16.15,16.11,16.15,236467.0,13.2458,13.2704,13.2375,13.2704,236467.0
2018-05-24 09:30:00,16.04,16.04,15.96,15.97,210213.0,13.18,13.18,13.1143,13.1225,210213.0
2018-05-24 10:00:00,15.97,16.0,15.91,15.93,232536.0,13.1225,13.1472,13.0732,13.0896,232536.0
2018-05-24 10:30:00,15.93,15.98,15.9,15.91,205394.0,13.0896,13.1307,13.065,13.0732,205394.0
2018-05-24 11:00:00,15.91,15.98,15.91,15.97,223906.0,13.0732,13.1307,13.0732,13.1225,223906.0
2018-05-24 11:30:00,15.97,15.97,15.93,15.95,82828.0,13.1225,13.1225,13.0896,13.1061,82828.0
2018-05-24 12:00:00,15.96,15.98,15.95,15.98,35315.0,13.1143,13.1307,13.1061,13.1307,35315.0
2018-05-24 12:30:00,15.98,15.98,15.95,15.96,42019.0,13.1307,13.1307,13.1061,13.1143,42019.0
2018-05-24 13:00:00,15.96,16.0,15.95,15.98,56360.0,13.1143,13.1472,13.1061,13.1307,56360.0
2018-05-24 13:30:00,15.98,16.0,15.97,16.0,57181.0,13.1307,13.1472,13.1225,13.1472,57181.0
2018-05-24 14:00:00,16.0,16.0,15.98,15.99,80033.0,13.1472,13.1472,13.1307,13.1389,80033.0
2018-05-24 14:30:00,15.99,15.99,15.97,15.98,64365.0,13.1389,13.1389,13.1225,13.1307,64365.0
2018-05-24 15:00:00,15.98,15.99,15.96,15.99,72402.0,13.1307,13.1389,13.1143,13.1389,72402.0
2018-05-24 15:30:00,15.98,15.99,15.94,15.97,330869.0,13.1307,13.1389,13.0979,13.1225,330869.0
2018-05-25 09:30:00,15.92,15.95,15.86,15.93,330884.0,13.0814,13.1061,13.0321,13.0896,330884.0
2018-05-25 10:00:00,15.92,15.94,15.86,15.87,109660.0,13.0814,13.0979,13.0321,13.0403,109660.0
2018-05-25 10:30:00,15.87,15.91,15.86,15.91,106480.0,13.0403,13.0732,13.0321,13.0732,106480.0
2018-05-25 11:00:00,15.9,15.94,15.88,15.89,224285.0,13.065,13.0979,13.0486,13.0568,224285.0
2018-05-25 11:30:00,15.89,15.91,15.88,15.89,35968.0,13.0568,13.0732,13.0486,13.0568,35968.0
2018-05-25 12:00:00,15.89,15.9,15.88,15.9,41121.0,13.0568,13.065,13.0486,13.065,41121.0
2018-05-25 12:30:00,15.89,15.9,15.87,15.88,25300.0,13.0568,13.065,13.0403,13.0486,25300.0
2018-05-25 13:00:00,15.87,15.88,15.86,15.87,49890.0,13.0403,13.0486,13.0321,13.0403,49890.0
2018-05-25 13:30:00,15.87,15.87,15.85,15.87,49330.0,13.0403,13.0403,13.0239,13.0403,49330.0
2018-05-25 14:00:00,15.87,15.87,15.85,15.85,46406.0,13.0403,13.0403,13.0239,13.0239,46406.0
2018-05-25 14:30:00,15.85,15.86,15.83,15.83,84451.0,13.0239,13.0321,13.0075,13.0075,84451.0
2018-05-25 15:00:00,15.84,15.88,15.83,15.86,98731.0,13.0157,13.0486,13.0075,13.0321,98731.0
2018-05-25 15:30:00,15.87,15.88,15.86,15.87,132545.0,13.0403,13.0486,13.0321,13.0403,132545.0
2018-05-29 09:30:00,15.49,15.59,15.47,15.59,383491.0,12.7281,12.8103,12.7117,12.8103,383491.0
2018-05-29 10:00:00,15.59,15.61,15.54,15.55,147294.0,12.8103,12.8267,12.7692,12.7774,147294.0
2018-05-29 10:30:00,15.54,15.55,15.44,15.45,312846.0,12.7692,12.7774,12.687,12.6952,312846.0
2018-05-29 11:00:00,15.45,15.45,15.3,15.33,593280.0,12.6952,12.6952,12.572,12.5966,593280.0
2018-05-29 11:30:00,15.33,15.34,15.23,15.25,239971.0,12.5966,12.6048,12.5145,12.5309,239971.0
2018-05-29 12:00:00,15.25,15.26,15.19,15.24,199650.0,12.5309,12.5391,12.4816,12.5227,199650.0
2018-05-29 12:30:00,15.23,15.32,15.23,15.29,110896.0,12.5145,12.5884,12.5145,12.5638,110896.0
2018-05-29 13:00:00,15.29,15.29,15.22,15.24,173748.0,12.5638,12.5638,12.5062,12.5227,173748.0
2018-05-29 13:30:00,15.23,15.24,15.19,15.19,178276.0,12.5145,12.5227,12.4816,12.4816,178276.0
2018-05-29 14:00:00,15.19,15.21,15.15,15.2,292113.0,12.4816,12.498,12.4487,12.4898,292113.0
2018-05-29 14:30:00,15.2,15.21,15.14,15.15,232500.0,12.4898,12.498,12.4405,12.4487,232500.0
2018-05-29 15:00:00,15.15,15.19,15.14,15.16,304736.0,12.4487,12.4816,12.4405,12.4569,304736.0
2018-05-29 15:30:00,15.16,15.22,15.14,15.2,756809.0,12.4569,12.5062,12.4405,12.4898,756809.0
2018-05-30 09:30:00,15.33,15.35,15.3,15.32,212546.0,12.5966,12.6131,12.572,12.5884,212546.0
2018-05-30 10:00:00,15.32,15.38,15.3,15.32,253618.0,12.5884,12.6377,12.572,12.5884,253618.0
2018-05-30 10:30:00,15.33,15.37,15.31,15.35,231499.0,12.5966,12.6295,12.5802,12.6131,231499.0
2018-05-30 11:00:00,15.35,15.37,15.33,15.33,318687.0,12.6131,12.6295,12.5966,12.5966,318687.0
2018-05-30 11:30:00,15.33,15.43,15.33,15.43,178943.0,12.5966,12.6788,12.5966,12.6788,178943.0
2018-05-30 12:00:00,15.43,15.45,15.4,15.43,88526.0,12.6788,12.6952,12.6541,12.6788,88526.0
2018-05-30 12:30:00,15.42,15.45,15.41,15.45,100078.0,12.6706,12.6952,12.6624,12.6952,100078.0
2018-05-30 13:00:00,15.45,15.46,15.41,15.44,70244.0,12.6952,12.7034,12.6624,12.687,70244.0
2018-05-30 13:30:00,15.44,15.45,15.42,15.43,151313.0,12.687,12.6952,12.6706,12.6788,151313.0
2018-05-30 14:00:00,15.43,15.43,15.4,15.41,105496.0,12.6788,12.6788,12.6541,12.6624,105496.0
2018-05-30 14:30:00,15.42,15.43,15.4,15.41,75764.0,12.6706,12.6788,12.6541,12.6624,75764.0
2018-05-30 15:00:00,15.41,15.43,15.39,15.4,103965.0,12.6624,12.6788,12.6459,12.6541,103965.0
2018-05-30 15:30:00,15.4,15.41,15.38,15.4,235963.0,12.6541,12.6624,12.6377,12.6541,235963.0
2018-05-31 09:30:00,15.22,15.27,15.16,15.19,282097.0,12.5062,12.5473,12.4569,12.4816,282097.0
2018-05-31 10:00:00,15.19,15.2,15.12,15.16,279219.0,12.4816,12.4898,12.4241,12.4569,279219.0
2018-05-31 10:30:00,15.16,15.19,15.08,15.15,305553.0,12.4569,12.4816,12.3912,12.4487,305553.0
2018-05-31 11:00:00,15.15,15.19,15.1,15.11,881016.0,12.4487,12.4816,12.4076,12.4159,881016.0
2018-05-31 11:30:00,15.11,15.18,15.08,15.13,310031.0,12.4159,12.4734,12.3912,12.4323,310031.0
2018-05-31 12:00:00,15.13,15.13,15.07,15.08,83219.0,12.4323,12.4323,12.383,12.3912,83219.0
2018-05-31 12:30:00,15.08,15.1,15.07,15.08,319655.0,12.3912,12.4076,12.383,12.3912,319655.0
2018-05-31 13:00:00,15.08,15.15,15.07,15.13,176481.0,12.3912,12.4487,12.383,12.4323,176481.0
2018-05-31 13:30:00,15.14,15.14,15.04,15.04,254786.0,12.4405,12.4405,12.3583,12.3583,254786.0
2018-05-31 14:00:00,15.05,15.1,15.03,15.1,396535.0,12.3665,12.4076,12.3501,12.4076,396535.0
2018-05-31 14:30:00,15.1,15.2,15.1,15.2,348839.0,12.4076,12.4898,12.4076,12.4898,348839.0
2018-05-31 15:00:00,15.2,15.26,15.19,15.22,422795.0,12.4898,12.5391,12.4816,12.5062,422795.0
2018-05-31 15:30:00,15.22,15.26,15.19,15.21,670095.0,12.5062,12.5391,12.4816,12.498,670095.0
2018-06-01 09:30:00,15.49,15.59,15.47,15.56,394450.0,12.7281,12.8103,12.7117,12.7856,394450.0
2018-06-01 10:00:00,15.55,15.59,15.48,15.57,589931.0,12.7774,12.8103,12.7199,12.7938,589931.0
2018-06-01 10:30:00,15.57,15.6,15.54,15.56,348845.0,12.7938,12.8185,12.7692,12.7856,348845.0
2018-06-01 11:00:00,15.56,15.58,15.49,15.5,251611.0,12.7856,12.802,12.7281,12.7363,251611.0
2018-06-01 11:30:00,15.5,15.58,15.5,15.56,165751.0,12.7363,12.802,12.7363,12.7856,165751.0
2018-06-01 12:00:00,15.57,15.6,15.56,15.6,81529.0,12.7938,12.8185,12.7856,12.8185,81529.0
2018-06-01 12:30:00,15.6,15.61,15.59,15.61,61279.0,12.8185,12.8267,12.8103,12.8267,61279.0
2018-06-01 13:00:00,15.61,15.64,15.61,15.63,166797.0,12.8267,12.8514,12.8267,12.8431,166797.0
2018-06-01 13:30:00,15.62,15.64,15.61,15.62,221342.0,12.8349,12.8514,12.8267,12.8349,221342.0
2018-06-01 14:00:00,15.63,15.65,15.61,15.65,297912.0,12.8431,12.8596,12.8267,12.8596,297912.0
2018-06-01 14:30:00,15.65,15.69,15.65,15.66,359579.0,12.8596,12.8924,12.8596,12.8678,359579.0
2018-06-01 15:00:00,15.66,15.67,15.6,15.62,176981.0,12.8678,12.876,12.8185,12.8349,176981.0
2018-06-01 15:30:00,15.62,15.65,15.6,15.63,375529.0,12.8349,12.8596,12.8185,12.8431,375529.0
2018-06-04 09:30:00,15.73,15.75,15.68,15.72,239260.0,12.9253,12.9417,12.8842,12.9171,239260.0
2018-06-04 10:00:00,15.72,15.73,15.66,15.69,200471.0,12.9171,12.9253,12.8678,12.8924,200471.0
2018-06-04 10:30:00,15.68,15.69,15.64,15.67,179994.0,12.8842,12.8924,12.8514,12.876,179994.0
2018-06-04 11:00:00,15.67,15.7,15.62,15.64,177638.0,12.876,12.9007,12.8349,12.8514,177638.0
2018-06-04 11:30:00,15.65,15.67,15.64,15.67,54076.0,12.8596,12.876,12.8514,12.876,54076.0
2018-06-04 12:00:00,15.67,15.67,15.62,15.63,72017.0,12.876,12.876,12.8349,12.8431,72017.0
2018-06-04 12:30:00,15.63,15.63,15.61,15.63,32311.0,12.8431,12.8431,12.8267,12.8431,32311.0
2018-06-04 13:00:00,15.62,15.63,15.61,15.63,47081.0,12.8349,12.8431,12.8267,12.8431,47081.0
2018-06-04 13:30:00,15.63,15.64,15.61,15.63,70342.0,12.8431,12.8514,12.8267,12.8431,70342.0
2018-06-04 14:00:00,15.63,15.66,15.63,15.66,111608.0,12.8431,12.8678,12.8431,12.8678,111608.0
2018-06-04 14:30:00,15.66,15.66,15.63,15.64,104875.0,12.8678,12.8678,12.8431,12.8514,104875.0
2018-06-04 15:00:00,15.64,15.64,15.63,15.64,23962.0,12.8514,12.8514,12.8431,12.8514,23962.0
2018-06-04 15:30:00,15.64,15.64,15.62,15.64,163556.0,12.8514,12.8514,12.8349,12.8514,163556.0
2018-06-05 09:30:00,15.43,15.44,15.38,15.39,164973.0,12.6788,12.687,12.6377,12.6459,164973.0
2018-06-05 10:00:00,15.39,15.42,15.31,15.34,486710.0,12.6459,12.6706,12.5802,12.6048,486710.0
2018-06-05 10:30:00,15.34,15.34,15.23,15.31,223897.0,12.6048,12.6048,12.5145,12.5802,223897.0
2018-06-05 11:00:00,15.31,15.31,15.24,15.29,451357.0,12.5802,12.5802,12.5227,12.5638,451357.0
2018-06-05 11:30:00,15.29,15.29,15.23,15.26,124694.0,12.5638,12.5638,12.5145,12.5391,124694.0
2018-06-05 12:00:00,15.26,15.28,15.24,15.27,80049.0,12.5391,12.5555,12.5227,12.5473,80049.0
2018-06-05 12:30:00,15.27,15.29,15.25,15.29,75376.0,12.5473,12.5638,12.5309,12.5638,75376.0
2018-06-05 13:00:00,15.29,15.3,15.28,15.29,34689.0,12.5638,12.572,12.5555,12.5638,34689.0
2018-06-05 13:30:00,15.29,15.32,15.28,15.31,69847.0,12.5638,12.5884,12.5555,12.5802,69847.0
2018-06-05 14:00:00,15.31,15.34,15.3,15.34,73403.0,12.5802,12.6048,12.572,12.6048,73403.0
2018-06-05 14:30:00,15.34,15.34,15.32,15.33,87501.0,12.6048,12.6048,12.5884,12.5966,87501.0
2018-06-05 15:00:00,15.33,15.33,15.28,15.29,95390.0,12.5966,12.5966,12.5555,12.5638,95390.0
2018-06-05 15:30:00,15.29,15.3,15.26,15.29,485882.0,12.5638,12.572,12.5391,12.5638,485882.0
2018-06-06 09:30:00,15.3,15.33,15.27,15.28,196633.0,12.572,12.5966,12.5473,12.5555,196633.0
2018-06-06 10:00:00,15.28,15.32,15.25,15.29,217250.0,12.5555,12.5884,12.5309,12.5638,217250.0
2018-06-06 10:30:00,15.28,15.36,15.28,15.36,208286.0,12.5555,12.6213,12.5555,12.6213,208286.0
2018-06-06 11:00:00,15.37,15.42,15.37,15.41,252116.0,12.6295,12.6706,12.6295,12.6624,252116.0
2018-06-06 11:30:00,15.42,15.46,15.42,15.46,71411.0,12.6706,12.7034,12.6706,12.7034,71411.0
2018-06-06 12:00:00,15.46,15.47,15.45,15.46,37316.0,12.7034,12.7117,12.6952,12.7034,37316.0
2018-06-06 12:30:00,15.46,15.47,15.45,15.46,37394.0,12.7034,12.7117,12.6952,12.7034,37394.0
2018-06-06 13:00:00,15.46,15.48,15.45,15.48,65734.0,12.7034,12.7199,12.6952,12.7199,65734.0
2018-06-06 13:30:00,15.48,15.49,15.47,15.49,62540.0,12.7199,12.7281,12.7117,12.7281,62540.0
2018-06-06 14:00:00,15.49,15.49,15.47,15.49,106078.0,12.7281,12.7281,12.7117,12.7281,106078.0
2018-06-06 14:30:00,15.49,15.51,15.48,15.49,108045.0,12.7281,12.7445,12.7199,12.7281,108045.0
2018-06-06 15:00:00,15.5,15.5,15.47,15.47,115429.0,12.7363,12.7363,12.7117,12.7117,115429.0
2018-06-06 15:30:00,15.48,15.49,15.46,15.49,172311.0,12.7199,12.7281,12.7034,12.7281,172311.0
2018-06-07 09:30:00,15.55,15.56,15.47,15.49,209642.0,12.7774,12.7856,12.7117,12.7281,209642.0
2018-06-07 10:00:00,15.5,15.53,15.48,15.5,134745.0,12.7363,12.761,12.7199,12.7363,134745.0
2018-06-07 10:30:00,15.49,15.52,15.43,15.52,74053.0,12.7281,12.7527,12.6788,12.7527,74053.0
2018-06-07 11:00:00,15.52,15.61,15.5,15.6,276681.0,12.7527,12.8267,12.7363,12.8185,276681.0
2018-06-07 11:30:00,15.61,15.61,15.56,15.56,77741.0,12.8267,12.8267,12.7856,12.7856,77741.0
2018-06-07 12:00:00,15.57,15.59,15.56,15.57,39708.0,12.7938,12.8103,12.7856,12.7938,39708.0
2018-06-07 12:30:00,15.56,15.56,15.51,15.52,83304.0,12.7856,12.7856,12.7445,12.7527,83304.0
2018-06-07 13:00:00,15.53,15.54,15.51,15.51,46983.0,12.761,12.7692,12.7445,12.7445,46983.0
2018-06-07 13:30:00,15.52,15.55,15.46,15.51,181670.0,12.7527,12.7774,12.7034,12.7445,181670.0
2018-06-07 14:00:00,15.5,15.58,15.5,15.56,153155.0,12.7363,12.802,12.7363,12.7856,153155.0
2018-06-07 14:30:00,15.56,15.58,15.55,15.55,88798.0,12.7856,12.802,12.7774,12.7774,88798.0
2018-06-07 15:00:00,15.54,15.56,15.54,15.55,52246.0,12.7692,12.7856,12.7692,12.7774,52246.0
2018-06-07 15:30:00,15.54,15.58,15.53,15.56,203259.0,12.7692,12.802,12.761,12.7856,203259.0
2018-06-08 09:30:00,15.46,15.47,15.39,15.42,200985.0,12.7034,12.7117,12.6459,12.6706,200985.0
2018-06-08 10:00:00,15.42,15.46,15.4,15.43,85201.0,12.6706,12.7034,12.6541,12.6788,85201.0
2018-06-08 10:30:00,15.42,15.44,15.37,15.43,164497.0,12.6706,12.687,12.6295,12.6788,164497.0
2018-06-08 11:00:00,15.42,15.43,15.39,15.41,118862.0,12.6706,12.6788,12.6459,12.6624,118862.0
2018-06-08 11:30:00,15.41,15.44,15.41,15.44,44798.0,12.6624,12.687,12.6624,12.687,44798.0
2018-06-08 12:00:00,15.45,15.46,15.43,15.45,47107.0,12.6952,12.7034,12.6788,12.6952,47107.0
2018-06-08 12:30:00,15.46,15.46,15.43,15.45,43078.0,12.7034,12.7034,12.6788,12.6952,43078.0
2018-06-08 13:00:00,15.44,15.46,15.42,15.45,122113.0,12.687,12.7034,12.6706,12.6952,122113.0
2018-06-08 13:30:00,15.45,15.46,15.43,15.44,67950.0,12.6952,12.7034,12.6788,12.687,67950.0
2018-06-08 14:00:00,15.44,15.46,15.43,15.45,40682.0,12.687,12.7034,12.6788,12.6952,40682.0
2018-06-08 14:30:00,15.45,15.46,15.43,15.44,44223.0,12.6952,12.7034,12.6788,12.687,44223.0
2018-06-08 15:00:00,15.44,15.45,15.43,15.44,54781.0,12.687,12.6952,12.6788,12.687,54781.0
2018-06-08 15:30:00,15.44,15.46,15.42,15.44,160772.0,12.687,12.7034,12.6706,12.687,160772.0
2018-06-11 09:30:00,15.85,15.92,15.81,15.91,489820.0,13.0239,13.0814,12.991,13.0732,489820.0
2018-06-11 10:00:00,15.91,16.0,15.9,16.0,164854.0,13.0732,13.1472,13.065,13.1472,164854.0
2018-06-11 10:30:00,16.0,16.01,15.92,15.94,195308.0,13.1472,13.1554,13.0814,13.0979,195308.0
2018-06-11 11:00:00,15.94,15.97,15.91,15.93,262994.0,13.0979,13.1225,13.0732,13.0896,262994.0
2018-06-11 11:30:00,15.94,16.0,15.93,15.99,105392.0,13.0979,13.1472,13.0896,13.1389,105392.0
2018-06-11 12:00:00,15.99,15.99,15.97,15.98,60576.0,13.1389,13.1389,13.1225,13.1307,60576.0
2018-06-11 12:30:00,15.98,15.99,15.96,15.97,54372.0,13.1307,13.1389,13.1143,13.1225,54372.0
2018-06-11 13:00:00,15.97,15.98,15.94,15.94,28840.0,13.1225,13.1307,13.0979,13.0979,28840.0
2018-06-11 13:30:00,15.94,15.94,15.93,15.94,45677.0,13.0979,13.0979,13.0896,13.0979,45677.0
2018-06-11 14:00:00,15.94,15.94,15.91,15.92,104600.0,13.0979,13.0979,13.0732,13.0814,104600.0
2018-06-11 14:30:00,15.92,15.93,15.89,15.92,237814.0,13.0814,13.0896,13.0568,13.0814,237814.0
2018-06-11 15:00:00,15.92,15.93,15.91,15.93,66990.0,13.0814,13.0896,13.0732,13.0896,66990.0
2018-06-11 15:30:00,15.93,15.95,15.91,15.92,343294.0,13.0896,13.1061,13.0732,13.0814,343294.0
2018-06-12 09:30:00,15.98,15.99,15.93,15.94,249899.0,13.1307,13.1389,13.0896,13.0979,249899.0
2018-06-12 10:00:00,15.94,15.97,15.91,15.93,204556.0,13.0979,13.1225,13.0732,13.0896,204556.0
2018-06-12 10:30:00,15.93,15.96,15.9,15.96,141076.0,13.0896,13.1143,13.065,13.1143,141076.0
2018-06-12 11:00:00,15.96,15.99,15.93,15.97,242521.0,13.1143,13.1389,13.0896,13.1225,242521.0
2018-06-12 11:30:00,15.97,16.01,15.97,15.99,51997.0,13.1225,13.1554,13.1225,13.1389,51997.0
2018-06-12 12:00:00,15.99,15.99,15.95,15.95,46147.0,13.1389,13.1389,13.1061,13.1061,46147.0
2018-06-12 12:30:00,15.95,15.97,15.94,15.95,70073.0,13.1061,13.1225,13.0979,13.1061,70073.0
2018-06-12 13:00:00,15.95,15.95,15.91,15.91,74303.0,13.1061,13.1061,13.0732,13.0732,74303.0
2018-06-12 13:30:00,15.92,15.92,15.88,15.9,113275.0,13.0814,13.0814,13.0486,13.065,113275.0
2018-06-12 14:00:00,15.9,15.91,15.87,15.88,95895.0,13.065,13.0732,13.0403,13.0486,95895.0
2018-06-12 14:30:00,15.88,15.88,15.85,15.85,127617.0,13.0486,13.0486,13.0239,13.0239,127617.0
2018-06-12 15:00:00,15.85,15.89,15.85,15.89,123068.0,13.0239,13.0568,13.0239,13.0568,123068.0
2018-06-12 15:30:00,15.88,15.9,15.87,15.88,237122.0,13.0486,13.065,13.0403,13.0486,237122.0
2018-06-13 09:30:00,15.87,15.89,15.83,15.84,104308.0,13.0403,13.0568,13.0075,13.0157,104308.0
2018-06-13 10:00:00,15.84,15.85,15.81,15.85,59713.0,13.0157,13.0239,12.991,13.0239,59713.0
2018-06-13 10:30:00,15.85,15.86,15.82,15.84,175231.0,13.0239,13.0321,12.9993,13.0157,175231.0
2018-06-13 11:00:00,15.84,15.88,15.84,15.87,107558.0,13.0157,13.0486,13.0157,13.0403,107558.0
2018-06-13 11:30:00,15.86,15.86,15.84,15.85,23670.0,13.0321,13.0321,13.0157,13.0239,23670.0
2018-06-13 12:00:00,15.84,15.85,15.83,15.84,57241.0,13.0157,13.0239,13.0075,13.0157,57241.0
2018-06-13 12:30:00,15.84,15.85,15.81,15.84,63893.0,13.0157,13.0239,12.991,13.0157,63893.0
2018-06-13 13:00:00,15.84,15.85,15.84,15.84,16504.0,13.0157,13.0239,13.0157,13.0157,16504.0
2018-06-13 13:30:00,15.85,15.87,15.84,15.86,56705.0,13.0239,13.0403,13.0157,13.0321,56705.0
2018-06-13 14:00:00,15.86,15.91,15.84,15.87,89678.0,13.0321,13.0732,13.0157,13.0403,89678.0
2018-06-13 14:30:00,15.87,15.94,15.86,15.9,109509.0,13.0403,13.0979,13.0321,13.065,109509.0
2018-06-13 15:00:00,15.9,15.92,15.88,15.9,141013.0,13.065,13.0814,13.0486,13.065,141013.0
2018-06-13 15:30:00,15.9,15.91,15.83,15.83,201143.0,13.065,13.0732,13.0075,13.0075,201143.0
2018-06-14 09:30:00,15.81,15.89,15.81,15.89,177823.0,12.991,13.0568,12.991,13.0568,177823.0
2018-06-14 10:00:00,15.9,15.91,15.85,15.86,103184.0,13.065,13.0732,13.0239,13.0321,103184.0
2018-06-14 10:30:00,15.86,15.88,15.84,15.87,107920.0,13.0321,13.0486,13.0157,13.0403,107920.0
2018-06-14 11:00:00,15.87,15.88,15.83,15.88,248811.0,13.0403,13.0486,13.0075,13.0486,248811.0
2018-06-14 11:30:00,15.88,15.88,15.83,15.87,108388.0,13.0486,13.0486,13.0075,13.0403,108388.0
2018-06-14 12:00:00,15.87,15.87,15.83,15.84,33464.0,13.0403,13.0403,13.0075,13.0157,33464.0
2018-06-14 12:30:00,15.84,15.85,15.82,15.84,78038.0,13.0157,13.0239,12.9993,13.0157,78038.0
2018-06-14 13:00:00,15.84,15.86,15.82,15.85,59630.0,13.0157,13.0321,12.9993,13.0239,59630.0
2018-06-14 13:30:00,15.85,15.86,15.82,15.82,125880.0,13.0239,13.0321,12.9993,12.9993,125880.0
2018-06-14 14:00:00,15.82,15.86,15.81,15.84,157489.0,12.9993,13.0321,12.991,13.0157,157489.0
2018-06-14 14:30:00,15.85,15.85,15.83,15.84,128373.0,13.0239,13.0239,13.0075,13.0157,128373.0
2018-06-14 15:00:00,15.83,15.84,15.82,15.83,98508.0,13.0075,13.0157,12.9993,13.0075,98508.0
2018-06-14 15:30:00,15.83,15.84,15.8,15.81,208671.0,13.0075,13.0157,12.9828,12.991,208671.0
2018-06-15 09:30:00,15.39,15.45,15.38,15.43,350909.0,12.6459,12.6952,12.6377,12.6788,350909.0
2018-06-15 10:00:00,15.43,15.45,15.4,15.44,211569.0,12.6788,12.6952,12.6541,12.687,211569.0
2018-06-15 10:30:00,15.44,15.54,15.42,15.53,210029.0,12.687,12.7692,12.6706,12.761,210029.0
2018-06-15 11:00:00,15.53,15.54,15.49,15.53,148107.0,12.761,12.7692,12.7281,12.761,148107.0
2018-06-15 11:30:00,15.52,15.52,15.47,15.5,44543.0,12.7527,12.7527,12.7117,12.7363,44543.0
2018-06-15 12:00:00,15.49,15.52,15.49,15.49,42803.0,12.7281,12.7527,12.7281,12.7281,42803.0
2018-06-15 12:30:00,15.49,15.5,15.48,15.49,46440.0,12.7281,12.7363,12.7199,12.7281,46440.0
2018-06-15 13:00:00,15.49,15.52,15.49,15.52,66356.0,12.7281,12.7527,12.7281,12.7527,66356.0
2018-06-15 13:30:00,15.52,15.53,15.51,15.53,51818.0,12.7527,12.761,12.7445,12.761,51818.0
2018-06-15 14:00:00,15.53,15.58,15.52,15.57,158009.0,12.761,12.802,12.7527,12.7938,158009.0
2018-06-15 14:30:00,15.58,15.6,15.57,15.6,212693.0,12.802,12.8185,12.7938,12.8185,212693.0
2018-06-15 15:00:00,15.6,15.6,15.56,15.58,97128.0,12.8185,12.8185,12.7856,12.802,97128.0
2018-06-15 15:30:00,15.58,15.59,15.54,15.54,229049.0,12.802,12.8103,12.7692,12.7692,229049.0
2018-06-18 09:30:00,15.27,15.29,15.22,15.25,314338.0,12.5473,12.5638,12.5062,12.5309,314338.0
2018-06-18 10:00:00,15.25,15.25,15.18,15.19,242260.0,12.5309,12.5309,12.4734,12.4816,242260.0
2018-06-18 10:30:00,15.19,15.25,15.18,15.21,260562.0,12.4816,12.5309,12.4734,12.498,260562.0
2018-06-18 11:00:00,15.21,15.25,15.2,15.23,106758.0,12.498,12.5309,12.4898,12.5145,106758.0
2018-06-18 11:30:00,15.24,15.24,15.19,15.2,98190.0,12.5227,12.5227,12.4816,12.4898,98190.0
2018-06-18 12:00:00,15.2,15.22,15.19,15.21,59008.0,12.4898,12.5062,12.4816,12.498,59008.0
2018-06-18 12:30:00,15.21,15.22,15.21,15.21,20299.0,12.498,12.5062,12.498,12.498,20299.0
2018-06-18 13:00:00,15.22,15.26,15.21,15.26,52336.0,12.5062,12.5391,12.498,12.5391,52336.0
2018-06-18 13:30:00,15.26,15.26,15.25,15.26,30993.0,12.5391,12.5391,12.5309,12.5391,30993.0
2018-06-18 14:00:00,15.26,15.28,15.25,15.27,57079.0,12.5391,12.5555,12.5309,12.5473,57079.0
2018-06-18 14:30:00,15.27,15.28,15.24,15.24,91714.0,12.5473,12.5555,12.5227,12.5227,91714.0
2018-06-18 15:00:00,15.24,15.27,15.24,15.27,89592.0,12.5227,12.5473,12.5227,12.5473,89592.0
2018-06-18 15:30:00,15.27,15.29,15.26,15.28,303127.0,12.5473,12.5638,12.5391,12.5555,303127.0
2018-06-19 09:30:00,15.06,15.13,15.05,15.07,422711.0,12.3748,12.4323,12.3665,12.383,422711.0
2018-06-19 10:00:00,15.07,15.08,15.02,15.04,274560.0,12.383,12.3912,12.3419,12.3583,274560.0
2018-06-19 10:30:00,15.05,15.14,15.03,15.1,197532.0,12.3665,12.4405,12.3501,12.4076,197532.0
2018-06-19 11:00:00,15.1,15.18,15.09,15.15,279862.0,12.4076,12.4734,12.3994,12.4487,279862.0
2018-06-19 11:30:00,15.15,15.19,15.14,15.18,63572.0,12.4487,12.4816,12.4405,12.4734,63572.0
2018-06-19 12:00:00,15.19,15.19,15.16,15.17,50156.0,12.4816,12.4816,12.4569,12.4652,50156.0
2018-06-19 12:30:00,15.17,15.17,15.13,15.15,73957.0,12.4652,12.4652,12.4323,12.4487,73957.0
2018-06-19 13:00:00,15.16,15.17,15.14,15.16,56708.0,12.4569,12.4652,12.4405,12.4569,56708.0
2018-06-19 13:30:00,15.16,15.16,15.14,15.16,66296.0,12.4569,12.4569,12.4405,12.4569,66296.0
2018-06-19 14:00:00,15.16,15.17,15.15,15.16,130128.0,12.4569,12.4652,12.4487,12.4569,130128.0
2018-06-19 14:30:00,15.16,15.18,15.14,15.18,162798.0,12.4569,12.4734,12.4405,12.4734,162798.0
2018-06-19 15:00:00,15.18,15.18,15.14,15.15,152089.0,12.4734,12.4734,12.4405,12.4487,152089.0
2018-06-19 15:30:00,15.15,15.16,15.12,15.15,303240.0,12.4487,12.4569,12.4241,12.4487,303240.0
2018-06-20 09:30:00,15.42,15.43,15.39,15.43,395521.0,12.6706,12.6788,12.6459,12.6788,395521.0
2018-06-20 10:00:00,15.42,15.43,15.35,15.36,221001.0,12.6706,12.6788,12.6131,12.6213,221001.0
2018-06-20 10:30:00,15.36,15.4,15.34,15.38,142765.0,12.6213,12.6541,12.6048,12.6377,142765.0
2018-06-20 11:00:00,15.38,15.4,15.34,15.35,250940.0,12.6377,12.6541,12.6048,12.6131,250940.0
2018-06-20 11:30:00,15.35,15.36,15.33,15.33,46631.0,12.6131,12.6213,12.5966,12.5966,46631.0
2018-06-20 12:00:00,15.34,15.34,15.3,15.3,21433.0,12.6048,12.6048,12.572,12.572,21433.0
2018-06-20 12:30:00,15.3,15.31,15.3,15.3,19233.0,12.572,12.5802,12.572,12.572,19233.0
2018-06-20 13:00:00,15.3,15.31,15.29,15.29,59505.0,12.572,12.5802,12.5638,12.5638,59505.0
2018-06-20 13:30:00,15.29,15.32,15.29,15.31,74853.0,12.5638,12.5884,12.5638,12.5802,74853.0
2018-06-20 14:00:00,15.32,15.32,15.3,15.3,110215.0,12.5884,12.5884,12.572,12.572,110215.0
2018-06-20 14:30:00,15.3,15.3,15.28,15.29,84259.0,12.572,12.572,12.5555,12.5638,84259.0
2018-06-20 15:00:00,15.28,15.32,15.28,15.31,72390.0,12.5555,12.5884,12.5555,12.5802,72390.0
2018-06-20 15:30:00,15.31,15.32,15.28,15.3,370196.0,12.5802,12.5884,12.5555,12.572,370196.0
2018-06-21 09:30:00,15.24,15.26,15.2,15.21,166915.0,12.5227,12.5391,12.4898,12.498,166915.0
2018-06-21 10:00:00,15.21,15.22,15.14,15.18,131802.0,12.498,12.5062,12.4405,12.4734,131802.0
2018-06-21 10:30:00,15.19,15.22,15.19,15.21,124207.0,12.4816,12.5062,12.4816,12.498,124207.0
2018-06-21 11:00:00,15.2,15.21,15.16,15.19,102281.0,12.4898,12.498,12.4569,12.4816,102281.0
2018-06-21 11:30:00,15.19,15.22,15.19,15.2,29867.0,12.4816,12.5062,12.4816,12.4898,29867.0
2018-06-21 12:00:00,15.21,15.22,15.19,15.22,29080.0,12.498,12.5062,12.4816,12.5062,29080.0
2018-06-21 12:30:00,15.22,15.23,15.21,15.21,16472.0,12.5062,12.5145,12.498,12.498,16472.0
2018-06-21 13:00:00,15.21,15.25,15.21,15.24,110456.0,12.498,12.5309,12.498,12.5227,110456.0
2018-06-21 13:30:00,15.24,15.25,15.22,15.25,54888.0,12.5227,12.5309,12.5062,12.5309,54888.0
2018-06-21 14:00:00,15.24,15.26,15.23,15.23,57159.0,12.5227,12.5391,12.5145,12.5145,57159.0
2018-06-21 14:30:00,15.24,15.24,15.22,15.22,57535.0,12.5227,12.5227,12.5062,12.5062,57535.0
2018-06-21 15:00:00,15.22,15.24,15.19,15.21,101345.0,12.5062,12.5227,12.4816,12.498,101345.0
2018-06-21 15:30:00,15.21,15.21,15.18,15.19,153637.0,12.498,12.498,12.4734,12.4816,153637.0
2018-06-22 09:30:00,15.53,15.58,15.5,15.57,201195.0,12.761,12.802,12.7363,12.7938,201195.0
2018-06-22 10:00:00,15.56,15.65,15.56,15.58,213061.0,12.7856,12.8596,12.7856,12.802,213061.0
2018-06-22 10:30:00,15.58,15.62,15.54,15.62,169907.0,12.802,12.8349,12.7692,12.8349,169907.0
2018-06-22 11:00:00,15.61,15.63,15.58,15.62,99954.0,12.8267,12.8431,12.802,12.8349,99954.0
2018-06-22 11:30:00,15.62,15.64,15.61,15.63,53750.0,12.8349,12.8514,12.8267,12.8431,53750.0
2018-06-22 12:00:00,15.62,15.62,15.59,15.6,41182.0,12.8349,12.8349,12.8103,12.8185,41182.0
2018-06-22 12:30:00,15.6,15.6,15.57,15.58,23460.0,12.8185,12.8185,12.7938,12.802,23460.0
2018-06-22 13:00:00,15.57,15.58,15.57,15.57,23995.0,12.7938,12.802,12.7938,12.7938,23995.0
2018-06-22 13:30:00,15.58,15.63,15.57,15.63,72027.0,12.802,12.8431,12.7938,12.8431,72027.0
2018-06-22 14:00:00,15.63,15.63,15.6,15.61,123568.0,12.8431,12.8431,12.8185,12.8267,123568.0
2018-06-22 14:30:00,15.61,15.64,15.6,15.64,129739.0,12.8267,12.8514,12.8185,12.8514,129739.0
2018-06-22 15:00:00,15.64,15.64,15.6,15.62,158349.0,12.8514,12.8514,12.8185,12.8349,158349.0
2018-06-22 15:30:00,15.61,15.62,15.58,15.58,337080.0,12.8267,12.8349,12.802,12.802,337080.0
2018-06-25 09:30:00,15.31,15.35,15.22,15.22,280509.0,12.5802,12.6131,12.5062,12.5062,280509.0
2018-06-25 10:00:00,15.23,15.24,15.2,15.23,147387.0,12.5145,12.5227,12.4898,12.5145,147387.0
2018-06-25 10:30:00,15.24,15.24,15.2,15.21,119635.0,12.5227,12.5227,12.4898,12.498,119635.0
2018-06-25 11:00:00,15.2,15.26,15.18,15.24,223646.0,12.4898,12.5391,12.4734,12.5227,223646.0
2018-06-25 11:30:00,15.24,15.25,15.2,15.23,87206.0,12.5227,12.5309,12.4898,12.5145,87206.0
2018-06-25 12:00:00,15.24,15.24,15.19,15.22,101954.0,12.5227,12.5227,12.4816,12.5062,101954.0
2018-06-25 12:30:00,15.22,15.26,15.22,15.25,39417.0,12.5062,12.5391,12.5062,12.5309,39417.0
2018-06-25 13:00:00,15.25,15.26,15.23,15.24,42421.0,12.5309,12.5391,12.5145,12.5227,42421.0
2018-06-25 13:30:00,15.25,15.28,15.24,15.26,64658.0,12.5309,12.5555,12.5227,12.5391,64658.0
2018-06-25 14:00:00,15.26,15.26,15.23,15.24,89252.0,12.5391,12.5391,12.5145,12.5227,89252.0
2018-06-25 14:30:00,15.24,15.25,15.17,15.19,112707.0,12.5227,12.5309,12.4652,12.4816,112707.0
2018-06-25 15:00:00,15.19,15.21,15.17,15.2,159029.0,12.4816,12.498,12.4652,12.4898,159029.0
2018-06-25 15:30:00,15.2,15.28,15.19,15.24,324705.0,12.4898,12.5555,12.4816,12.5227,324705.0
2018-06-26 09:30:00,15.3,15.3,15.17,15.2,210459.0,12.572,12.572,12.4652,12.4898,210459.0
2018-06-26 10:00:00,15.2,15.25,15.19,15.21,204878.0,12.4898,12.5309,12.4816,12.498,204878.0
2018-06-26 10:30:00,15.2,15.22,15.15,15.19,160700.0,12.4898,12.5062,12.4487,12.4816,160700.0
2018-06-26 11:00:00,15.18,15.27,15.17,15.27,182617.0,12.4734,12.5473,12.4652,12.5473,182617.0
2018-06-26 11:30:00,15.27,15.27,15.24,15.26,73926.0,12.5473,12.5473,12.5227,12.5391,73926.0
2018-06-26 12:00:00,15.26,15.29,15.25,15.27,87342.0,12.5391,12.5638,12.5309,12.5473,87342.0
2018-06-26 12:30:00,15.26,15.28,15.26,15.28,41450.0,12.5391,12.5555,12.5391,12.5555,41450.0
2018-06-26 13:00:00,15.28,15.29,15.27,15.29,20965.0,12.5555,12.5638,12.5473,12.5638,20965.0
2018-06-26 13:30:00,15.29,15.31,15.28,15.29,82712.0,12.5638,12.5802,12.5555,12.5638,82712.0
2018-06-26 14:00:00,15.29,15.34,15.29,15.34,82816.0,12.5638,12.6048,12.5638,12.6048,82816.0
2018-06-26 14:30:00,15.34,15.35,15.33,15.35,118951.0,12.6048,12.6131,12.5966,12.6131,118951.0
2018-06-26 15:00:00,15.35,15.35,15.3,15.31,85145.0,12.6131,12.6131,12.572,12.5802,85145.0
2018-06-26 15:30:00,15.31,15.35,15.3,15.33,789114.0,12.5802,12.6131,12.572,12.5966,789114.0
2018-06-27 09:30:00,15.25,15.3,15.24,15.3,188106.0,12.5309,12.572,12.5227,12.572,188106.0
2018-06-27 10:00:00,15.3,15.37,15.29,15.29,133619.0,12.572,12.6295,12.5638,12.5638,133619.0
2018-06-27 10:30:00,15.3,15.4,15.3,15.36,183330.0,12.572,12.6541,12.572,12.6213,183330.0
2018-06-27 11:00:00,15.37,15.39,15.3,15.31,267996.0,12.6295,12.6459,12.572,12.5802,267996.0
2018-06-27 11:30:00,15.31,15.35,15.29,15.33,71467.0,12.5802,12.6131,12.5638,12.5966,71467.0
2018-06-27 12:00:00,15.33,15.35,15.29,15.29,37243.0,12.5966,12.6131,12.5638,12.5638,37243.0
2018-06-27 12:30:00,15.29,15.3,15.27,15.27,56730.0,12.5638,12.572,12.5473,12.5473,56730.0
2018-06-27 13:00:00,15.28,15.28,15.2,15.22,63588.0,12.5555,12.5555,12.4898,12.5062,63588.0
2018-06-27 13:30:00,15.22,15.23,15.18,15.21,99091.0,12.5062,12.5145,12.4734,12.498,99091.0
2018-06-27 14:00:00,15.21,15.22,15.19,15.19,107291.0,12.498,12.5062,12.4816,12.4816,107291.0
2018-06-27 14:30:00,15.2,15.21,15.16,15.16,89155.0,12.4898,12.498,12.4569,12.4569,89155.0
2018-06-27 15:00:00,15.16,15.19,15.14,15.19,142765.0,12.4569,12.4816,12.4405,12.4816,142765.0
2018-06-27 15:30:00,15.18,15.2,15.14,15.15,423196.0,12.4734,12.4898,12.4405,12.4487,423196.0
2018-06-28 09:30:00,15.2,15.22,15.09,15.12,190071.0,12.4898,12.5062,12.3994,12.4241,190071.0
2018-06-28 10:00:00,15.12,15.18,15.12,15.15,85540.0,12.4241,12.4734,12.4241,12.4487,85540.0
2018-06-28 10:30:00,15.15,15.19,15.14,15.19,87840.0,12.4487,12.4816,12.4405,12.4816,87840.0
2018-06-28 11:00:00,15.19,15.21,15.15,15.19,191942.0,12.4816,12.498,12.4487,12.4816,191942.0
2018-06-28 11:30:00,15.19,15.22,15.18,15.2,186381.0,12.4816,12.5062,12.4734,12.4898,186381.0
2018-06-28 12:00:00,15.21,15.21,15.16,15.18,57423.0,12.498,12.498,12.4569,12.4734,57423.0
2018-06-28 12:30:00,15.18,15.2,15.17,15.2,21062.0,12.4734,12.4898,12.4652,12.4898,21062.0
2018-06-28 13:00:00,15.21,15.22,15.2,15.21,35183.0,12.498,12.5062,12.4898,12.498,35183.0
2018-06-28 13:30:00,15.21,15.24,15.2,15.23,47234.0,12.498,12.5227,12.4898,12.5145,47234.0
2018-06-28 14:00:00,15.23,15.27,15.23,15.26,85264.0,12.5145,12.5473,12.5145,12.5391,85264.0
2018-06-28 14:30:00,15.26,15.26,15.22,15.26,55767.0,12.5391,12.5391,12.5062,12.5391,55767.0
2018-06-28 15:00:00,15.26,15.26,15.23,15.23,63803.0,12.5391,12.5391,12.5145,12.5145,63803.0
2018-06-28 15:30:00,15.23,15.24,15.21,15.22,180818.0,12.5145,12.5227,12.498,12.5062,180818.0
2018-06-29 09:30:00,15.36,15.39,15.34,15.38,209419.0,12.6213,12.6459,12.6048,12.6377,209419.0
2018-06-29 10:00:00,15.39,15.43,15.37,15.4,160823.0,12.6459,12.6788,12.6295,12.6541,160823.0
2018-06-29 10:30:00,15.4,15.46,15.39,15.46,83743.0,12.6541,12.7034,12.6459,12.7034,83743.0
2018-06-29 11:00:00,15.46,15.49,15.43,15.44,213939.0,12.7034,12.7281,12.6788,12.687,213939.0
2018-06-29 11:30:00,15.45,15.45,15.4,15.41,47908.0,12.6952,12.6952,12.6541,12.6624,47908.0
2018-06-29 12:00:00,15.41,15.43,15.4,15.42,43565.0,12.6624,12.6788,12.6541,12.6706,43565.0
2018-06-29 12:30:00,15.41,15.42,15.37,15.39,43504.0,12.6624,12.6706,12.6295,12.6459,43504.0
2018-06-29 13:00:00,15.39,15.4,15.37,15.38,30763.0,12.6459,12.6541,12.6295,12.6377,30763.0
2018-06-29 13:30:00,15.38,15.4,15.37,15.38,60254.0,12.6377,12.6541,12.6295,12.6377,60254.0
2018-06-29 14:00:00,15.39,15.39,15.36,15.37,56593.0,12.6459,12.6459,12.6213,12.6295,56593.0
2018-06-29 14:30:00,15.37,15.38,15.34,15.38,135292.0,12.6295,12.6377,12.6048,12.6377,135292.0
2018-06-29 15:00:00,15.38,15.39,15.35,15.38,104042.0,12.6377,12.6459,12.6131,12.6377,104042.0
2018-06-29 15:30:00,15.38,15.38,15.33,15.34,648949.0,12.6377,12.6377,12.5966,12.6048,648949.0
2018-07-02 09:30:00,15.1,15.19,15.09,15.19,250649.0,12.4076,12.4816,12.3994,12.4816,250649.0
2018-07-02 10:00:00,15.19,15.24,15.19,15.22,316074.0,12.4816,12.5227,12.4816,12.5062,316074.0
2018-07-02 10:30:00,15.23,15.26,15.2,15.22,253670.0,12.5145,12.5391,12.4898,12.5062,253670.0
2018-07-02 11:00:00,15.22,15.25,15.18,15.19,144184.0,12.5062,12.5309,12.4734,12.4816,144184.0
2018-07-02 11:30:00,15.19,15.21,15.18,15.2,80318.0,12.4816,12.498,12.4734,12.4898,80318.0
2018-07-02 12:00:00,15.2,15.2,15.17,15.19,72879.0,12.4898,12.4898,12.4652,12.4816,72879.0
2018-07-02 12:30:00,15.19,15.19,15.18,15.18,158322.0,12.4816,12.4816,12.4734,12.4734,158322.0
2018-07-02 13:00:00,15.18,15.19,15.15,15.16,66633.0,12.4734,12.4816,12.4487,12.4569,66633.0
2018-07-02 13:30:00,15.16,15.19,15.15,15.17,255784.0,12.4569,12.4816,12.4487,12.4652,255784.0
2018-07-02 14:00:00,15.17,15.17,15.12,15.14,440996.0,12.4652,12.4652,12.4241,12.4405,440996.0
2018-07-02 14:30:00,15.14,15.15,15.09,15.1,374389.0,12.4405,12.4487,12.3994,12.4076,374389.0
2018-07-02 15:00:00,15.1,15.14,15.08,15.14,344753.0,12.4076,12.4405,12.3912,12.4405,344753.0
2018-07-02 15:30:00,15.14,15.2,15.11,15.19,532570.0,12.4405,12.4898,12.4159,12.4816,532570.0
2018-07-03 09:30:00,15.2,15.25,15.19,15.23,327822.0,12.4898,12.5309,12.4816,12.5145,327822.0
2018-07-03 10:00:00,15.23,15.23,15.19,15.2,185542.0,12.5145,12.5145,12.4816,12.4898,185542.0
2018-07-03 10:30:00,15.2,15.23,15.18,15.2,151263.0,12.4898,12.5145,12.4734,12.4898,151263.0
2018-07-03 11:00:00,15.2,15.21,15.17,15.19,112023.0,12.4898,12.498,12.4652,12.4816,112023.0
2018-07-03 11:30:00,15.19,15.21,15.18,15.21,112694.0,12.4816,12.498,12.4734,12.498,112694.0
2018-07-03 12:00:00,15.21,15.22,15.19,15.19,136997.0,12.498,12.5062,12.4816,12.4816,136997.0
2018-07-03 12:30:00,15.2,15.2,15.13,15.14,152011.0,12.4898,12.4898,12.4323,12.4405,152011.0
2018-07-05 09:30:00,15.32,15.32,15.23,15.27,187659.0,12.5884,12.5884,12.5145,12.5473,187659.0
2018-07-05 10:00:00,15.27,15.3,15.24,15.26,118266.0,12.5473,12.572,12.5227,12.5391,118266.0
2018-07-05 10:30:00,15.26,15.27,15.24,15.25,81960.0,12.5391,12.5473,12.5227,12.5309,81960.0
2018-07-05 11:00:00,15.25,15.28,15.22,15.26,123215.0,12.5309,12.5555,12.5062,12.5391,123215.0
2018-07-05 11:30:00,15.26,15.28,15.25,15.28,46146.0,12.5391,12.5555,12.5309,12.5555,46146.0
2018-07-05 12:00:00,15.28,15.29,15.27,15.29,37563.0,12.5555,12.5638,12.5473,12.5638,37563.0
2018-07-05 12:30:00,15.29,15.29,15.25,15.26,127979.0,12.5638,12.5638,12.5309,12.5391,127979.0
2018-07-05 13:00:00,15.26,15.27,15.25,15.26,90816.0,12.5391,12.5473,12.5309,12.5391,90816.0
2018-07-05 13:30:00,15.26,15.26,15.24,15.26,51946.0,12.5391,12.5391,12.5227,12.5391,51946.0
2018-07-05 14:00:00,15.26,15.26,15.21,15.23,123843.0,12.5391,12.5391,12.498,12.5145,123843.0
2018-07-05 14:30:00,15.24,15.24,15.19,15.2,267070.0,12.5227,12.5227,12.4816,12.4898,267070.0
2018-07-05 15:00:00,15.2,15.21,15.19,15.19,185332.0,12.4898,12.498,12.4816,12.4816,185332.0
2018-07-05 15:30:00,15.19,15.22,15.19,15.21,585109.0,12.4816,12.5062,12.4816,12.498,585109.0
2018-07-06 09:30:00,15.22,15.27,15.18,15.26,211593.0,12.5062,12.5473,12.4734,12.5391,211593.0
2018-07-06 10:00:00,15.27,15.27,15.22,15.23,135851.0,12.5473,12.5473,12.5062,12.5145,135851.0
2018-07-06 10:30:00,15.24,15.29,15.23,15.29,67531.0,12.5227,12.5638,12.5145,12.5638,67531.0
2018-07-06 11:00:00,15.29,15.31,15.27,15.31,94614.0,12.5638,12.5802,12.5473,12.5802,94614.0
2018-07-06 11:30:00,15.31,15.35,15.31,15.32,104148.0,12.5802,12.6131,12.5802,12.5884,104148.0
2018-07-06 12:00:00,15.32,15.35,15.32,15.34,52603.0,12.5884,12.6131,12.5884,12.6048,52603.0
2018-07-06 12:30:00,15.34,15.34,15.33,15.34,28618.0,12.6048,12.6048,12.5966,12.6048,28618.0
2018-07-06 13:00:00,15.34,15.34,15.33,15.34,15183.0,12.6048,12.6048,12.5966,12.6048,15183.0
2018-07-06 13:30:00,15.34,15.34,15.33,15.34,13393.0,12.6048,12.6048,12.5966,12.6048,13393.0
2018-07-06 14:00:00,15.34,15.34,15.33,15.34,48379.0,12.6048,12.6048,12.5966,12.6048,48379.0
2018-07-06 14:30:00,15.34,15.36,15.33,15.36,39501.0,12.6048,12.6213,12.5966,12.6213,39501.0
2018-07-06 15:00:00,15.36,15.4,15.35,15.4,229320.0,12.6213,12.6541,12.6131,12.6541,229320.0
2018-07-06 15:30:00,15.4,15.4,15.37,15.37,276832.0,12.6541,12.6541,12.6295,12.6295,276832.0
2018-07-09 09:30:00,15.25,15.35,15.25,15.34,447143.0,12.5309,12.6131,12.5309,12.6048,447143.0
2018-07-09 10:00:00,15.34,15.34,15.29,15.3,222809.0,12.6048,12.6048,12.5638,12.572,222809.0
2018-07-09 10:30:00,15.3,15.37,15.3,15.34,183583.0,12.572,12.6295,12.572,12.6048,183583.0
2018-07-09 11:00:00,15.34,15.37,15.32,15.35,146469.0,12.6048,12.6295,12.5884,12.6131,146469.0
2018-07-09 11:30:00,15.35,15.37,15.34,15.36,72051.0,12.6131,12.6295,12.6048,12.6213,72051.0
2018-07-09 12:00:00,15.37,15.38,15.36,15.37,47530.0,12.6295,12.6377,12.6213,12.6295,47530.0
2018-07-09 12:30:00,15.37,15.38,15.36,15.36,66046.0,12.6295,12.6377,12.6213,12.6213,66046.0
2018-07-09 13:00:00,15.37,15.38,15.35,15.35,58937.0,12.6295,12.6377,12.6131,12.6131,58937.0
2018-07-09 13:30:00,15.36,15.39,15.35,15.37,116001.0,12.6213,12.6459,12.6131,12.6295,116001.0
2018-07-09 14:00:00,15.37,15.39,15.36,15.38,78260.0,12.6295,12.6459,12.6213,12.6377,78260.0
2018-07-09 14:30:00,15.38,15.4,15.38,15.38,93966.0,12.6377,12.6541,12.6377,12.6377,93966.0
2018-07-09 15:00:00,15.38,15.4,15.37,15.38,85452.0,12.6377,12.6541,12.6295,12.6377,85452.0
2018-07-09 15:30:00,15.38,15.4,15.37,15.39,224312.0,12.6377,12.6541,12.6295,12.6459,224312.0
2018-07-10 09:30:00,15.21,15.29,15.2,15.29,203081.0,12.498,12.5638,12.4898,12.5638,203081.0
2018-07-10 10:00:00,15.29,15.3,15.2,15.21,214322.0,12.5638,12.572,12.4898,12.498,214322.0
2018-07-10 10:30:00,15.21,15.25,15.18,15.24,145255.0,12.498,12.5309,12.4734,12.5227,145255.0
2018-07-10 11:00:00,15.24,15.28,15.23,15.26,223486.0,12.5227,12.5555,12.5145,12.5391,223486.0
2018-07-10 11:30:00,15.27,15.28,15.27,15.28,18116.0,12.5473,12.5555,12.5473,12.5555,18116.0
2018-07-10 12:00:00,15.28,15.28,15.25,15.27,55931.0,12.5555,12.5555,12.5309,12.5473,55931.0
2018-07-10 12:30:00,15.27,15.27,15.23,15.24,38014.0,12.5473,12.5473,12.5145,12.5227,38014.0
2018-07-10 13:00:00,15.24,15.26,15.24,15.25,56129.0,12.5227,12.5391,12.5227,12.5309,56129.0
2018-07-10 13:30:00,15.25,15.28,15.24,15.27,104865.0,12.5309,12.5555,12.5227,12.5473,104865.0
2018-07-10 14:00:00,15.28,15.29,15.27,15.28,66181.0,12.5555,12.5638,12.5473,12.5555,66181.0
2018-07-10 14:30:00,15.28,15.28,15.27,15.28,18243.0,12.5555,12.5555,12.5473,12.5555,18243.0
2018-07-10 15:00:00,15.28,15.28,15.26,15.27,83777.0,12.5555,12.5555,12.5391,12.5473,83777.0
2018-07-10 15:30:00,15.27,15.3,15.26,15.29,281870.0,12.5473,12.572,12.5391,12.5638,281870.0
2018-07-11 09:30:00,15.02,15.08,15.02,15.03,343528.0,12.3419,12.3912,12.3419,12.3501,343528.0
2018-07-11 10:00:00,15.04,15.09,15.04,15.08,135743.0,12.3583,12.3994,12.3583,12.3912,135743.0
2018-07-11 10:30:00,15.08,15.1,15.02,15.05,145577.0,12.3912,12.4076,12.3419,12.3665,145577.0
2018-07-11 11:00:00,15.05,15.07,15.01,15.02,164226.0,12.3665,12.383,12.3337,12.3419,164226.0
2018-07-11 11:30:00,15.02,15.05,15.02,15.04,50927.0,12.3419,12.3665,12.3419,12.3583,50927.0
2018-07-11 12:00:00,15.04,15.06,15.03,15.06,50423.0,12.3583,12.3748,12.3501,12.3748,50423.0
2018-07-11 12:30:00,15.06,15.07,15.04,15.05,58839.0,12.3748,12.383,12.3583,12.3665,58839.0
2018-07-11 13:00:00,15.05,15.05,15.02,15.04,54784.0,12.3665,12.3665,12.3419,12.3583,54784.0
2018-07-11 13:30:00,15.04,15.04,14.99,15.0,118369.0,12.3583,12.3583,12.3172,12.3255,118369.0
2018-07-11 14:00:00,14.99,15.01,14.97,15.01,79337.0,12.3172,12.3337,12.3008,12.3337,79337.0
2018-07-11 14:30:00,15.01,15.02,15.0,15.01,77909.0,12.3337,12.3419,12.3255,12.3337,77909.0
2018-07-11 15:00:00,15.01,15.02,14.98,14.99,84204.0,12.3337,12.3419,12.309,12.3172,84204.0
2018-07-11 15:30:00,14.99,15.0,14.97,14.97,183463.0,12.3172,12.3255,12.3008,12.3008,183463.0
2018-07-12 09:30:00,14.95,14.97,14.89,14.92,212584.0,12.2844,12.3008,12.2351,12.2597,212584.0
2018-07-12 10:00:00,14.92,14.96,14.91,14.96,153637.0,12.2597,12.2926,12.2515,12.2926,153637.0
2018-07-12 10:30:00,14.96,14.97,14.93,14.96,104483.0,12.2926,12.3008,12.2679,12.2926,104483.0
2018-07-12 11:00:00,14.97,14.98,14.96,14.97,78796.0,12.3008,12.309,12.2926,12.3008,78796.0
2018-07-12 11:30:00,14.97,15.0,14.97,15.0,42499.0,12.3008,12.3255,12.3008,12.3255,42499.0
2018-07-12 12:00:00,15.0,15.0,14.99,15.0,27127.0,12.3255,12.3255,12.3172,12.3255,27127.0
2018-07-12 12:30:00,15.0,15.01,14.98,15.01,48506.0,12.3255,12.3337,12.309,12.3337,48506.0
2018-07-12 13:00:00,15.01,15.02,14.99,15.01,49625.0,12.3337,12.3419,12.3172,12.3337,49625.0
2018-07-12 13:30:00,15.01,15.02,15.0,15.01,25354.0,12.3337,12.3419,12.3255,12.3337,25354.0
2018-07-12 14:00:00,15.01,15.01,14.99,15.0,68901.0,12.3337,12.3337,12.3172,12.3255,68901.0
2018-07-12 14:30:00,15.0,15.01,14.99,15.0,75914.0,12.3255,12.3337,12.3172,12.3255,75914.0
2018-07-12 15:00:00,14.99,15.0,14.96,14.99,99019.0,12.3172,12.3255,12.2926,12.3172,99019.0
2018-07-12 15:30:00,14.99,15.0,14.98,15.0,140880.0,12.3172,12.3255,12.309,12.3255,140880.0
2018-07-13 09:30:00,15.02,15.06,14.94,14.96,254295.0,12.3419,12.3748,12.2762,12.2926,254295.0
2018-07-13 10:00:00,14.96,15.02,14.95,15.01,96796.0,12.2926,12.3419,12.2844,12.3337,96796.0
2018-07-13 10:30:00,15.01,15.06,14.98,15.05,120899.0,12.3337,12.3748,12.309,12.3665,120899.0
2018-07-13 11:00:00,15.05,15.06,15.0,15.01,169506.0,12.3665,12.3748,12.3255,12.3337,169506.0
2018-07-13 11:30:00,15.01,15.02,14.98,15.0,48161.0,12.3337,12.3419,12.309,12.3255,48161.0
2018-07-13 12:00:00,15.0,15.0,14.99,14.99,17244.0,12.3255,12.3255,12.3172,12.3172,17244.0
2018-07-13 12:30:00,15.0,15.01,14.99,15.01,59697.0,12.3255,12.3337,12.3172,12.3337,59697.0
2018-07-13 13:00:00,15.0,15.02,14.98,15.01,92833.0,12.3255,12.3419,12.309,12.3337,92833.0
2018-07-13 13:30:00,15.01,15.02,14.98,15.01,179191.0,12.3337,12.3419,12.309,12.3337,179191.0
2018-07-13 14:00:00,15.01,15.01,14.99,15.0,43632.0,12.3337,12.3337,12.3172,12.3255,43632.0
2018-07-13 14:30:00,15.0,15.0,14.98,15.0,68483.0,12.3255,12.3255,12.309,12.3255,68483.0
2018-07-13 15:00:00,15.0,15.0,14.99,14.99,36359.0,12.3255,12.3255,12.3172,12.3172,36359.0
2018-07-13 15:30:00,14.99,15.0,14.98,15.0,199963.0,12.3172,12.3255,12.309,12.3255,199963.0
2018-07-16 09:30:00,15.12,15.24,15.12,15.22,316081.0,12.4241,12.5227,12.4241,12.5062,316081.0
2018-07-16 10:00:00,15.21,15.23,15.19,15.22,464070.0,12.498,12.5145,12.4816,12.5062,464070.0
2018-07-16 10:30:00,15.22,15.24,15.16,15.16,196426.0,12.5062,12.5227,12.4569,12.4569,196426.0
2018-07-16 11:00:00,15.17,15.2,15.15,15.15,332272.0,12.4652,12.4898,12.4487,12.4487,332272.0
2018-07-16 11:30:00,15.16,15.17,15.15,15.17,70586.0,12.4569,12.4652,12.4487,12.4652,70586.0
2018-07-16 12:00:00,15.16,15.17,15.15,15.17,60240.0,12.4569,12.4652,12.4487,12.4652,60240.0
2018-07-16 12:30:00,15.16,15.21,15.16,15.2,100849.0,12.4569,12.498,12.4569,12.4898,100849.0
2018-07-16 13:00:00,15.2,15.21,15.19,15.21,46114.0,12.4898,12.498,12.4816,12.498,46114.0
2018-07-16 13:30:00,15.21,15.21,15.19,15.21,143755.0,12.498,12.498,12.4816,12.498,143755.0
2018-07-16 14:00:00,15.2,15.24,15.2,15.24,118337.0,12.4898,12.5227,12.4898,12.5227,118337.0
2018-07-16 14:30:00,15.24,15.24,15.2,15.2,138206.0,12.5227,12.5227,12.4898,12.4898,138206.0
2018-07-16 15:00:00,15.2,15.21,15.2,15.2,91695.0,12.4898,12.498,12.4898,12.4898,91695.0
2018-07-16 15:30:00,15.21,15.23,15.2,15.23,196287.0,12.498,12.5145,12.4898,12.5145,196287.0
2018-07-17 09:30:00,15.14,15.16,15.11,15.15,352174.0,12.4405,12.4569,12.4159,12.4487,352174.0
2018-07-17 10:00:00,15.15,15.18,15.14,15.16,507345.0,12.4487,12.4734,12.4405,12.4569,507345.0
2018-07-17 10:30:00,15.16,15.2,15.15,15.17,410934.0,12.4569,12.4898,12.4487,12.4652,410934.0
2018-07-17 11:00:00,15.18,15.19,15.15,15.18,524120.0,12.4734,12.4816,12.4487,12.4734,524120.0
2018-07-17 11:30:00,15.18,15.22,15.17,15.22,264227.0,12.4734,12.5062,12.4652,12.5062,264227.0
2018-07-17 12:00:00,15.21,15.25,15.21,15.24,219727.0,12.498,12.5309,12.498,12.5227,219727.0
2018-07-17 12:30:00,15.23,15.24,15.18,15.19,67814.0,12.5145,12.5227,12.4734,12.4816,67814.0
2018-07-17 13:00:00,15.2,15.22,15.19,15.21,70211.0,12.4898,12.5062,12.4816,12.498,70211.0
2018-07-17 13:30:00,15.22,15.24,15.21,15.23,105113.0,12.5062,12.5227,12.498,12.5145,105113.0
2018-07-17 14:00:00,15.23,15.24,15.21,15.24,72708.0,12.5145,12.5227,12.498,12.5227,72708.0
2018-07-17 14:30:00,15.24,15.26,15.23,15.26,178903.0,12.5227,12.5391,12.5145,12.5391,178903.0
2018-07-17 15:00:00,15.26,15.26,15.24,15.25,74113.0,12.5391,12.5391,12.5227,12.5309,74113.0
2018-07-17 15:30:00,15.24,15.24,15.17,15.19,415931.0,12.5227,12.5227,12.4652,12.4816,415931.0
2018-07-18 09:30:00,15.27,15.33,15.24,15.3,327376.0,12.5473,12.5966,12.5227,12.572,327376.0
2018-07-18 10:00:00,15.3,15.33,15.28,15.33,252029.0,12.572,12.5966,12.5555,12.5966,252029.0
2018-07-18 10:30:00,15.32,15.39,15.31,15.38,194042.0,12.5884,12.6459,12.5802,12.6377,194042.0
2018-07-18 11:00:00,15.39,15.42,15.37,15.39,282607.0,12.6459,12.6706,12.6295,12.6459,282607.0
2018-07-18 11:30:00,15.38,15.4,15.37,15.38,110551.0,12.6377,12.6541,12.6295,12.6377,110551.0
2018-07-18 12:00:00,15.38,15.41,15.38,15.4,119141.0,12.6377,12.6624,12.6377,12.6541,119141.0
2018-07-18 12:30:00,15.41,15.42,15.4,15.42,36775.0,12.6624,12.6706,12.6541,12.6706,36775.0
2018-07-18 13:00:00,15.42,15.42,15.39,15.4,90866.0,12.6706,12.6706,12.6459,12.6541,90866.0
2018-07-18 13:30:00,15.4,15.41,15.38,15.4,99394.0,12.6541,12.6624,12.6377,12.6541,99394.0
2018-07-18 14:00:00,15.4,15.41,15.39,15.41,83456.0,12.6541,12.6624,12.6459,12.6624,83456.0
2018-07-18 14:30:00,15.41,15.41,15.39,15.41,62940.0,12.6624,12.6624,12.6459,12.6624,62940.0
2018-07-18 15:00:00,15.41,15.41,15.39,15.39,109920.0,12.6624,12.6624,12.6459,12.6459,109920.0
2018-07-18 15:30:00,15.4,15.4,15.39,15.4,116240.0,12.6541,12.6541,12.6459,12.6541,116240.0
2018-07-19 09:30:00,15.42,15.45,15.34,15.37,311531.0,12.6706,12.6952,12.6048,12.6295,311531.0
2018-07-19 10:00:00,15.37,15.39,15.35,15.37,346858.0,12.6295,12.6459,12.6131,12.6295,346858.0
2018-07-19 10:30:00,15.37,15.37,15.32,15.33,149217.0,12.6295,12.6295,12.5884,12.5966,149217.0
2018-07-19 11:00:00,15.33,15.35,15.3,15.33,129821.0,12.5966,12.6131,12.572,12.5966,129821.0
2018-07-19 11:30:00,15.33,15.34,15.31,15.33,96298.0,12.5966,12.6048,12.5802,12.5966,96298.0
2018-07-19 12:00:00,15.33,15.33,15.3,15.31,34481.0,12.5966,12.5966,12.572,12.5802,34481.0
2018-07-19 12:30:00,15.3,15.32,15.29,15.31,75102.0,12.572,12.5884,12.5638,12.5802,75102.0
2018-07-19 13:00:00,15.31,15.34,15.3,15.34,105707.0,12.5802,12.6048,12.572,12.6048,105707.0
2018-07-19 13:30:00,15.33,15.36,15.33,15.36,55917.0,12.5966,12.6213,12.5966,12.6213,55917.0
2018-07-19 14:00:00,15.36,15.37,15.35,15.37,56161.0,12.6213,12.6295,12.6131,12.6295,56161.0
2018-07-19 14:30:00,15.37,15.37,15.35,15.35,46360.0,12.6295,12.6295,12.6131,12.6131,46360.0
2018-07-19 15:00:00,15.36,15.37,15.34,15.34,104987.0,12.6213,12.6295,12.6048,12.6048,104987.0
2018-07-19 15:30:00,15.35,15.36,15.33,15.34,195723.0,12.6131,12.6213,12.5966,12.6048,195723.0
2018-07-20 09:30:00,15.27,15.3,15.24,15.29,347143.0,12.5473,12.572,12.5227,12.5638,347143.0
2018-07-20 10:00:00,15.28,15.34,15.28,15.32,176628.0,12.5555,12.6048,12.5555,12.5884,176628.0
2018-07-20 10:30:00,15.33,15.35,15.3,15.32,160969.0,12.5966,12.6131,12.572,12.5884,160969.0
2018-07-20 11:00:00,15.32,15.35,15.29,15.34,281604.0,12.5884,12.6131,12.5638,12.6048,281604.0
2018-07-20 11:30:00,15.33,15.35,15.33,15.35,57461.0,12.5966,12.6131,12.5966,12.6131,57461.0
2018-07-20 12:00:00,15.35,15.36,15.34,15.36,109059.0,12.6131,12.6213,12.6048,12.6213,109059.0
2018-07-20 12:30:00,15.36,15.37,15.34,15.37,139439.0,12.6213,12.6295,12.6048,12.6295,139439.0
2018-07-20 13:00:00,15.37,15.39,15.36,15.38,114703.0,12.6295,12.6459,12.6213,12.6377,114703.0
2018-07-20 13:30:00,15.37,15.4,15.37,15.4,104591.0,12.6295,12.6541,12.6295,12.6541,104591.0
2018-07-20 14:00:00,15.4,15.41,15.39,15.41,59732.0,12.6541,12.6624,12.6459,12.6624,59732.0
2018-07-20 14:30:00,15.41,15.41,15.39,15.41,113512.0,12.6624,12.6624,12.6459,12.6624,113512.0
2018-07-20 15:00:00,15.41,15.41,15.39,15.4,117068.0,12.6624,12.6624,12.6459,12.6541,117068.0
2018-07-20 15:30:00,15.39,15.41,15.38,15.39,282039.0,12.6459,12.6624,12.6377,12.6459,282039.0
2018-07-23 09:30:00,15.36,15.45,15.35,15.44,366349.0,12.6213,12.6952,12.6131,12.687,366349.0
2018-07-23 10:00:00,15.44,15.47,15.43,15.44,126791.0,12.687,12.7117,12.6788,12.687,126791.0
2018-07-23 10:30:00,15.44,15.44,15.41,15.43,113050.0,12.687,12.687,12.6624,12.6788,113050.0
2018-07-23 11:00:00,15.43,15.45,15.42,15.44,175785.0,12.6788,12.6952,12.6706,12.687,175785.0
2018-07-23 11:30:00,15.44,15.45,15.42,15.43,119381.0,12.687,12.6952,12.6706,12.6788,119381.0
2018-07-23 12:00:00,15.42,15.44,15.42,15.43,83159.0,12.6706,12.687,12.6706,12.6788,83159.0
2018-07-23 12:30:00,15.44,15.44,15.43,15.43,46348.0,12.687,12.687,12.6788,12.6788,46348.0
2018-07-23 13:00:00,15.43,15.44,15.43,15.43,50483.0,12.6788,12.687,12.6788,12.6788,50483.0
2018-07-23 13:30:00,15.43,15.44,15.43,15.44,53115.0,12.6788,12.687,12.6788,12.687,53115.0
2018-07-23 14:00:00,15.43,15.44,15.43,15.44,28581.0,12.6788,12.687,12.6788,12.687,28581.0
2018-07-23 14:30:00,15.44,15.46,15.42,15.46,154625.0,12.687,12.7034,12.6706,12.7034,154625.0
2018-07-23 15:00:00,15.46,15.5,15.44,15.5,448524.0,12.7034,12.7363,12.687,12.7363,448524.0
2018-07-23 15:30:00,15.5,15.53,15.49,15.52,540582.0,12.7363,12.761,12.7281,12.7527,540582.0
2018-07-24 09:30:00,15.96,15.99,15.94,15.97,491522.0,13.1143,13.1389,13.0979,13.1225,491522.0
2018-07-24 10:00:00,15.97,15.99,15.92,15.95,254187.0,13.1225,13.1389,13.0814,13.1061,254187.0
2018-07-24 10:30:00,15.96,16.01,15.94,15.98,221137.0,13.1143,13.1554,13.0979,13.1307,221137.0
2018-07-24 11:00:00,15.97,16.08,15.97,16.05,427302.0,13.1225,13.2129,13.1225,13.1882,427302.0
2018-07-24 11:30:00,16.05,16.07,16.03,16.05,64916.0,13.1882,13.2047,13.1718,13.1882,64916.0
2018-07-24 12:00:00,16.04,16.09,16.04,16.09,96256.0,13.18,13.2211,13.18,13.2211,96256.0
2018-07-24 12:30:00,16.09,16.1,16.07,16.09,88384.0,13.2211,13.2293,13.2047,13.2211,88384.0
2018-07-24 13:00:00,16.09,16.09,16.03,16.04,132103.0,13.2211,13.2211,13.1718,13.18,132103.0
2018-07-24 13:30:00,16.05,16.05,16.01,16.03,125936.0,13.1882,13.1882,13.1554,13.1718,125936.0
2018-07-24 14:00:00,16.03,16.03,16.01,16.03,144242.0,13.1718,13.1718,13.1554,13.1718,144242.0
2018-07-24 14:30:00,16.03,16.04,16.02,16.03,141915.0,13.1718,13.18,13.1636,13.1718,141915.0
2018-07-24 15:00:00,16.04,16.07,16.03,16.07,229520.0,13.18,13.2047,13.1718,13.2047,229520.0
2018-07-24 15:30:00,16.06,16.08,16.05,16.05,605269.0,13.1965,13.2129,13.1882,13.1882,605269.0
2018-07-25 09:30:00,16.11,16.14,16.03,16.06,302191.0,13.2375,13.2622,13.1718,13.1965,302191.0
2018-07-25 10:00:00,16.05,16.06,16.0,16.02,150429.0,13.1882,13.1965,13.1472,13.1636,150429.0
2018-07-25 10:30:00,16.01,16.03,15.93,15.97,192999.0,13.1554,13.1718,13.0896,13.1225,192999.0
2018-07-25 11:00:00,15.97,15.99,15.94,15.99,161858.0,13.1225,13.1389,13.0979,13.1389,161858.0
2018-07-25 11:30:00,15.99,16.0,15.97,16.0,95630.0,13.1389,13.1472,13.1225,13.1472,95630.0
2018-07-25 12:00:00,15.99,16.02,15.99,15.99,105709.0,13.1389,13.1636,13.1389,13.1389,105709.0
2018-07-25 12:30:00,16.0,16.01,15.97,15.99,76821.0,13.1472,13.1554,13.1225,13.1389,76821.0
2018-07-25 13:00:00,16.0,16.0,15.96,15.96,54434.0,13.1472,13.1472,13.1143,13.1143,54434.0
2018-07-25 13:30:00,15.97,16.03,15.96,16.02,71695.0,13.1225,13.1718,13.1143,13.1636,71695.0
2018-07-25 14:00:00,16.03,16.05,16.02,16.05,53925.0,13.1718,13.1882,13.1636,13.1882,53925.0
2018-07-25 14:30:00,16.05,16.05,16.0,16.01,154996.0,13.1882,13.1882,13.1472,13.1554,154996.0
2018-07-25 15:00:00,16.0,16.01,15.99,15.99,135595.0,13.1472,13.1554,13.1389,13.1389,135595.0
2018-07-25 15:30:00,16.0,16.07,15.99,16.06,1422396.0,13.1472,13.2047,13.1389,13.1965,1422396.0
2018-07-26 09:30:00,16.14,16.16,16.09,16.09,454873.0,13.2622,13.2786,13.2211,13.2211,454873.0
2018-07-26 10:00:00,16.1,16.12,16.06,16.07,248788.0,13.2293,13.2458,13.1965,13.2047,248788.0
2018-07-26 10:30:00,16.07,16.11,16.06,16.09,206253.0,13.2047,13.2375,13.1965,13.2211,206253.0
2018-07-26 11:00:00,16.09,16.14,16.09,16.11,435264.0,13.2211,13.2622,13.2211,13.2375,435264.0
2018-07-26 11:30:00,16.11,16.11,16.06,16.06,125043.0,13.2375,13.2375,13.1965,13.1965,125043.0
2018-07-26 12:00:00,16.07,16.1,16.06,16.1,58353.0,13.2047,13.2293,13.1965,13.2293,58353.0
2018-07-26 12:30:00,16.09,16.1,16.07,16.07,80286.0,13.2211,13.2293,13.2047,13.2047,80286.0
2018-07-26 13:00:00,16.07,16.1,16.07,16.1,60443.0,13.2047,13.2293,13.2047,13.2293,60443.0
2018-07-26 13:30:00,16.1,16.1,16.07,16.07,44724.0,13.2293,13.2293,13.2047,13.2047,44724.0
2018-07-26 14:00:00,16.07,16.07,16.06,16.06,58833.0,13.2047,13.2047,13.1965,13.1965,58833.0
2018-07-26 14:30:00,16.07,16.09,16.06,16.09,101426.0,13.2047,13.2211,13.1965,13.2211,101426.0
2018-07-26 15:00:00,16.09,16.09,16.05,16.05,156435.0,13.2211,13.2211,13.1882,13.1882,156435.0
2018-07-26 15:30:00,16.05,16.07,16.02,16.05,705391.0,13.1882,13.2047,13.1636,13.1882,705391.0
2018-07-27 09:30:00,16.2,16.3,16.19,16.27,508629.0,13.3115,13.3937,13.3033,13.369,508629.0
2018-07-27 10:00:00,16.27,16.29,16.25,16.28,130808.0,13.369,13.3855,13.3526,13.3772,130808.0
2018-07-27 10:30:00,16.27,16.28,16.24,16.25,179654.0,13.369,13.3772,13.3444,13.3526,179654.0
2018-07-27 11:00:00,16.25,16.26,16.23,16.24,207548.0,13.3526,13.3608,13.3362,13.3444,207548.0
2018-07-27 11:30:00,16.23,16.24,16.2,16.21,114862.0,13.3362,13.3444,13.3115,13.3197,114862.0
2018-07-27 12:00:00,16.2,16.21,16.19,16.2,158139.0,13.3115,13.3197,13.3033,13.3115,158139.0
2018-07-27 12:30:00,16.2,16.2,16.16,16.16,69721.0,13.3115,13.3115,13.2786,13.2786,69721.0
2018-07-27 13:00:00,16.16,16.16,16.13,16.16,62403.0,13.2786,13.2786,13.254,13.2786,62403.0
2018-07-27 13:30:00,16.16,16.18,16.15,16.18,61717.0,13.2786,13.2951,13.2704,13.2951,61717.0
2018-07-27 14:00:00,16.18,16.18,16.15,16.16,102383.0,13.2951,13.2951,13.2704,13.2786,102383.0
2018-07-27 14:30:00,16.16,16.17,16.09,16.13,761410.0,13.2786,13.2869,13.2211,13.254,761410.0
2018-07-27 15:00:00,16.13,16.15,16.12,16.15,340244.0,13.254,13.2704,13.2458,13.2704,340244.0
2018-07-27 15:30:00,16.15,16.16,16.14,16.14,349551.0,13.2704,13.2786,13.2622,13.2622,349551.0
2018-07-30 09:30:00,16.34,16.39,16.33,16.37,203295.0,13.4265,13.4676,13.4183,13.4512,203295.0
2018-07-30 10:00:00,16.38,16.41,16.35,16.41,194493.0,13.4594,13.4841,13.4348,13.4841,194493.0
2018-07-30 10:30:00,16.41,16.42,16.39,16.39,171123.0,13.4841,13.4923,13.4676,13.4676,171123.0
2018-07-30 11:00:00,16.4,16.4,16.37,16.38,138843.0,13.4758,13.4758,13.4512,13.4594,138843.0
2018-07-30 11:30:00,16.38,16.38,16.35,16.38,94413.0,13.4594,13.4594,13.4348,13.4594,94413.0
2018-07-30 12:00:00,16.38,16.38,16.34,16.34,68367.0,13.4594,13.4594,13.4265,13.4265,68367.0
2018-07-30 12:30:00,16.35,16.36,16.34,16.34,80488.0,13.4348,13.443,13.4265,13.4265,80488.0
2018-07-30 13:00:00,16.35,16.37,16.34,16.37,54041.0,13.4348,13.4512,13.4265,13.4512,54041.0
2018-07-30 13:30:00,16.37,16.39,16.36,16.38,109721.0,13.4512,13.4676,13.443,13.4594,109721.0
2018-07-30 14:00:00,16.38,16.39,16.36,16.36,112934.0,13.4594,13.4676,13.443,13.443,112934.0
2018-07-30 14:30:00,16.36,16.37,16.32,16.32,100297.0,13.443,13.4512,13.4101,13.4101,100297.0
2018-07-30 15:00:00,16.32,16.33,16.29,16.29,59941.0,13.4101,13.4183,13.3855,13.3855,59941.0
2018-07-30 15:30:00,16.29,16.32,16.29,16.31,195299.0,13.3855,13.4101,13.3855,13.4019,195299.0
2018-07-31 09:30:00,16.52,16.54,16.46,16.48,300483.0,13.5744,13.5909,13.5251,13.5416,300483.0
2018-07-31 10:00:00,16.48,16.48,16.42,16.45,165137.0,13.5416,13.5416,13.4923,13.5169,165137.0
2018-07-31 10:30:00,16.46,16.5,16.45,16.5,227093.0,13.5251,13.558,13.5169,13.558,227093.0
2018-07-31 11:00:00,16.5,16.54,16.5,16.51,303641.0,13.558,13.5909,13.558,13.5662,303641.0
2018-07-31 11:30:00,16.5,16.51,16.47,16.5,60317.0,13.558,13.5662,13.5334,13.558,60317.0
2018-07-31 12:00:00,16.5,16.5,16.47,16.48,46774.0,13.558,13.558,13.5334,13.5416,46774.0
2018-07-31 12:30:00,16.48,16.5,16.46,16.46,65219.0,13.5416,13.558,13.5251,13.5251,65219.0
2018-07-31 13:00:00,16.46,16.48,16.46,16.48,84731.0,13.5251,13.5416,13.5251,13.5416,84731.0
2018-07-31 13:30:00,16.48,16.5,16.47,16.48,53561.0,13.5416,13.558,13.5334,13.5416,53561.0
2018-07-31 14:00:00,16.49,16.49,16.44,16.45,167428.0,13.5498,13.5498,13.5087,13.5169,167428.0
2018-07-31 14:30:00,16.45,16.47,16.44,16.45,114376.0,13.5169,13.5334,13.5087,13.5169,114376.0
2018-07-31 15:00:00,16.45,16.45,16.42,16.43,109095.0,13.5169,13.5169,13.4923,13.5005,109095.0
2018-07-31 15:30:00,16.43,16.44,16.41,16.42,322593.0,13.5005,13.5087,13.4841,13.4923,322593.0
2018-08-01 09:30:00,16.38,16.41,16.37,16.39,128563.0,13.4594,13.4841,13.4512,13.4676,128563.0
2018-08-01 10:00:00,16.38,16.47,16.38,16.47,100389.0,13.4594,13.5334,13.4594,13.5334,100389.0
2018-08-01 10:30:00,16.46,16.47,16.45,16.46,42583.0,13.5251,13.5334,13.5169,13.5251,42583.0
2018-08-01 11:00:00,16.47,16.47,16.38,16.39,84829.0,13.5334,13.5334,13.4594,13.4676,84829.0
2018-08-01 11:30:00,16.39,16.4,16.36,16.39,113184.0,13.4676,13.4758,13.443,13.4676,113184.0
2018-08-01 12:00:00,16.38,16.39,16.33,16.34,84780.0,13.4594,13.4676,13.4183,13.4265,84780.0
2018-08-01 12:30:00,16.33,16.37,16.33,16.37,43744.0,13.4183,13.4512,13.4183,13.4512,43744.0
2018-08-01 13:00:00,16.36,16.37,16.35,16.35,26303.0,13.443,13.4512,13.4348,13.4348,26303.0
2018-08-01 13:30:00,16.34,16.36,16.32,16.34,78634.0,13.4265,13.443,13.4101,13.4265,78634.0
2018-08-01 14:00:00,16.34,16.37,16.32,16.36,88731.0,13.4265,13.4512,13.4101,13.443,88731.0
2018-08-01 14:30:00,16.36,16.37,16.35,16.37,45646.0,13.443,13.4512,13.4348,13.4512,45646.0
2018-08-01 15:00:00,16.37,16.38,16.36,16.38,109892.0,13.4512,13.4594,13.443,13.4594,109892.0
2018-08-01 15:30:00,16.38,16.39,16.37,16.38,242107.0,13.4594,13.4676,13.4512,13.4594,242107.0
2018-08-02 09:30:00,16.1,16.13,16.07,16.11,211592.0,13.2293,13.254,13.2047,13.2375,211592.0
2018-08-02 10:00:00,16.11,16.16,16.1,16.11,101168.0,13.2375,13.2786,13.2293,13.2375,101168.0
2018-08-02 10:30:00,16.11,16.12,16.02,16.04,199605.0,13.2375,13.2458,13.1636,13.18,199605.0
2018-08-02 11:00:00,16.04,16.15,16.03,16.13,269475.0,13.18,13.2704,13.1718,13.254,269475.0
2018-08-02 11:30:00,16.13,16.13,16.09,16.12,141034.0,13.254,13.254,13.2211,13.2458,141034.0
2018-08-02 12:00:00,16.12,16.15,16.11,16.14,75272.0,13.2458,13.2704,13.2375,13.2622,75272.0
2018-08-02 12:30:00,16.14,16.15,16.13,16.14,47179.0,13.2622,13.2704,13.254,13.2622,47179.0
2018-08-02 13:00:00,16.13,16.14,16.11,16.13,90781.0,13.254,13.2622,13.2375,13.254,90781.0
2018-08-02 13:30:00,16.13,16.15,16.12,16.15,118043.0,13.254,13.2704,13.2458,13.2704,118043.0
2018-08-02 14:00:00,16.15,16.15,16.12,16.13,63216.0,13.2704,13.2704,13.2458,13.254,63216.0
2018-08-02 14:30:00,16.12,16.14,16.11,16.14,114689.0,13.2458,13.2622,13.2375,13.2622,114689.0
2018-08-02 15:00:00,16.13,16.15,16.12,16.14,110449.0,13.254,13.2704,13.2458,13.2622,110449.0
2018-08-02 15:30:00,16.14,16.15,16.12,16.12,355926.0,13.2622,13.2704,13.2458,13.2458,355926.0
2018-08-03 09:30:00,16.11,16.15,16.11,16.13,283090.0,13.2375,13.2704,13.2375,13.254,283090.0
2018-08-03 10:00:00,16.13,16.15,16.11,16.14,190345.0,13.254,13.2704,13.2375,13.2622,190345.0
2018-08-03 10:30:00,16.13,16.15,16.12,16.13,143168.0,13.254,13.2704,13.2458,13.254,143168.0
2018-08-03 11:00:00,16.13,16.16,16.1,16.15,233639.0,13.254,13.2786,13.2293,13.2704,233639.0
2018-08-03 11:30:00,16.15,16.17,16.15,16.16,134166.0,13.2704,13.2869,13.2704,13.2786,134166.0
2018-08-03 12:00:00,16.16,16.19,16.15,16.19,78042.0,13.2786,13.3033,13.2704,13.3033,78042.0
2018-08-03 12:30:00,16.19,16.19,16.15,16.18,80443.0,13.3033,13.3033,13.2704,13.2951,80443.0
2018-08-03 13:00:00,16.18,16.18,16.17,16.17,58904.0,13.2951,13.2951,13.2869,13.2869,58904.0
2018-08-03 13:30:00,16.18,16.19,16.17,16.18,52494.0,13.2951,13.3033,13.2869,13.2951,52494.0
2018-08-03 14:00:00,16.19,16.19,16.17,16.18,67973.0,13.3033,13.3033,13.2869,13.2951,67973.0
2018-08-03 14:30:00,16.18,16.18,16.17,16.18,45773.0,13.2951,13.2951,13.2869,13.2951,45773.0
2018-08-03 15:00:00,16.18,16.2,16.17,16.18,138244.0,13.2951,13.3115,13.2869,13.2951,138244.0
2018-08-03 15:30:00,16.18,16.18,16.16,16.17,173150.0,13.2951,13.2951,13.2786,13.2869,173150.0
2018-08-06 09:30:00,15.94,15.96,15.87,15.89,371800.0,13.0979,13.1143,13.0403,13.0568,371800.0
2018-08-06 10:00:00,15.9,15.91,15.88,15.9,660525.0,13.065,13.0732,13.0486,13.065,660525.0
2018-08-06 10:30:00,15.9,15.99,15.9,15.93,464248.0,13.065,13.1389,13.065,13.0896,464248.0
2018-08-06 11:00:00,15.93,15.95,15.91,15.95,467612.0,13.0896,13.1061,13.0732,13.1061,467612.0
2018-08-06 11:30:00,15.94,15.95,15.92,15.93,202095.0,13.0979,13.1061,13.0814,13.0896,202095.0
2018-08-06 12:00:00,15.93,15.95,15.92,15.94,163785.0,13.0896,13.1061,13.0814,13.0979,163785.0
2018-08-06 12:30:00,15.94,15.97,15.93,15.96,520278.0,13.0979,13.1225,13.0896,13.1143,520278.0
2018-08-06 13:00:00,15.95,15.96,15.91,15.92,75286.0,13.1061,13.1143,13.0732,13.0814,75286.0
2018-08-06 13:30:00,15.91,15.93,15.9,15.91,31124.0,13.0732,13.0896,13.065,13.0732,31124.0
2018-08-06 14:00:00,15.92,15.93,15.9,15.92,64765.0,13.0814,13.0896,13.065,13.0814,64765.0
2018-08-06 14:30:00,15.93,15.94,15.92,15.94,109541.0,13.0896,13.0979,13.0814,13.0979,109541.0
2018-08-06 15:00:00,15.94,15.94,15.92,15.93,61580.0,13.0979,13.0979,13.0814,13.0896,61580.0
2018-08-06 15:30:00,15.93,15.93,15.91,15.93,195788.0,13.0896,13.0896,13.0732,13.0896,195788.0
2018-08-07 09:30:00,16.1,16.17,16.08,16.16,238051.0,13.2293,13.2869,13.2129,13.2786,238051.0
2018-08-07 10:00:00,16.16,16.17,16.12,16.14,118252.0,13.2786,13.2869,13.2458,13.2622,118252.0
2018-08-07 10:30:00,16.14,16.15,16.09,16.1,165177.0,13.2622,13.2704,13.2211,13.2293,165177.0
2018-08-07 11:00:00,16.11,16.11,16.06,16.08,163219.0,13.2375,13.2375,13.1965,13.2129,163219.0
2018-08-07 11:30:00,16.08,16.09,16.06,16.09,59898.0,13.2129,13.2211,13.1965,13.2211,59898.0
2018-08-07 12:00:00,16.1,16.1,16.06,16.06,49531.0,13.2293,13.2293,13.1965,13.1965,49531.0
2018-08-07 12:30:00,16.06,16.07,16.05,16.07,31798.0,13.1965,13.2047,13.1882,13.2047,31798.0
2018-08-07 13:00:00,16.07,16.08,16.05,16.05,71432.0,13.2047,13.2129,13.1882,13.1882,71432.0
2018-08-07 13:30:00,16.06,16.06,16.03,16.05,74368.0,13.1965,13.1965,13.1718,13.1882,74368.0
2018-08-07 14:00:00,16.04,16.05,15.99,15.99,266210.0,13.18,13.1882,13.1389,13.1389,266210.0
2018-08-07 14:30:00,16.0,16.0,15.96,15.97,175351.0,13.1472,13.1472,13.1143,13.1225,175351.0
2018-08-07 15:00:00,15.97,15.99,15.96,15.99,100120.0,13.1225,13.1389,13.1143,13.1389,100120.0
2018-08-07 15:30:00,15.99,16.0,15.97,15.99,381871.0,13.1389,13.1472,13.1225,13.1389,381871.0
2018-08-08 09:30:00,16.06,16.08,16.03,16.07,237344.0,13.1965,13.2129,13.1718,13.2047,237344.0
2018-08-08 10:00:00,16.08,16.08,16.04,16.07,329711.0,13.2129,13.2129,13.18,13.2047,329711.0
2018-08-08 10:30:00,16.06,16.1,16.06,16.1,209488.0,13.1965,13.2293,13.1965,13.2293,209488.0
2018-08-08 11:00:00,16.1,16.12,16.08,16.11,163681.0,13.2293,13.2458,13.2129,13.2375,163681.0
2018-08-08 11:30:00,16.11,16.15,16.1,16.14,159995.0,13.2375,13.2704,13.2293,13.2622,159995.0
2018-08-08 12:00:00,16.14,16.14,16.12,16.12,35460.0,13.2622,13.2622,13.2458,13.2458,35460.0
2018-08-08 12:30:00,16.13,16.13,16.12,16.13,78472.0,13.254,13.254,13.2458,13.254,78472.0
2018-08-08 13:00:00,16.13,16.13,16.11,16.11,46076.0,13.254,13.254,13.2375,13.2375,46076.0
2018-08-08 13:30:00,16.12,16.16,16.11,16.16,53667.0,13.2458,13.2786,13.2375,13.2786,53667.0
2018-08-08 14:00:00,16.16,16.16,16.15,16.16,74433.0,13.2786,13.2786,13.2704,13.2786,74433.0
2018-08-08 14:30:00,16.16,16.16,16.14,16.14,89636.0,13.2786,13.2786,13.2622,13.2622,89636.0
2018-08-08 15:00:00,16.14,16.15,16.14,16.14,58523.0,13.2622,13.2704,13.2622,13.2622,58523.0
2018-08-08 15:30:00,16.14,16.15,16.11,16.11,278667.0,13.2622,13.2704,13.2375,13.2375,278667.0
2018-08-09 09:30:00,16.1,16.13,16.09,16.11,121793.0,13.2293,13.254,13.2211,13.2375,121793.0
2018-08-09 10:00:00,16.12,16.12,16.08,16.09,94990.0,13.2458,13.2458,13.2129,13.2211,94990.0
2018-08-09 10:30:00,16.1,16.11,16.07,16.07,110845.0,13.2293,13.2375,13.2047,13.2047,110845.0
2018-08-09 11:00:00,16.08,16.11,16.07,16.1,144116.0,13.2129,13.2375,13.2047,13.2293,144116.0
2018-08-09 11:30:00,16.1,16.1,16.05,16.05,34530.0,13.2293,13.2293,13.1882,13.1882,34530.0
2018-08-09 12:00:00,16.05,16.06,16.04,16.05,40770.0,13.1882,13.1965,13.18,13.1882,40770.0
2018-08-09 12:30:00,16.05,16.06,16.05,16.06,37225.0,13.1882,13.1965,13.1882,13.1965,37225.0
2018-08-09 13:00:00,16.05,16.06,16.03,16.03,41189.0,13.1882,13.1965,13.1718,13.1718,41189.0
2018-08-09 13:30:00,16.04,16.04,16.02,16.04,80288.0,13.18,13.18,13.1636,13.18,80288.0
2018-08-09 14:00:00,16.03,16.06,16.03,16.05,59966.0,13.1718,13.1965,13.1718,13.1882,59966.0
2018-08-09 14:30:00,16.05,16.05,16.03,16.04,54874.0,13.1882,13.1882,13.1718,13.18,54874.0
2018-08-09 15:00:00,16.03,16.06,16.03,16.05,56735.0,13.1718,13.1965,13.1718,13.1882,56735.0
2018-08-09 15:30:00,16.06,16.06,16.0,16.02,232200.0,13.1965,13.1965,13.1472,13.1636,232200.0
2018-08-10 09:30:00,15.63,15.67,15.55,15.57,345951.0,12.8431,12.876,12.7774,12.7938,345951.0
2018-08-10 10:00:00,15.57,15.67,15.56,15.63,218262.0,12.7938,12.876,12.7856,12.8431,218262.0
2018-08-10 10:30:00,15.63,15.66,15.6,15.66,113147.0,12.8431,12.8678,12.8185,12.8678,113147.0
2018-08-10 11:00:00,15.66,15.72,15.65,15.7,234863.0,12.8678,12.9171,12.8596,12.9007,234863.0
2018-08-10 11:30:00,15.7,15.7,15.66,15.68,62378.0,12.9007,12.9007,12.8678,12.8842,62378.0
2018-08-10 12:00:00,15.67,15.68,15.65,15.67,58448.0,12.876,12.8842,12.8596,12.876,58448.0
2018-08-10 12:30:00,15.67,15.67,15.64,15.64,40865.0,12.876,12.876,12.8514,12.8514,40865.0
2018-08-10 13:00:00,15.64,15.65,15.6,15.63,135468.0,12.8514,12.8596,12.8185,12.8431,135468.0
2018-08-10 13:30:00,15.63,15.64,15.6,15.61,59212.0,12.8431,12.8514,12.8185,12.8267,59212.0
2018-08-10 14:00:00,15.61,15.63,15.6,15.62,91741.0,12.8267,12.8431,12.8185,12.8349,91741.0
2018-08-10 14:30:00,15.61,15.64,15.61,15.62,174187.0,12.8267,12.8514,12.8267,12.8349,174187.0
2018-08-10 15:00:00,15.62,15.66,15.6,15.64,233895.0,12.8349,12.8678,12.8185,12.8514,233895.0
2018-08-10 15:30:00,15.65,15.65,15.61,15.62,489514.0,12.8596,12.8596,12.8267,12.8349,489514.0
2018-08-13 09:30:00,15.49,15.54,15.46,15.53,270941.0,12.7281,12.7692,12.7034,12.761,270941.0
2018-08-13 10:00:00,15.54,15.59,15.53,15.57,121995.0,12.7692,12.8103,12.761,12.7938,121995.0
2018-08-13 10:30:00,15.57,15.57,15.53,15.54,91648.0,12.7938,12.7938,12.761,12.7692,91648.0
2018-08-13 11:00:00,15.55,15.56,15.51,15.54,163215.0,12.7774,12.7856,12.7445,12.7692,163215.0
2018-08-13 11:30:00,15.54,15.55,15.49,15.5,76551.0,12.7692,12.7774,12.7281,12.7363,76551.0
2018-08-13 12:00:00,15.49,15.51,15.47,15.48,51934.0,12.7281,12.7445,12.7117,12.7199,51934.0
2018-08-13 12:30:00,15.48,15.49,15.46,15.47,36979.0,12.7199,12.7281,12.7034,12.7117,36979.0
2018-08-13 13:00:00,15.46,15.5,15.45,15.48,78806.0,12.7034,12.7363,12.6952,12.7199,78806.0
2018-08-13 13:30:00,15.49,15.5,15.46,15.48,76174.0,12.7281,12.7363,12.7034,12.7199,76174.0
2018-08-13 14:00:00,15.48,15.5,15.47,15.5,41593.0,12.7199,12.7363,12.7117,12.7363,41593.0
2018-08-13 14:30:00,15.5,15.51,15.47,15.48,88463.0,12.7363,12.7445,12.7117,12.7199,88463.0
2018-08-13 15:00:00,15.48,15.48,15.46,15.46,162970.0,12.7199,12.7199,12.7034,12.7034,162970.0
2018-08-13 15:30:00,15.46,15.48,15.44,15.45,393217.0,12.7034,12.7199,12.687,12.6952,393217.0
2018-08-14 09:30:00,15.56,15.58,15.51,15.53,614713.0,12.7856,12.802,12.7445,12.761,614713.0
2018-08-14 10:00:00,15.52,15.53,15.47,15.51,160532.0,12.7527,12.761,12.7117,12.7445,160532.0
2018-08-14 10:30:00,15.51,15.53,15.48,15.5,157976.0,12.7445,12.761,12.7199,12.7363,157976.0
2018-08-14 11:00:00,15.51,15.53,15.48,15.52,221578.0,12.7445,12.761,12.7199,12.7527,221578.0
2018-08-14 11:30:00,15.52,15.53,15.49,15.5,68772.0,12.7527,12.761,12.7281,12.7363,68772.0
2018-08-14 12:00:00,15.5,15.51,15.49,15.49,29685.0,12.7363,12.7445,12.7281,12.7281,29685.0
2018-08-14 12:30:00,15.5,15.52,15.49,15.51,47727.0,12.7363,12.7527,12.7281,12.7445,47727.0
2018-08-14 13:00:00,15.52,15.54,15.51,15.53,80312.0,12.7527,12.7692,12.7445,12.761,80312.0
2018-08-14 13:30:00,15.53,15.57,15.52,15.57,58811.0,12.761,12.7938,12.7527,12.7938,58811.0
2018-08-14 14:00:00,15.57,15.57,15.54,15.54,76125.0,12.7938,12.7938,12.7692,12.7692,76125.0
2018-08-14 14:30:00,15.54,15.58,15.54,15.57,105720.0,12.7692,12.802,12.7692,12.7938,105720.0
2018-08-14 15:00:00,15.57,15.6,15.56,15.58,177864.0,12.7938,12.8185,12.7856,12.802,177864.0
2018-08-14 15:30:00,15.59,15.59,15.54,15.56,182729.0,12.8103,12.8103,12.7692,12.7856,182729.0
2018-08-15 09:30:00,15.32,15.36,15.31,15.32,204463.0,12.5884,12.6213,12.5802,12.5884,204463.0
2018-08-15 10:00:00,15.32,15.35,15.3,15.31,135352.0,12.5884,12.6131,12.572,12.5802,135352.0
2018-08-15 10:30:00,15.3,15.33,15.29,15.33,174514.0,12.572,12.5966,12.5638,12.5966,174514.0
2018-08-15 11:00:00,15.33,15.42,15.33,15.41,217707.0,12.5966,12.6706,12.5966,12.6624,217707.0
2018-08-15 11:30:00,15.4,15.43,15.39,15.4,95330.0,12.6541,12.6788,12.6459,12.6541,95330.0
2018-08-15 12:00:00,15.41,15.44,15.38,15.43,85422.0,12.6624,12.687,12.6377,12.6788,85422.0
2018-08-15 12:30:00,15.43,15.46,15.43,15.46,32891.0,12.6788,12.7034,12.6788,12.7034,32891.0
2018-08-15 13:00:00,15.46,15.48,15.42,15.43,75856.0,12.7034,12.7199,12.6706,12.6788,75856.0
2018-08-15 13:30:00,15.43,15.43,15.41,15.42,73365.0,12.6788,12.6788,12.6624,12.6706,73365.0
2018-08-15 14:00:00,15.43,15.44,15.42,15.43,55705.0,12.6788,12.687,12.6706,12.6788,55705.0
2018-08-15 14:30:00,15.44,15.47,15.42,15.46,143096.0,12.687,12.7117,12.6706,12.7034,143096.0
2018-08-15 15:00:00,15.46,15.5,15.46,15.49,198372.0,12.7034,12.7363,12.7034,12.7281,198372.0
2018-08-15 15:30:00,15.49,15.52,15.48,15.49,350971.0,12.7281,12.7527,12.7199,12.7281,350971.0
2018-08-16 09:30:00,15.53,15.6,15.52,15.58,239728.0,12.761,12.8185,12.7527,12.802,239728.0
2018-08-16 10:00:00,15.58,15.59,15.51,15.52,133780.0,12.802,12.8103,12.7445,12.7527,133780.0
2018-08-16 10:30:00,15.52,15.55,15.51,15.53,101741.0,12.7527,12.7774,12.7445,12.761,101741.0
2018-08-16 11:00:00,15.53,15.56,15.52,15.54,100836.0,12.761,12.7856,12.7527,12.7692,100836.0
2018-08-16 11:30:00,15.54,15.54,15.52,15.54,56285.0,12.7692,12.7692,12.7527,12.7692,56285.0
2018-08-16 12:00:00,15.54,15.55,15.52,15.53,52702.0,12.7692,12.7774,12.7527,12.761,52702.0
2018-08-16 12:30:00,15.53,15.54,15.48,15.51,80764.0,12.761,12.7692,12.7199,12.7445,80764.0
2018-08-16 13:00:00,15.51,15.51,15.49,15.5,19587.0,12.7445,12.7445,12.7281,12.7363,19587.0
2018-08-16 13:30:00,15.5,15.51,15.48,15.49,52327.0,12.7363,12.7445,12.7199,12.7281,52327.0
2018-08-16 14:00:00,15.49,15.5,15.46,15.48,77121.0,12.7281,12.7363,12.7034,12.7199,77121.0
2018-08-16 14:30:00,15.47,15.48,15.46,15.48,73572.0,12.7117,12.7199,12.7034,12.7199,73572.0
2018-08-16 15:00:00,15.47,15.51,15.47,15.49,112434.0,12.7117,12.7445,12.7117,12.7281,112434.0
2018-08-16 15:30:00,15.5,15.5,15.46,15.47,151317.0,12.7363,12.7363,12.7034,12.7117,151317.0
2018-08-17 09:30:00,15.36,15.41,15.34,15.41,99335.0,12.6213,12.6624,12.6048,12.6624,99335.0
2018-08-17 10:00:00,15.41,15.42,15.36,15.38,59054.0,12.6624,12.6706,12.6213,12.6377,59054.0
2018-08-17 10:30:00,15.38,15.4,15.36,15.39,56954.0,12.6377,12.6541,12.6213,12.6459,56954.0
2018-08-17 11:00:00,15.38,15.44,15.37,15.43,131624.0,12.6377,12.687,12.6295,12.6788,131624.0
2018-08-17 11:30:00,15.43,15.45,15.42,15.44,14656.0,12.6788,12.6952,12.6706,12.687,14656.0
2018-08-17 12:00:00,15.45,15.45,15.43,15.44,29767.0,12.6952,12.6952,12.6788,12.687,29767.0
2018-08-17 12:30:00,15.44,15.45,15.42,15.43,57196.0,12.687,12.6952,12.6706,12.6788,57196.0
2018-08-17 13:00:00,15.43,15.43,15.41,15.41,25466.0,12.6788,12.6788,12.6624,12.6624,25466.0
2018-08-17 13:30:00,15.41,15.44,15.41,15.44,13053.0,12.6624,12.687,12.6624,12.687,13053.0
2018-08-17 14:00:00,15.44,15.48,15.43,15.46,109502.0,12.687,12.7199,12.6788,12.7034,109502.0
2018-08-17 14:30:00,15.46,15.49,15.45,15.49,87125.0,12.7034,12.7281,12.6952,12.7281,87125.0
2018-08-17 15:00:00,15.49,15.49,15.47,15.48,84655.0,12.7281,12.7281,12.7117,12.7199,84655.0
2018-08-17 15:30:00,15.48,15.49,15.46,15.47,102130.0,12.7199,12.7281,12.7034,12.7117,102130.0
2018-08-20 09:30:00,15.48,15.52,15.46,15.52,124207.0,12.7199,12.7527,12.7034,12.7527,124207.0
2018-08-20 10:00:00,15.52,15.55,15.5,15.53,78278.0,12.7527,12.7774,12.7363,12.761,78278.0
2018-08-20 10:30:00,15.54,15.55,15.51,15.52,74460.0,12.7692,12.7774,12.7445,12.7527,74460.0
2018-08-20 11:00:00,15.52,15.56,15.51,15.52,167724.0,12.7527,12.7856,12.7445,12.7527,167724.0
2018-08-20 11:30:00,15.52,15.56,15.51,15.56,31006.0,12.7527,12.7856,12.7445,12.7856,31006.0
2018-08-20 12:00:00,15.56,15.56,15.55,15.55,31151.0,12.7856,12.7856,12.7774,12.7774,31151.0
2018-08-20 12:30:00,15.56,15.56,15.54,15.54,16539.0,12.7856,12.7856,12.7692,12.7692,16539.0
2018-08-20 13:00:00,15.54,15.55,15.53,15.54,67008.0,12.7692,12.7774,12.761,12.7692,67008.0
2018-08-20 13:30:00,15.54,15.55,15.53,15.55,32930.0,12.7692,12.7774,12.761,12.7774,32930.0
2018-08-20 14:00:00,15.54,15.55,15.53,15.54,44808.0,12.7692,12.7774,12.761,12.7692,44808.0
2018-08-20 14:30:00,15.54,15.54,15.52,15.53,85999.0,12.7692,12.7692,12.7527,12.761,85999.0
2018-08-20 15:00:00,15.53,15.54,15.52,15.54,68371.0,12.761,12.7692,12.7527,12.7692,68371.0
2018-08-20 15:30:00,15.54,15.54,15.53,15.53,108535.0,12.7692,12.7692,12.761,12.761,108535.0
2018-08-21 09:30:00,15.8,15.86,15.78,15.83,297065.0,12.9828,13.0321,12.9664,13.0075,297065.0
2018-08-21 10:00:00,15.83,15.84,15.8,15.82,89620.0,13.0075,13.0157,12.9828,12.9993,89620.0
2018-08-21 10:30:00,15.82,15.83,15.79,15.79,89007.0,12.9993,13.0075,12.9746,12.9746,89007.0
2018-08-21 11:00:00,15.79,15.8,15.76,15.77,161152.0,12.9746,12.9828,12.95,12.9582,161152.0
2018-08-21 11:30:00,15.76,15.79,15.75,15.79,71459.0,12.95,12.9746,12.9417,12.9746,71459.0
2018-08-21 12:00:00,15.79,15.8,15.78,15.79,26087.0,12.9746,12.9828,12.9664,12.9746,26087.0
2018-08-21 12:30:00,15.79,15.8,15.79,15.79,19924.0,12.9746,12.9828,12.9746,12.9746,19924.0
2018-08-21 13:00:00,15.79,15.81,15.79,15.8,31170.0,12.9746,12.991,12.9746,12.9828,31170.0
2018-08-21 13:30:00,15.8,15.84,15.8,15.84,50258.0,12.9828,13.0157,12.9828,13.0157,50258.0
2018-08-21 14:00:00,15.84,15.84,15.82,15.82,59501.0,13.0157,13.0157,12.9993,12.9993,59501.0
2018-08-21 14:30:00,15.83,15.83,15.77,15.77,46795.0,13.0075,13.0075,12.9582,12.9582,46795.0
2018-08-21 15:00:00,15.78,15.78,15.75,15.77,74400.0,12.9664,12.9664,12.9417,12.9582,74400.0
2018-08-21 15:30:00,15.77,15.77,15.73,15.73,166589.0,12.9582,12.9582,12.9253,12.9253,166589.0
2018-08-22 09:30:00,15.74,15.77,15.68,15.71,131515.0,12.9335,12.9582,12.8842,12.9089,131515.0
2018-08-22 10:00:00,15.71,15.72,15.64,15.65,105941.0,12.9089,12.9171,12.8514,12.8596,105941.0
2018-08-22 10:30:00,15.64,15.7,15.63,15.67,115116.0,12.8514,12.9007,12.8431,12.876,115116.0
2018-08-22 11:00:00,15.67,15.7,15.66,15.69,98486.0,12.876,12.9007,12.8678,12.8924,98486.0
2018-08-22 11:30:00,15.69,15.7,15.67,15.69,44132.0,12.8924,12.9007,12.876,12.8924,44132.0
2018-08-22 12:00:00,15.7,15.7,15.66,15.66,36184.0,12.9007,12.9007,12.8678,12.8678,36184.0
2018-08-22 12:30:00,15.66,15.68,15.66,15.67,76990.0,12.8678,12.8842,12.8678,12.876,76990.0
2018-08-22 13:00:00,15.68,15.69,15.67,15.68,29797.0,12.8842,12.8924,12.876,12.8842,29797.0
2018-08-22 13:30:00,15.68,15.71,15.68,15.71,81308.0,12.8842,12.9089,12.8842,12.9089,81308.0
2018-08-22 14:00:00,15.71,15.73,15.7,15.7,71466.0,12.9089,12.9253,12.9007,12.9007,71466.0
2018-08-22 14:30:00,15.71,15.72,15.69,15.72,103582.0,12.9089,12.9171,12.8924,12.9171,103582.0
2018-08-22 15:00:00,15.72,15.73,15.71,15.73,59493.0,12.9171,12.9253,12.9089,12.9253,59493.0
2018-08-22 15:30:00,15.73,15.73,15.71,15.72,261065.0,12.9253,12.9253,12.9089,12.9171,261065.0
2018-08-23 09:30:00,15.5,15.53,15.48,15.53,158887.0,12.7363,12.761,12.7199,12.761,158887.0
2018-08-23 10:00:00,15.53,15.57,15.52,15.54,230885.0,12.761,12.7938,12.7527,12.7692,230885.0
2018-08-23 10:30:00,15.54,15.56,15.52,15.56,38842.0,12.7692,12.7856,12.7527,12.7856,38842.0
2018-08-23 11:00:00,15.56,15.58,15.54,15.56,110456.0,12.7856,12.802,12.7692,12.7856,110456.0
2018-08-23 11:30:00,15.56,15.57,15.53,15.54,125173.0,12.7856,12.7938,12.761,12.7692,125173.0
2018-08-23 12:00:00,15.54,15.54,15.51,15.53,86252.0,12.7692,12.7692,12.7445,12.761,86252.0
2018-08-23 12:30:00,15.54,15.55,15.53,15.54,26931.0,12.7692,12.7774,12.761,12.7692,26931.0
2018-08-23 13:00:00,15.55,15.55,15.51,15.52,21446.0,12.7774,12.7774,12.7445,12.7527,21446.0
2018-08-23 13:30:00,15.52,15.52,15.5,15.51,41129.0,12.7527,12.7527,12.7363,12.7445,41129.0
2018-08-23 14:00:00,15.51,15.52,15.5,15.52,43716.0,12.7445,12.7527,12.7363,12.7527,43716.0
2018-08-23 14:30:00,15.52,15.53,15.51,15.53,56145.0,12.7527,12.761,12.7445,12.761,56145.0
2018-08-23 15:00:00,15.52,15.54,15.52,15.54,85538.0,12.7527,12.7692,12.7527,12.7692,85538.0
2018-08-23 15:30:00,15.54,15.54,15.51,15.51,210860.0,12.7692,12.7692,12.7445,12.7445,210860.0
2018-08-24 09:30:00,15.71,15.71,15.64,15.65,146962.0,12.9089,12.9089,12.8514,12.8596,146962.0
2018-08-24 10:00:00,15.65,15.68,15.6,15.61,87775.0,12.8596,12.8842,12.8185,12.8267,87775.0
2018-08-24 10:30:00,15.61,15.65,15.6,15.64,66748.0,12.8267,12.8596,12.8185,12.8514,66748.0
2018-08-24 11:00:00,15.64,15.64,15.62,15.63,85887.0,12.8514,12.8514,12.8349,12.8431,85887.0
2018-08-24 11:30:00,15.64,15.65,15.63,15.64,51414.0,12.8514,12.8596,12.8431,12.8514,51414.0
2018-08-24 12:00:00,15.65,15.65,15.63,15.64,57473.0,12.8596,12.8596,12.8431,12.8514,57473.0
2018-08-24 12:30:00,15.63,15.63,15.6,15.62,46814.0,12.8431,12.8431,12.8185,12.8349,46814.0
2018-08-24 13:00:00,15.61,15.62,15.61,15.62,10502.0,12.8267,12.8349,12.8267,12.8349,10502.0
2018-08-24 13:30:00,15.62,15.62,15.59,15.6,27442.0,12.8349,12.8349,12.8103,12.8185,27442.0
2018-08-24 14:00:00,15.6,15.61,15.59,15.6,65625.0,12.8185,12.8267,12.8103,12.8185,65625.0
2018-08-24 14:30:00,15.61,15.62,15.6,15.62,49829.0,12.8267,12.8349,12.8185,12.8349,49829.0
2018-08-24 15:00:00,15.62,15.62,15.61,15.62,27016.0,12.8349,12.8349,12.8267,12.8349,27016.0
2018-08-24 15:30:00,15.61,15.62,15.58,15.59,156500.0,12.8267,12.8349,12.802,12.8103,156500.0
2018-08-27 09:30:00,15.69,15.77,15.67,15.76,186997.0,12.8924,12.9582,12.876,12.95,186997.0
2018-08-27 10:00:00,15.77,15.82,15.76,15.81,99460.0,12.9582,12.9993,12.95,12.991,99460.0
2018-08-27 10:30:00,15.81,15.81,15.79,15.8,151874.0,12.991,12.991,12.9746,12.9828,151874.0
2018-08-27 11:00:00,15.8,15.83,15.79,15.79,204539.0,12.9828,13.0075,12.9746,12.9746,204539.0
2018-08-27 11:30:00,15.79,15.82,15.79,15.82,71530.0,12.9746,12.9993,12.9746,12.9993,71530.0
2018-08-27 12:00:00,15.82,15.83,15.81,15.83,36449.0,12.9993,13.0075,12.991,13.0075,36449.0
2018-08-27 12:30:00,15.83,15.84,15.81,15.83,80441.0,13.0075,13.0157,12.991,13.0075,80441.0
2018-08-27 13:00:00,15.83,15.84,15.82,15.84,68900.0,13.0075,13.0157,12.9993,13.0157,68900.0
2018-08-27 13:30:00,15.84,15.84,15.81,15.83,58895.0,13.0157,13.0157,12.991,13.0075,58895.0
2018-08-27 14:00:00,15.83,15.83,15.8,15.82,82854.0,13.0075,13.0075,12.9828,12.9993,82854.0
2018-08-27 14:30:00,15.82,15.82,15.81,15.81,34263.0,12.9993,12.9993,12.991,12.991,34263.0
2018-08-27 15:00:00,15.81,15.82,15.81,15.82,51618.0,12.991,12.9993,12.991,12.9993,51618.0
2018-08-27 15:30:00,15.81,15.82,15.8,15.81,120711.0,12.991,12.9993,12.9828,12.991,120711.0
2018-08-28 09:30:00,15.84,15.9,15.84,15.89,141494.0,13.0157,13.065,13.0157,13.0568,141494.0
2018-08-28 10:00:00,15.9,15.91,15.85,15.86,53405.0,13.065,13.0732,13.0239,13.0321,53405.0
2018-08-28 10:30:00,15.86,15.88,15.85,15.87,57248.0,13.0321,13.0486,13.0239,13.0403,57248.0
2018-08-28 11:00:00,15.87,15.87,15.83,15.85,48754.0,13.0403,13.0403,13.0075,13.0239,48754.0
2018-08-28 11:30:00,15.85,15.85,15.81,15.82,44375.0,13.0239,13.0239,12.991,12.9993,44375.0
2018-08-28 12:00:00,15.82,15.84,15.81,15.81,55210.0,12.9993,13.0157,12.991,12.991,55210.0
2018-08-28 12:30:00,15.81,15.83,15.81,15.82,40687.0,12.991,13.0075,12.991,12.9993,40687.0
2018-08-28 13:00:00,15.83,15.84,15.81,15.82,36587.0,13.0075,13.0157,12.991,12.9993,36587.0
2018-08-28 13:30:00,15.82,15.84,15.81,15.84,20463.0,12.9993,13.0157,12.991,13.0157,20463.0
2018-08-28 14:00:00,15.84,15.84,15.83,15.83,29892.0,13.0157,13.0157,13.0075,13.0075,29892.0
2018-08-28 14:30:00,15.83,15.83,15.8,15.82,49385.0,13.0075,13.0075,12.9828,12.9993,49385.0
2018-08-28 15:00:00,15.81,15.82,15.81,15.81,36251.0,12.991,12.9993,12.991,12.991,36251.0
2018-08-28 15:30:00,15.81,15.81,15.78,15.78,88572.0,12.991,12.991,12.9664,12.9664,88572.0
2018-08-29 09:30:00,15.84,15.85,15.76,15.8,117273.0,13.0157,13.0239,12.95,12.9828,117273.0
2018-08-29 10:00:00,15.8,15.84,15.79,15.84,28559.0,12.9828,13.0157,12.9746,13.0157,28559.0
2018-08-29 10:30:00,15.84,15.86,15.82,15.85,67124.0,13.0157,13.0321,12.9993,13.0239,67124.0
2018-08-29 11:00:00,15.84,15.88,15.83,15.87,75810.0,13.0157,13.0486,13.0075,13.0403,75810.0
2018-08-29 11:30:00,15.87,15.87,15.86,15.86,54342.0,13.0403,13.0403,13.0321,13.0321,54342.0
2018-08-29 12:00:00,15.87,15.89,15.86,15.89,62015.0,13.0403,13.0568,13.0321,13.0568,62015.0
2018-08-29 12:30:00,15.88,15.9,15.87,15.89,87113.0,13.0486,13.065,13.0403,13.0568,87113.0
2018-08-29 13:00:00,15.89,15.91,15.88,15.89,40390.0,13.0568,13.0732,13.0486,13.0568,40390.0
2018-08-29 13:30:00,15.9,15.9,15.87,15.88,38243.0,13.065,13.065,13.0403,13.0486,38243.0
2018-08-29 14:00:00,15.88,15.88,15.87,15.88,17931.0,13.0486,13.0486,13.0403,13.0486,17931.0
2018-08-29 14:30:00,15.88,15.9,15.87,15.9,53095.0,13.0486,13.065,13.0403,13.065,53095.0
2018-08-29 15:00:00,15.9,15.91,15.89,15.91,68045.0,13.065,13.0732,13.0568,13.0732,68045.0
2018-08-29 15:30:00,15.91,15.91,15.89,15.9,129725.0,13.0732,13.0732,13.0568,13.065,129725.0
2018-08-30 09:30:00,15.83,15.85,15.81,15.83,100044.0,13.0075,13.0239,12.991,13.0075,100044.0
2018-08-30 10:00:00,15.83,15.84,15.79,15.79,41936.0,13.0075,13.0157,12.9746,12.9746,41936.0
2018-08-30 10:30:00,15.79,15.81,15.77,15.78,59496.0,12.9746,12.991,12.9582,12.9664,59496.0
2018-08-30 11:00:00,15.78,15.78,15.74,15.76,93642.0,12.9664,12.9664,12.9335,12.95,93642.0
2018-08-30 11:30:00,15.75,15.77,15.74,15.75,25297.0,12.9417,12.9582,12.9335,12.9417,25297.0
2018-08-30 12:00:00,15.75,15.76,15.74,15.76,30224.0,12.9417,12.95,12.9335,12.95,30224.0
2018-08-30 12:30:00,15.76,15.77,15.75,15.77,22191.0,12.95,12.9582,12.9417,12.9582,22191.0
2018-08-30 13:00:00,15.77,15.78,15.76,15.78,23520.0,12.9582,12.9664,12.95,12.9664,23520.0
2018-08-30 13:30:00,15.78,15.8,15.77,15.8,26639.0,12.9664,12.9828,12.9582,12.9828,26639.0
2018-08-30 14:00:00,15.8,15.8,15.73,15.76,64909.0,12.9828,12.9828,12.9253,12.95,64909.0
2018-08-30 14:30:00,15.76,15.77,15.74,15.76,88442.0,12.95,12.9582,12.9335,12.95,88442.0
2018-08-30 15:00:00,15.76,15.76,15.73,15.74,69298.0,12.95,12.95,12.9253,12.9335,69298.0
2018-08-30 15:30:00,15.74,15.77,15.74,15.76,130366.0,12.9335,12.9582,12.9335,12.95,130366.0
2018-08-31 09:30:00,15.58,15.6,15.55,15.6,201919.0,12.802,12.8185,12.7774,12.8185,201919.0
2018-08-31 10:00:00,15.6,15.65,15.6,15.62,97736.0,12.8185,12.8596,12.8185,12.8349,97736.0
2018-08-31 10:30:00,15.62,15.65,15.62,15.64,67446.0,12.8349,12.8596,12.8349,12.8514,67446.0
2018-08-31 11:00:00,15.64,15.65,15.57,15.61,117267.0,12.8514,12.8596,12.7938,12.8267,117267.0
2018-08-31 11:30:00,15.61,15.61,15.57,15.57,22033.0,12.8267,12.8267,12.7938,12.7938,22033.0
2018-08-31 12:00:00,15.57,15.58,15.54,15.55,66655.0,12.7938,12.802,12.7692,12.7774,66655.0
2018-08-31 12:30:00,15.55,15.57,15.54,15.57,19784.0,12.7774,12.7938,12.7692,12.7938,19784.0
2018-08-31 13:00:00,15.57,15.61,15.56,15.61,67310.0,12.7938,12.8267,12.7856,12.8267,67310.0
2018-08-31 13:30:00,15.61,15.66,15.6,15.64,181560.0,12.8267,12.8678,12.8185,12.8514,181560.0
2018-08-31 14:00:00,15.64,15.67,15.63,15.66,181889.0,12.8514,12.876,12.8431,12.8678,181889.0
2018-08-31 14:30:00,15.66,15.69,15.65,15.69,156491.0,12.8678,12.8924,12.8596,12.8924,156491.0
2018-08-31 15:00:00,15.69,15.7,15.65,15.66,146545.0,12.8924,12.9007,12.8596,12.8678,146545.0
2018-08-31 15:30:00,15.66,15.68,15.65,15.65,254433.0,12.8678,12.8842,12.8596,12.8596,254433.0
2018-09-04 09:30:00,15.56,15.56,15.49,15.5,208101.0,12.7856,12.7856,12.7281,12.7363,208101.0
2018-09-04 10:00:00,15.5,15.58,15.49,15.57,72758.0,12.7363,12.802,12.7281,12.7938,72758.0
2018-09-04 10:30:00,15.57,15.63,15.56,15.62,99544.0,12.7938,12.8431,12.7856,12.8349,99544.0
2018-09-04 11:00:00,15.63,15.65,15.59,15.6,89229.0,12.8431,12.8596,12.8103,12.8185,89229.0
2018-09-04 11:30:00,15.6,15.63,15.6,15.62,23268.0,12.8185,12.8431,12.8185,12.8349,23268.0
2018-09-04 12:00:00,15.62,15.62,15.6,15.62,26635.0,12.8349,12.8349,12.8185,12.8349,26635.0
2018-09-04 12:30:00,15.62,15.65,15.61,15.65,42196.0,12.8349,12.8596,12.8267,12.8596,42196.0
2018-09-04 13:00:00,15.65,15.67,15.64,15.66,56101.0,12.8596,12.876,12.8514,12.8678,56101.0
2018-09-04 13:30:00,15.66,15.67,15.65,15.67,81510.0,12.8678,12.876,12.8596,12.876,81510.0
2018-09-04 14:00:00,15.67,15.67,15.66,15.66,36315.0,12.876,12.876,12.8678,12.8678,36315.0
2018-09-04 14:30:00,15.66,15.67,15.66,15.66,51756.0,12.8678,12.876,12.8678,12.8678,51756.0
2018-09-04 15:00:00,15.67,15.67,15.63,15.64,80200.0,12.876,12.876,12.8431,12.8514,80200.0
2018-09-04 15:30:00,15.64,15.66,15.61,15.66,238815.0,12.8514,12.8678,12.8267,12.8678,238815.0
2018-09-05 09:30:00,16.0,16.11,15.96,16.03,413206.0,13.1472,13.2375,13.1143,13.1718,413206.0
2018-09-05 10:00:00,16.04,16.05,15.94,15.97,155177.0,13.18,13.1882,13.0979,13.1225,155177.0
2018-09-05 10:30:00,15.97,15.98,15.92,15.94,207790.0,13.1225,13.1307,13.0814,13.0979,207790.0
2018-09-05 11:00:00,15.94,15.95,15.88,15.88,87618.0,13.0979,13.1061,13.0486,13.0486,87618.0
2018-09-05 11:30:00,15.89,15.91,15.87,15.91,106490.0,13.0568,13.0732,13.0403,13.0732,106490.0
2018-09-05 12:00:00,15.91,15.93,15.89,15.89,49292.0,13.0732,13.0896,13.0568,13.0568,49292.0
2018-09-05 12:30:00,15.89,15.91,15.88,15.89,38513.0,13.0568,13.0732,13.0486,13.0568,38513.0
2018-09-05 13:00:00,15.9,15.92,15.89,15.92,43632.0,13.065,13.0814,13.0568,13.0814,43632.0
2018-09-05 13:30:00,15.92,15.94,15.91,15.92,104392.0,13.0814,13.0979,13.0732,13.0814,104392.0
2018-09-05 14:00:00,15.92,15.93,15.9,15.9,64095.0,13.0814,13.0896,13.065,13.065,64095.0
2018-09-05 14:30:00,15.91,15.91,15.88,15.89,89576.0,13.0732,13.0732,13.0486,13.0568,89576.0
2018-09-05 15:00:00,15.88,15.89,15.87,15.88,76966.0,13.0486,13.0568,13.0403,13.0486,76966.0
2018-09-05 15:30:00,15.88,15.89,15.86,15.87,168665.0,13.0486,13.0568,13.0321,13.0403,168665.0
2018-09-06 09:30:00,15.86,15.93,15.86,15.93,209896.0,13.0321,13.0896,13.0321,13.0896,209896.0
2018-09-06 10:00:00,15.93,15.94,15.88,15.91,92008.0,13.0896,13.0979,13.0486,13.0732,92008.0
2018-09-06 10:30:00,15.91,15.91,15.8,15.8,72396.0,13.0732,13.0732,12.9828,12.9828,72396.0
2018-09-06 11:00:00,15.8,15.83,15.75,15.81,248572.0,12.9828,13.0075,12.9417,12.991,248572.0
2018-09-06 11:30:00,15.81,15.82,15.77,15.79,71837.0,12.991,12.9993,12.9582,12.9746,71837.0
2018-09-06 12:00:00,15.78,15.8,15.77,15.79,41188.0,12.9664,12.9828,12.9582,12.9746,41188.0
2018-09-06 12:30:00,15.79,15.8,15.77,15.78,69299.0,12.9746,12.9828,12.9582,12.9664,69299.0
2018-09-06 13:00:00,15.78,15.78,15.74,15.77,47796.0,12.9664,12.9664,12.9335,12.9582,47796.0
2018-09-06 13:30:00,15.76,15.78,15.75,15.76,48003.0,12.95,12.9664,12.9417,12.95,48003.0
2018-09-06 14:00:00,15.76,15.8,15.76,15.78,65454.0,12.95,12.9828,12.95,12.9664,65454.0
2018-09-06 14:30:00,15.79,15.82,15.78,15.82,54970.0,12.9746,12.9993,12.9664,12.9993,54970.0
2018-09-06 15:00:00,15.82,15.86,15.81,15.83,129977.0,12.9993,13.0321,12.991,13.0075,129977.0
2018-09-06 15:30:00,15.82,15.83,15.8,15.8,162548.0,12.9993,13.0075,12.9828,12.9828,162548.0
2018-09-07 09:30:00,15.58,15.68,15.57,15.65,261481.0,12.802,12.8842,12.7938,12.8596,261481.0
2018-09-07 10:00:00,15.65,15.68,15.63,15.64,172646.0,12.8596,12.8842,12.8431,12.8514,172646.0
2018-09-07 10:30:00,15.65,15.66,15.63,15.64,58613.0,12.8596,12.8678,12.8431,12.8514,58613.0
2018-09-07 11:00:00,15.64,15.67,15.61,15.65,83488.0,12.8514,12.876,12.8267,12.8596,83488.0
2018-09-07 11:30:00,15.65,15.66,15.64,15.65,23712.0,12.8596,12.8678,12.8514,12.8596,23712.0
2018-09-07 12:00:00,15.66,15.66,15.6,15.6,133844.0,12.8678,12.8678,12.8185,12.8185,133844.0
2018-09-07 12:30:00,15.61,15.63,15.59,15.62,70082.0,12.8267,12.8431,12.8103,12.8349,70082.0
2018-09-07 13:00:00,15.62,15.63,15.61,15.62,28682.0,12.8349,12.8431,12.8267,12.8349,28682.0
2018-09-07 13:30:00,15.63,15.64,15.62,15.63,21170.0,12.8431,12.8514,12.8349,12.8431,21170.0
2018-09-07 14:00:00,15.63,15.67,15.62,15.67,36271.0,12.8431,12.876,12.8349,12.876,36271.0
2018-09-07 14:30:00,15.67,15.68,15.66,15.68,62061.0,12.876,12.8842,12.8678,12.8842,62061.0
2018-09-07 15:00:00,15.68,15.68,15.66,15.67,40717.0,12.8842,12.8842,12.8678,12.876,40717.0
2018-09-07 15:30:00,15.67,15.67,15.64,15.65,164948.0,12.876,12.876,12.8514,12.8596,164948.0
2018-09-10 09:30:00,15.64,15.66,15.62,15.64,178188.0,12.8514,12.8678,12.8349,12.8514,178188.0
2018-09-10 10:00:00,15.64,15.64,15.58,15.59,71711.0,12.8514,12.8514,12.802,12.8103,71711.0
2018-09-10 10:30:00,15.6,15.61,15.58,15.58,46523.0,12.8185,12.8267,12.802,12.802,46523.0
2018-09-10 11:00:00,15.58,15.62,15.56,15.61,57498.0,12.802,12.8349,12.7856,12.8267,57498.0
2018-09-10 11:30:00,15.62,15.62,15.58,15.58,24763.0,12.8349,12.8349,12.802,12.802,24763.0
2018-09-10 12:00:00,15.59,15.59,15.55,15.56,52330.0,12.8103,12.8103,12.7774,12.7856,52330.0
2018-09-10 12:30:00,15.55,15.57,15.54,15.55,24129.0,12.7774,12.7938,12.7692,12.7774,24129.0
2018-09-10 13:00:00,15.54,15.54,15.52,15.54,48680.0,12.7692,12.7692,12.7527,12.7692,48680.0
2018-09-10 13:30:00,15.53,15.54,15.51,15.52,28169.0,12.761,12.7692,12.7445,12.7527,28169.0
2018-09-10 14:00:00,15.52,15.53,15.51,15.53,37874.0,12.7527,12.761,12.7445,12.761,37874.0
2018-09-10 14:30:00,15.53,15.54,15.52,15.54,23322.0,12.761,12.7692,12.7527,12.7692,23322.0
2018-09-10 15:00:00,15.54,15.55,15.53,15.53,66235.0,12.7692,12.7774,12.761,12.761,66235.0
2018-09-10 15:30:00,15.53,15.54,15.52,15.54,136686.0,12.761,12.7692,12.7527,12.7692,136686.0
2018-09-11 09:30:00,15.44,15.48,15.4,15.46,82490.0,12.687,12.7199,12.6541,12.7034,82490.0
2018-09-11 10:00:00,15.46,15.51,15.46,15.5,42916.0,12.7034,12.7445,12.7034,12.7363,42916.0
2018-09-11 10:30:00,15.5,15.5,15.41,15.45,34564.0,12.7363,12.7363,12.6624,12.6952,34564.0
2018-09-11 11:00:00,15.45,15.49,15.45,15.49,84395.0,12.6952,12.7281,12.6952,12.7281,84395.0
2018-09-11 11:30:00,15.48,15.5,15.48,15.5,38090.0,12.7199,12.7363,12.7199,12.7363,38090.0
2018-09-11 12:00:00,15.49,15.5,15.49,15.49,22695.0,12.7281,12.7363,12.7281,12.7281,22695.0
2018-09-11 12:30:00,15.5,15.51,15.49,15.51,31107.0,12.7363,12.7445,12.7281,12.7445,31107.0
2018-09-11 13:00:00,15.51,15.51,15.5,15.51,30446.0,12.7445,12.7445,12.7363,12.7445,30446.0
2018-09-11 13:30:00,15.5,15.51,15.49,15.49,81659.0,12.7363,12.7445,12.7281,12.7281,81659.0
2018-09-11 14:00:00,15.49,15.49,15.47,15.48,45972.0,12.7281,12.7281,12.7117,12.7199,45972.0
2018-09-11 14:30:00,15.48,15.48,15.46,15.46,73309.0,12.7199,12.7199,12.7034,12.7034,73309.0
2018-09-11 15:00:00,15.46,15.48,15.45,15.47,112387.0,12.7034,12.7199,12.6952,12.7117,112387.0
2018-09-11 15:30:00,15.46,15.48,15.46,15.48,190590.0,12.7034,12.7199,12.7034,12.7199,190590.0
2018-09-12 09:30:00,15.38,15.42,15.38,15.42,72385.0,12.6377,12.6706,12.6377,12.6706,72385.0
2018-09-12 10:00:00,15.42,15.45,15.4,15.41,50295.0,12.6706,12.6952,12.6541,12.6624,50295.0
2018-09-12 10:30:00,15.42,15.45,15.41,15.44,106754.0,12.6706,12.6952,12.6624,12.687,106754.0
2018-09-12 11:00:00,15.43,15.51,15.42,15.5,72302.0,12.6788,12.7445,12.6706,12.7363,72302.0
2018-09-12 11:30:00,15.49,15.49,15.43,15.44,59380.0,12.7281,12.7281,12.6788,12.687,59380.0
2018-09-12 12:00:00,15.44,15.47,15.44,15.46,59469.0,12.687,12.7117,12.687,12.7034,59469.0
2018-09-12 12:30:00,15.47,15.5,15.46,15.5,35516.0,12.7117,12.7363,12.7034,12.7363,35516.0
2018-09-12 13:00:00,15.5,15.51,15.49,15.5,25902.0,12.7363,12.7445,12.7281,12.7363,25902.0
2018-09-12 13:30:00,15.5,15.51,15.48,15.49,23108.0,12.7363,12.7445,12.7199,12.7281,23108.0
2018-09-12 14:00:00,15.5,15.51,15.49,15.51,37171.0,12.7363,12.7445,12.7281,12.7445,37171.0
2018-09-12 14:30:00,15.51,15.51,15.48,15.48,79923.0,12.7445,12.7445,12.7199,12.7199,79923.0
2018-09-12 15:00:00,15.49,15.49,15.47,15.49,70724.0,12.7281,12.7281,12.7117,12.7281,70724.0
2018-09-12 15:30:00,15.49,15.5,15.46,15.47,122642.0,12.7281,12.7363,12.7034,12.7117,122642.0
2018-09-13 09:30:00,15.65,15.7,15.64,15.66,144125.0,12.8596,12.9007,12.8514,12.8678,144125.0
2018-09-13 10:00:00,15.66,15.68,15.62,15.63,49944.0,12.8678,12.8842,12.8349,12.8431,49944.0
2018-09-13 10:30:00,15.62,15.64,15.54,15.54,70732.0,12.8349,12.8514,12.7692,12.7692,70732.0
2018-09-13 11:00:00,15.55,15.58,15.53,15.56,115966.0,12.7774,12.802,12.761,12.7856,115966.0
2018-09-13 11:30:00,15.56,15.57,15.55,15.57,21958.0,12.7856,12.7938,12.7774,12.7938,21958.0
2018-09-13 12:00:00,15.57,15.58,15.56,15.58,24422.0,12.7938,12.802,12.7856,12.802,24422.0
2018-09-13 12:30:00,15.58,15.58,15.57,15.58,14005.0,12.802,12.802,12.7938,12.802,14005.0
2018-09-13 13:00:00,15.58,15.58,15.57,15.57,15350.0,12.802,12.802,12.7938,12.7938,15350.0
2018-09-13 13:30:00,15.58,15.58,15.57,15.58,36576.0,12.802,12.802,12.7938,12.802,36576.0
2018-09-13 14:00:00,15.58,15.58,15.56,15.56,54683.0,12.802,12.802,12.7856,12.7856,54683.0
2018-09-13 14:30:00,15.57,15.59,15.56,15.58,61037.0,12.7938,12.8103,12.7856,12.802,61037.0
2018-09-13 15:00:00,15.59,15.59,15.58,15.59,33507.0,12.8103,12.8103,12.802,12.8103,33507.0
2018-09-13 15:30:00,15.59,15.59,15.57,15.57,117880.0,12.8103,12.8103,12.7938,12.7938,117880.0
2018-09-14 09:30:00,15.56,15.61,15.56,15.58,121377.0,12.7856,12.8267,12.7856,12.802,121377.0
2018-09-14 10:00:00,15.59,15.59,15.56,15.57,89022.0,12.8103,12.8103,12.7856,12.7938,89022.0
2018-09-14 10:30:00,15.58,15.61,15.56,15.61,48322.0,12.802,12.8267,12.7856,12.8267,48322.0
2018-09-14 11:00:00,15.6,15.61,15.58,15.61,60337.0,12.8185,12.8267,12.802,12.8267,60337.0
2018-09-14 11:30:00,15.61,15.61,15.58,15.59,50058.0,12.8267,12.8267,12.802,12.8103,50058.0
2018-09-14 12:00:00,15.6,15.61,15.55,15.57,51119.0,12.8185,12.8267,12.7774,12.7938,51119.0
2018-09-14 12:30:00,15.57,15.58,15.56,15.57,36936.0,12.7938,12.802,12.7856,12.7938,36936.0
2018-09-14 13:00:00,15.56,15.57,15.55,15.57,45565.0,12.7856,12.7938,12.7774,12.7938,45565.0
2018-09-14 13:30:00,15.57,15.58,15.56,15.58,28145.0,12.7938,12.802,12.7856,12.802,28145.0
2018-09-14 14:00:00,15.58,15.59,15.57,15.57,28126.0,12.802,12.8103,12.7938,12.7938,28126.0
2018-09-14 14:30:00,15.58,15.6,15.57,15.59,59782.0,12.802,12.8185,12.7938,12.8103,59782.0
2018-09-14 15:00:00,15.6,15.61,15.58,15.59,56185.0,12.8185,12.8267,12.802,12.8103,56185.0
2018-09-14 15:30:00,15.6,15.63,15.59,15.61,134703.0,12.8185,12.8431,12.8103,12.8267,134703.0
2018-09-17 09:30:00,15.67,15.72,15.66,15.7,78054.0,12.876,12.9171,12.8678,12.9007,78054.0
2018-09-17 10:00:00,15.69,15.72,15.68,15.71,65063.0,12.8924,12.9171,12.8842,12.9089,65063.0
2018-09-17 10:30:00,15.72,15.72,15.68,15.69,73905.0,12.9171,12.9171,12.8842,12.8924,73905.0
2018-09-17 11:00:00,15.69,15.72,15.68,15.71,76990.0,12.8924,12.9171,12.8842,12.9089,76990.0
2018-09-17 11:30:00,15.71,15.71,15.68,15.69,29656.0,12.9089,12.9089,12.8842,12.8924,29656.0
2018-09-17 12:00:00,15.69,15.7,15.68,15.69,24243.0,12.8924,12.9007,12.8842,12.8924,24243.0
2018-09-17 12:30:00,15.69,15.69,15.67,15.68,42386.0,12.8924,12.8924,12.876,12.8842,42386.0
2018-09-17 13:00:00,15.68,15.7,15.67,15.7,28637.0,12.8842,12.9007,12.876,12.9007,28637.0
2018-09-17 13:30:00,15.69,15.71,15.69,15.71,16867.0,12.8924,12.9089,12.8924,12.9089,16867.0
2018-09-17 14:00:00,15.7,15.71,15.7,15.71,26048.0,12.9007,12.9089,12.9007,12.9089,26048.0
2018-09-17 14:30:00,15.71,15.71,15.67,15.67,58885.0,12.9089,12.9089,12.876,12.876,58885.0
2018-09-17 15:00:00,15.68,15.69,15.67,15.69,51119.0,12.8842,12.8924,12.876,12.8924,51119.0
2018-09-17 15:30:00,15.68,15.69,15.64,15.66,204248.0,12.8842,12.8924,12.8514,12.8678,204248.0
2018-09-18 09:30:00,15.66,15.72,15.65,15.69,159576.0,12.8678,12.9171,12.8596,12.8924,159576.0
2018-09-18 10:00:00,15.69,15.7,15.66,15.69,67639.0,12.8924,12.9007,12.8678,12.8924,67639.0
2018-09-18 10:30:00,15.69,15.7,15.67,15.69,59538.0,12.8924,12.9007,12.876,12.8924,59538.0
2018-09-18 11:00:00,15.7,15.7,15.67,15.7,41074.0,12.9007,12.9007,12.876,12.9007,41074.0
2018-09-18 11:30:00,15.7,15.74,15.69,15.74,61558.0,12.9007,12.9335,12.8924,12.9335,61558.0
2018-09-18 12:00:00,15.74,15.75,15.72,15.73,47964.0,12.9335,12.9417,12.9171,12.9253,47964.0
2018-09-18 12:30:00,15.73,15.75,15.72,15.74,33806.0,12.9253,12.9417,12.9171,12.9335,33806.0
2018-09-18 13:00:00,15.75,15.75,15.73,15.74,36163.0,12.9417,12.9417,12.9253,12.9335,36163.0
2018-09-18 13:30:00,15.74,15.74,15.72,15.72,46541.0,12.9335,12.9335,12.9171,12.9171,46541.0
2018-09-18 14:00:00,15.72,15.73,15.72,15.73,19796.0,12.9171,12.9253,12.9171,12.9253,19796.0
2018-09-18 14:30:00,15.73,15.73,15.71,15.72,42154.0,12.9253,12.9253,12.9089,12.9171,42154.0
2018-09-18 15:00:00,15.72,15.72,15.71,15.72,48062.0,12.9171,12.9171,12.9089,12.9171,48062.0
2018-09-18 15:30:00,15.72,15.72,15.7,15.72,111585.0,12.9171,12.9171,12.9007,12.9171,111585.0
2018-09-19 09:30:00,15.8,15.89,15.8,15.88,177113.0,12.9828,13.0568,12.9828,13.0486,177113.0
2018-09-19 10:00:00,15.88,15.95,15.88,15.93,136278.0,13.0486,13.1061,13.0486,13.0896,136278.0
2018-09-19 10:30:00,15.93,15.96,15.89,15.89,314934.0,13.0896,13.1143,13.0568,13.0568,314934.0
2018-09-19 11:00:00,15.89,15.96,15.88,15.94,188889.0,13.0568,13.1143,13.0486,13.0979,188889.0
2018-09-19 11:30:00,15.93,15.99,15.93,15.98,64006.0,13.0896,13.1389,13.0896,13.1307,64006.0
2018-09-19 12:00:00,15.98,16.0,15.98,16.0,67543.0,13.1307,13.1472,13.1307,13.1472,67543.0
2018-09-19 12:30:00,16.0,16.02,15.99,16.02,51332.0,13.1472,13.1636,13.1389,13.1636,51332.0
2018-09-19 13:00:00,16.02,16.04,16.01,16.03,46514.0,13.1636,13.18,13.1554,13.1718,46514.0
2018-09-19 13:30:00,16.03,16.04,16.01,16.04,64257.0,13.1718,13.18,13.1554,13.18,64257.0
2018-09-19 14:00:00,16.03,16.05,16.03,16.03,53451.0,13.1718,13.1882,13.1718,13.1718,53451.0
2018-09-19 14:30:00,16.03,16.05,16.03,16.04,98619.0,13.1718,13.1882,13.1718,13.18,98619.0
2018-09-19 15:00:00,16.04,16.04,16.02,16.03,69763.0,13.18,13.18,13.1636,13.1718,69763.0
2018-09-19 15:30:00,16.03,16.03,15.97,15.97,357039.0,13.1718,13.1718,13.1225,13.1225,357039.0
2018-09-20 09:30:00,16.51,16.55,16.44,16.52,589741.0,13.5662,13.5991,13.5087,13.5744,589741.0
2018-09-20 10:00:00,16.52,16.55,16.49,16.51,137429.0,13.5744,13.5991,13.5498,13.5662,137429.0
2018-09-20 10:30:00,16.51,16.57,16.49,16.55,306273.0,13.5662,13.6155,13.5498,13.5991,306273.0
2018-09-20 11:00:00,16.55,16.6,16.49,16.5,168221.0,13.5991,13.6402,13.5498,13.558,168221.0
2018-09-20 11:30:00,16.51,16.57,16.49,16.55,152671.0,13.5662,13.6155,13.5498,13.5991,152671.0
2018-09-20 12:00:00,16.55,16.56,16.53,16.55,37813.0,13.5991,13.6073,13.5827,13.5991,37813.0
2018-09-20 12:30:00,16.55,16.59,16.54,16.59,63953.0,13.5991,13.632,13.5909,13.632,63953.0
2018-09-20 13:00:00,16.59,16.62,16.58,16.59,157300.0,13.632,13.6566,13.6237,13.632,157300.0
2018-09-20 13:30:00,16.58,16.6,16.57,16.58,101616.0,13.6237,13.6402,13.6155,13.6237,101616.0
2018-09-20 14:00:00,16.58,16.59,16.57,16.57,72669.0,13.6237,13.632,13.6155,13.6155,72669.0
2018-09-20 14:30:00,16.57,16.68,16.57,16.68,616216.0,13.6155,13.7059,13.6155,13.7059,616216.0
2018-09-20 15:00:00,16.68,16.68,16.66,16.67,170474.0,13.7059,13.7059,13.6895,13.6977,170474.0
2018-09-20 15:30:00,16.67,16.67,16.62,16.65,844846.0,13.6977,13.6977,13.6566,13.6813,844846.0
2018-09-21 09:30:00,16.63,16.63,16.51,16.51,293785.0,13.6648,13.6648,13.5662,13.5662,293785.0
2018-09-21 10:00:00,16.5,16.56,16.49,16.53,139297.0,13.558,13.6073,13.5498,13.5827,139297.0
2018-09-21 10:30:00,16.53,16.59,16.52,16.56,119740.0,13.5827,13.632,13.5744,13.6073,119740.0
2018-09-21 11:00:00,16.56,16.57,16.53,16.54,115404.0,13.6073,13.6155,13.5827,13.5909,115404.0
2018-09-21 11:30:00,16.53,16.59,16.53,16.58,33781.0,13.5827,13.632,13.5827,13.6237,33781.0
2018-09-21 12:00:00,16.59,16.59,16.54,16.55,46281.0,13.632,13.632,13.5909,13.5991,46281.0
2018-09-21 12:30:00,16.55,16.56,16.53,16.55,49703.0,13.5991,13.6073,13.5827,13.5991,49703.0
2018-09-21 13:00:00,16.55,16.55,16.53,16.54,59310.0,13.5991,13.5991,13.5827,13.5909,59310.0
2018-09-21 13:30:00,16.53,16.54,16.51,16.53,54097.0,13.5827,13.5909,13.5662,13.5827,54097.0
2018-09-21 14:00:00,16.52,16.54,16.52,16.54,30258.0,13.5744,13.5909,13.5744,13.5909,30258.0
2018-09-21 14:30:00,16.54,16.54,16.52,16.53,45484.0,13.5909,13.5909,13.5744,13.5827,45484.0
2018-09-21 15:00:00,16.52,16.53,16.52,16.52,20181.0,13.5744,13.5827,13.5744,13.5744,20181.0
2018-09-21 15:30:00,16.52,16.53,16.5,16.52,203976.0,13.5744,13.5827,13.558,13.5744,203976.0
2018-09-24 09:30:00,16.63,16.63,16.57,16.6,206740.0,13.6648,13.6648,13.6155,13.6402,206740.0
2018-09-24 10:00:00,16.59,16.59,16.49,16.5,81367.0,13.632,13.632,13.5498,13.558,81367.0
2018-09-24 10:30:00,16.51,16.52,16.45,16.47,80191.0,13.5662,13.5744,13.5169,13.5334,80191.0
2018-09-24 11:00:00,16.46,16.5,16.44,16.45,87857.0,13.5251,13.558,13.5087,13.5169,87857.0
2018-09-24 11:30:00,16.45,16.47,16.42,16.43,47905.0,13.5169,13.5334,13.4923,13.5005,47905.0
2018-09-24 12:00:00,16.43,16.43,16.4,16.42,26414.0,13.5005,13.5005,13.4758,13.4923,26414.0
2018-09-24 12:30:00,16.43,16.43,16.4,16.4,20341.0,13.5005,13.5005,13.4758,13.4758,20341.0
2018-09-24 13:00:00,16.4,16.41,16.4,16.4,22885.0,13.4758,13.4841,13.4758,13.4758,22885.0
2018-09-24 13:30:00,16.41,16.43,16.4,16.42,45741.0,13.4841,13.5005,13.4758,13.4923,45741.0
2018-09-24 14:00:00,16.43,16.43,16.41,16.41,35538.0,13.5005,13.5005,13.4841,13.4841,35538.0
2018-09-24 14:30:00,16.41,16.42,16.4,16.41,26001.0,13.4841,13.4923,13.4758,13.4841,26001.0
2018-09-24 15:00:00,16.41,16.42,16.4,16.42,41927.0,13.4841,13.4923,13.4758,13.4923,41927.0
2018-09-24 15:30:00,16.42,16.42,16.38,16.39,190540.0,13.4923,13.4923,13.4594,13.4676,190540.0
2018-09-25 09:30:00,16.57,16.6,16.52,16.56,224568.0,13.6155,13.6402,13.5744,13.6073,224568.0
2018-09-25 10:00:00,16.55,16.59,16.55,16.55,81604.0,13.5991,13.632,13.5991,13.5991,81604.0
2018-09-25 10:30:00,16.55,16.57,16.53,16.54,53079.0,13.5991,13.6155,13.5827,13.5909,53079.0
2018-09-25 11:00:00,16.54,16.55,16.48,16.51,188501.0,13.5909,13.5991,13.5416,13.5662,188501.0
2018-09-25 11:30:00,16.51,16.51,16.44,16.45,129545.0,13.5662,13.5662,13.5087,13.5169,129545.0
2018-09-25 12:00:00,16.46,16.46,16.41,16.43,95814.0,13.5251,13.5251,13.4841,13.5005,95814.0
2018-09-25 12:30:00,16.43,16.43,16.41,16.41,24521.0,13.5005,13.5005,13.4841,13.4841,24521.0
2018-09-25 13:00:00,16.42,16.42,16.39,16.39,83720.0,13.4923,13.4923,13.4676,13.4676,83720.0
2018-09-25 13:30:00,16.39,16.4,16.26,16.27,787628.0,13.4676,13.4758,13.3608,13.369,787628.0
2018-09-25 14:00:00,16.27,16.33,16.24,16.33,285817.0,13.369,13.4183,13.3444,13.4183,285817.0
2018-09-25 14:30:00,16.32,16.35,16.32,16.33,81325.0,13.4101,13.4348,13.4101,13.4183,81325.0
2018-09-25 15:00:00,16.34,16.36,16.33,16.36,46500.0,13.4265,13.443,13.4183,13.443,46500.0
2018-09-25 15:30:00,16.36,16.36,16.33,16.34,149906.0,13.443,13.443,13.4183,13.4265,149906.0
2018-09-26 09:30:00,16.34,16.36,16.32,16.36,147730.0,13.4265,13.443,13.4101,13.443,147730.0
2018-09-26 10:00:00,16.36,16.41,16.32,16.38,150600.0,13.443,13.4841,13.4101,13.4594,150600.0
2018-09-26 10:30:00,16.38,16.46,16.36,16.45,148225.0,13.4594,13.5251,13.443,13.5169,148225.0
2018-09-26 11:00:00,16.45,16.47,16.43,16.44,81224.0,13.5169,13.5334,13.5005,13.5087,81224.0
2018-09-26 11:30:00,16.44,16.45,16.37,16.4,76930.0,13.5087,13.5169,13.4512,13.4758,76930.0
2018-09-26 12:00:00,16.4,16.4,16.38,16.39,33674.0,13.4758,13.4758,13.4594,13.4676,33674.0
2018-09-26 12:30:00,16.39,16.41,16.38,16.4,33015.0,13.4676,13.4841,13.4594,13.4758,33015.0
2018-09-26 13:00:00,16.39,16.41,16.37,16.38,45185.0,13.4676,13.4841,13.4512,13.4594,45185.0
2018-09-26 13:30:00,16.38,16.39,16.37,16.39,47345.0,13.4594,13.4676,13.4512,13.4676,47345.0
2018-09-26 14:00:00,16.39,16.43,16.37,16.39,79054.0,13.4676,13.5005,13.4512,13.4676,79054.0
2018-09-26 14:30:00,16.39,16.4,16.35,16.38,71585.0,13.4676,13.4758,13.4348,13.4594,71585.0
2018-09-26 15:00:00,16.37,16.38,16.34,16.35,111238.0,13.4512,13.4594,13.4265,13.4348,111238.0
2018-09-26 15:30:00,16.35,16.35,16.3,16.32,207373.0,13.4348,13.4348,13.3937,13.4101,207373.0
2018-09-27 09:30:00,16.17,16.18,16.12,16.16,190809.0,13.2869,13.2951,13.2458,13.2786,190809.0
2018-09-27 10:00:00,16.17,16.26,16.17,16.25,59305.0,13.2869,13.3608,13.2869,13.3526,59305.0
2018-09-27 10:30:00,16.26,16.29,16.24,16.24,102188.0,13.3608,13.3855,13.3444,13.3444,102188.0
2018-09-27 11:00:00,16.25,16.26,16.19,16.2,214879.0,13.3526,13.3608,13.3033,13.3115,214879.0
2018-09-27 11:30:00,16.2,16.26,16.19,16.25,34333.0,13.3115,13.3608,13.3033,13.3526,34333.0
2018-09-27 12:00:00,16.26,16.27,16.23,16.25,46780.0,13.3608,13.369,13.3362,13.3526,46780.0
2018-09-27 12:30:00,16.25,16.26,16.23,16.25,36863.0,13.3526,13.3608,13.3362,13.3526,36863.0
2018-09-27 13:00:00,16.24,16.25,16.22,16.23,20255.0,13.3444,13.3526,13.3279,13.3362,20255.0
2018-09-27 13:30:00,16.23,16.24,16.17,16.18,176054.0,13.3362,13.3444,13.2869,13.2951,176054.0
2018-09-27 14:00:00,16.17,16.18,16.15,16.18,83013.0,13.2869,13.2951,13.2704,13.2951,83013.0
2018-09-27 14:30:00,16.18,16.18,16.16,16.16,65909.0,13.2951,13.2951,13.2786,13.2786,65909.0
2018-09-27 15:00:00,16.16,16.16,16.12,16.12,140705.0,13.2786,13.2786,13.2458,13.2458,140705.0
2018-09-27 15:30:00,16.12,16.13,16.09,16.13,379514.0,13.2458,13.254,13.2211,13.254,379514.0
2018-09-28 09:30:00,15.76,15.8,15.73,15.8,236201.0,12.95,12.9828,12.9253,12.9828,236201.0
2018-09-28 10:00:00,15.79,15.84,15.77,15.83,84827.0,12.9746,13.0157,12.9582,13.0075,84827.0
2018-09-28 10:30:00,15.82,15.89,15.81,15.88,112344.0,12.9993,13.0568,12.991,13.0486,112344.0
2018-09-28 11:00:00,15.88,15.93,15.87,15.9,934024.0,13.0486,13.0896,13.0403,13.065,934024.0
2018-09-28 11:30:00,15.89,15.89,15.82,15.82,165679.0,13.0568,13.0568,12.9993,12.9993,165679.0
2018-09-28 12:00:00,15.83,15.85,15.81,15.83,56144.0,13.0075,13.0239,12.991,13.0075,56144.0
2018-09-28 12:30:00,15.84,15.84,15.79,15.79,47684.0,13.0157,13.0157,12.9746,12.9746,47684.0
2018-09-28 13:00:00,15.79,15.8,15.79,15.8,22122.0,12.9746,12.9828,12.9746,12.9828,22122.0
2018-09-28 13:30:00,15.8,15.83,15.79,15.8,88282.0,12.9828,13.0075,12.9746,12.9828,88282.0
2018-09-28 14:00:00,15.79,15.81,15.78,15.81,31706.0,12.9746,12.991,12.9664,12.991,31706.0
2018-09-28 14:30:00,15.8,15.81,15.76,15.77,65752.0,12.9828,12.991,12.95,12.9582,65752.0
2018-09-28 15:00:00,15.77,15.79,15.75,15.78,113761.0,12.9582,12.9746,12.9417,12.9664,113761.0
2018-09-28 15:30:00,15.78,15.78,15.72,15.72,357900.0,12.9664,12.9664,12.9171,12.9171,357900.0
2018-10-01 09:30:00,15.61,15.63,15.57,15.62,282671.0,12.8267,12.8431,12.7938,12.8349,282671.0
2018-10-01 10:00:00,15.63,15.67,15.6,15.64,135521.0,12.8431,12.876,12.8185,12.8514,135521.0
2018-10-01 10:30:00,15.64,15.64,15.55,15.59,124261.0,12.8514,12.8514,12.7774,12.8103,124261.0
2018-10-01 11:00:00,15.6,15.63,15.57,15.62,176144.0,12.8185,12.8431,12.7938,12.8349,176144.0
2018-10-01 11:30:00,15.62,15.63,15.59,15.6,51830.0,12.8349,12.8431,12.8103,12.8185,51830.0
2018-10-01 12:00:00,15.6,15.6,15.53,15.54,65824.0,12.8185,12.8185,12.761,12.7692,65824.0
2018-10-01 12:30:00,15.54,15.54,15.5,15.52,145473.0,12.7692,12.7692,12.7363,12.7527,145473.0
2018-10-01 13:00:00,15.53,15.56,15.52,15.56,50324.0,12.761,12.7856,12.7527,12.7856,50324.0
2018-10-01 13:30:00,15.56,15.56,15.53,15.55,79360.0,12.7856,12.7856,12.761,12.7774,79360.0
2018-10-01 14:00:00,15.54,15.59,15.53,15.59,51391.0,12.7692,12.8103,12.761,12.8103,51391.0
2018-10-01 14:30:00,15.59,15.59,15.56,15.58,63661.0,12.8103,12.8103,12.7856,12.802,63661.0
2018-10-01 15:00:00,15.58,15.59,15.56,15.57,143496.0,12.802,12.8103,12.7856,12.7938,143496.0
2018-10-01 15:30:00,15.56,15.57,15.54,15.57,153998.0,12.7856,12.7938,12.7692,12.7938,153998.0
2018-10-02 09:30:00,15.45,15.48,15.38,15.4,355151.0,12.6952,12.7199,12.6377,12.6541,355151.0
2018-10-02 10:00:00,15.4,15.43,15.38,15.41,145627.0,12.6541,12.6788,12.6377,12.6624,145627.0
2018-10-02 10:30:00,15.4,15.45,15.36,15.44,101122.0,12.6541,12.6952,12.6213,12.687,101122.0
2018-10-02 11:00:00,15.44,15.45,15.39,15.41,229951.0,12.687,12.6952,12.6459,12.6624,229951.0
2018-10-02 11:30:00,15.41,15.42,15.38,15.41,87351.0,12.6624,12.6706,12.6377,12.6624,87351.0
2018-10-02 12:00:00,15.41,15.41,15.36,15.38,58242.0,12.6624,12.6624,12.6213,12.6377,58242.0
2018-10-02 12:30:00,15.38,15.39,15.37,15.38,36462.0,12.6377,12.6459,12.6295,12.6377,36462.0
2018-10-02 13:00:00,15.38,15.39,15.37,15.38,25072.0,12.6377,12.6459,12.6295,12.6377,25072.0
2018-10-02 13:30:00,15.39,15.39,15.37,15.39,47856.0,12.6459,12.6459,12.6295,12.6459,47856.0
2018-10-02 14:00:00,15.38,15.39,15.35,15.37,141513.0,12.6377,12.6459,12.6131,12.6295,141513.0
2018-10-02 14:30:00,15.37,15.38,15.35,15.36,51231.0,12.6295,12.6377,12.6131,12.6213,51231.0
2018-10-02 15:00:00,15.36,15.38,15.35,15.37,53007.0,12.6213,12.6377,12.6131,12.6295,53007.0
2018-10-02 15:30:00,15.38,15.39,15.37,15.39,248102.0,12.6377,12.6459,12.6295,12.6459,248102.0
2018-10-03 09:30:00,15.48,15.48,15.42,15.44,170368.0,12.7199,12.7199,12.6706,12.687,170368.0
2018-10-03 10:00:00,15.44,15.49,15.44,15.46,73062.0,12.687,12.7281,12.687,12.7034,73062.0
2018-10-03 10:30:00,15.46,15.47,15.41,15.41,60620.0,12.7034,12.7117,12.6624,12.6624,60620.0
2018-10-03 11:00:00,15.42,15.42,15.35,15.38,120677.0,12.6706,12.6706,12.6131,12.6377,120677.0
2018-10-03 11:30:00,15.38,15.47,15.36,15.46,60405.0,12.6377,12.7117,12.6213,12.7034,60405.0
2018-10-03 12:00:00,15.46,15.47,15.44,15.46,18328.0,12.7034,12.7117,12.687,12.7034,18328.0
2018-10-03 12:30:00,15.46,15.49,15.46,15.47,60586.0,12.7034,12.7281,12.7034,12.7117,60586.0
2018-10-03 13:00:00,15.48,15.5,15.46,15.49,51113.0,12.7199,12.7363,12.7034,12.7281,51113.0
2018-10-03 13:30:00,15.49,15.5,15.48,15.49,22255.0,12.7281,12.7363,12.7199,12.7281,22255.0
2018-10-03 14:00:00,15.48,15.5,15.46,15.46,35096.0,12.7199,12.7363,12.7034,12.7034,35096.0
2018-10-03 14:30:00,15.46,15.47,15.4,15.4,100283.0,12.7034,12.7117,12.6541,12.6541,100283.0
2018-10-03 15:00:00,15.41,15.43,15.39,15.39,63887.0,12.6624,12.6788,12.6459,12.6459,63887.0
2018-10-03 15:30:00,15.39,15.43,15.39,15.42,173338.0,12.6459,12.6788,12.6459,12.6706,173338.0
2018-10-04 09:30:00,15.51,15.58,15.5,15.55,143564.0,12.7445,12.802,12.7363,12.7774,143564.0
2018-10-04 10:00:00,15.55,15.55,15.45,15.46,82934.0,12.7774,12.7774,12.6952,12.7034,82934.0
2018-10-04 10:30:00,15.45,15.49,15.44,15.46,63121.0,12.6952,12.7281,12.687,12.7034,63121.0
2018-10-04 11:00:00,15.46,15.5,15.42,15.44,164292.0,12.7034,12.7363,12.6706,12.687,164292.0
2018-10-04 11:30:00,15.44,15.46,15.39,15.39,91789.0,12.687,12.7034,12.6459,12.6459,91789.0
2018-10-04 12:00:00,15.39,15.39,15.34,15.38,70759.0,12.6459,12.6459,12.6048,12.6377,70759.0
2018-10-04 12:30:00,15.38,15.41,15.37,15.38,32834.0,12.6377,12.6624,12.6295,12.6377,32834.0
2018-10-04 13:00:00,15.38,15.38,15.33,15.35,59045.0,12.6377,12.6377,12.5966,12.6131,59045.0
2018-10-04 13:30:00,15.35,15.42,15.32,15.42,142528.0,12.6131,12.6706,12.5884,12.6706,142528.0
2018-10-04 14:00:00,15.42,15.43,15.39,15.43,271279.0,12.6706,12.6788,12.6459,12.6788,271279.0
2018-10-04 14:30:00,15.43,15.51,15.42,15.51,138230.0,12.6788,12.7445,12.6706,12.7445,138230.0
2018-10-04 15:00:00,15.51,15.52,15.48,15.48,228999.0,12.7445,12.7527,12.7199,12.7199,228999.0
2018-10-04 15:30:00,15.49,15.49,15.45,15.47,142302.0,12.7281,12.7281,12.6952,12.7117,142302.0
2018-10-05 09:30:00,15.21,15.24,15.13,15.13,365286.0,12.498,12.5227,12.4323,12.4323,365286.0
2018-10-05 10:00:00,15.13,15.21,15.12,15.19,73355.0,12.4323,12.498,12.4241,12.4816,73355.0
2018-10-05 10:30:00,15.19,15.21,15.16,15.2,83325.0,12.4816,12.498,12.4569,12.4898,83325.0
2018-10-05 11:00:00,15.2,15.22,15.16,15.19,189871.0,12.4898,12.5062,12.4569,12.4816,189871.0
2018-10-05 11:30:00,15.2,15.2,15.12,15.13,120503.0,12.4898,12.4898,12.4241,12.4323,120503.0
2018-10-05 12:00:00,15.13,15.15,15.11,15.14,48881.0,12.4323,12.4487,12.4159,12.4405,48881.0
2018-10-05 12:30:00,15.13,15.13,15.11,15.11,111043.0,12.4323,12.4323,12.4159,12.4159,111043.0
2018-10-05 13:00:00,15.11,15.12,15.06,15.07,166461.0,12.4159,12.4241,12.3748,12.383,166461.0
2018-10-05 13:30:00,15.07,15.12,15.05,15.11,162734.0,12.383,12.4241,12.3665,12.4159,162734.0
2018-10-05 14:00:00,15.1,15.12,15.08,15.1,84358.0,12.4076,12.4241,12.3912,12.4076,84358.0
2018-10-05 14:30:00,15.1,15.13,15.09,15.12,75328.0,12.4076,12.4323,12.3994,12.4241,75328.0
2018-10-05 15:00:00,15.11,15.13,15.09,15.1,137682.0,12.4159,12.4323,12.3994,12.4076,137682.0
2018-10-05 15:30:00,15.1,15.14,15.1,15.11,202518.0,12.4076,12.4405,12.4076,12.4159,202518.0
2018-10-08 09:30:00,14.75,14.85,14.73,14.83,370655.0,12.12,12.2022,12.1036,12.1858,370655.0
2018-10-08 10:00:00,14.82,14.86,14.81,14.82,72169.0,12.1776,12.2104,12.1693,12.1776,72169.0
2018-10-08 10:30:00,14.81,14.84,14.8,14.83,122733.0,12.1693,12.194,12.1611,12.1858,122733.0
2018-10-08 11:00:00,14.82,14.88,14.82,14.86,194502.0,12.1776,12.2269,12.1776,12.2104,194502.0
2018-10-08 11:30:00,14.86,14.88,14.8,14.81,91508.0,12.2104,12.2269,12.1611,12.1693,91508.0
2018-10-08 12:00:00,14.8,14.86,14.79,14.86,84385.0,12.1611,12.2104,12.1529,12.2104,84385.0
2018-10-08 12:30:00,14.86,14.86,14.83,14.83,51926.0,12.2104,12.2104,12.1858,12.1858,51926.0
2018-10-08 13:00:00,14.83,14.84,14.8,14.81,75635.0,12.1858,12.194,12.1611,12.1693,75635.0
2018-10-08 13:30:00,14.82,14.85,14.82,14.84,32998.0,12.1776,12.2022,12.1776,12.194,32998.0
2018-10-08 14:00:00,14.85,14.94,14.84,14.92,150787.0,12.2022,12.2762,12.194,12.2597,150787.0
2018-10-08 14:30:00,14.92,14.94,14.9,14.91,83732.0,12.2597,12.2762,12.2433,12.2515,83732.0
2018-10-08 15:00:00,14.9,14.92,14.89,14.92,68618.0,12.2433,12.2597,12.2351,12.2597,68618.0
2018-10-08 15:30:00,14.92,14.95,14.91,14.92,334637.0,12.2597,12.2844,12.2515,12.2597,334637.0
2018-10-09 09:30:00,14.85,14.85,14.76,14.82,169693.0,12.2022,12.2022,12.1283,12.1776,169693.0
2018-10-09 10:00:00,14.82,14.87,14.76,14.87,92056.0,12.1776,12.2186,12.1283,12.2186,92056.0
2018-10-09 10:30:00,14.87,14.89,14.82,14.83,84810.0,12.2186,12.2351,12.1776,12.1858,84810.0
2018-10-09 11:00:00,14.82,14.85,14.81,14.84,191831.0,12.1776,12.2022,12.1693,12.194,191831.0
2018-10-09 11:30:00,14.84,14.89,14.81,14.88,82644.0,12.194,12.2351,12.1693,12.2269,82644.0
2018-10-09 12:00:00,14.89,14.92,14.89,14.9,36637.0,12.2351,12.2597,12.2351,12.2433,36637.0
2018-10-09 12:30:00,14.9,14.9,14.83,14.87,52538.0,12.2433,12.2433,12.1858,12.2186,52538.0
2018-10-09 13:00:00,14.87,14.89,14.85,14.87,25099.0,12.2186,12.2351,12.2022,12.2186,25099.0
2018-10-09 13:30:00,14.88,14.88,14.85,14.87,48885.0,12.2269,12.2269,12.2022,12.2186,48885.0
2018-10-09 14:00:00,14.87,14.89,14.84,14.87,73575.0,12.2186,12.2351,12.194,12.2186,73575.0
2018-10-09 14:30:00,14.88,14.88,14.86,14.86,51550.0,12.2269,12.2269,12.2104,12.2104,51550.0
2018-10-09 15:00:00,14.86,14.86,14.81,14.84,172654.0,12.2104,12.2104,12.1693,12.194,172654.0
2018-10-09 15:30:00,14.84,14.87,14.83,14.84,232580.0,12.194,12.2186,12.1858,12.194,232580.0
2018-10-10 09:30:00,14.92,14.92,14.84,14.85,165697.0,12.2597,12.2597,12.194,12.2022,165697.0
2018-10-10 10:00:00,14.85,14.89,14.82,14.88,70228.0,12.2022,12.2351,12.1776,12.2269,70228.0
2018-10-10 10:30:00,14.87,14.89,14.81,14.82,108472.0,12.2186,12.2351,12.1693,12.1776,108472.0
2018-10-10 11:00:00,14.82,14.82,14.75,14.78,112892.0,12.1776,12.1776,12.12,12.1447,112892.0
2018-10-10 11:30:00,14.77,14.78,14.73,14.76,46425.0,12.1365,12.1447,12.1036,12.1283,46425.0
2018-10-10 12:00:00,14.76,14.76,14.72,14.72,46087.0,12.1283,12.1283,12.0954,12.0954,46087.0
2018-10-10 12:30:00,14.72,14.76,14.71,14.75,33920.0,12.0954,12.1283,12.0872,12.12,33920.0
2018-10-10 13:00:00,14.74,14.78,14.71,14.76,51683.0,12.1118,12.1447,12.0872,12.1283,51683.0
2018-10-10 13:30:00,14.76,14.77,14.73,14.73,45438.0,12.1283,12.1365,12.1036,12.1036,45438.0
2018-10-10 14:00:00,14.74,14.74,14.65,14.67,68970.0,12.1118,12.1118,12.0379,12.0543,68970.0
2018-10-10 14:30:00,14.67,14.68,14.63,14.65,80577.0,12.0543,12.0625,12.0214,12.0379,80577.0
2018-10-10 15:00:00,14.64,14.65,14.59,14.65,187589.0,12.0297,12.0379,11.9886,12.0379,187589.0
2018-10-10 15:30:00,14.64,14.65,14.55,14.56,443556.0,12.0297,12.0379,11.9557,11.9639,443556.0
2018-10-11 09:30:00,14.35,14.39,14.27,14.38,528579.0,11.7914,11.8242,11.7256,11.816,528579.0
2018-10-11 10:00:00,14.39,14.39,14.29,14.29,168760.0,11.8242,11.8242,11.7421,11.7421,168760.0
2018-10-11 10:30:00,14.29,14.32,14.23,14.24,171684.0,11.7421,11.7667,11.6928,11.701,171684.0
2018-10-11 11:00:00,14.24,14.31,14.21,14.27,490742.0,11.701,11.7585,11.6763,11.7256,490742.0
2018-10-11 11:30:00,14.27,14.32,14.24,14.3,89663.0,11.7256,11.7667,11.701,11.7503,89663.0
2018-10-11 12:00:00,14.3,14.38,14.28,14.34,96603.0,11.7503,11.816,11.7338,11.7831,96603.0
2018-10-11 12:30:00,14.33,14.34,14.28,14.28,72026.0,11.7749,11.7831,11.7338,11.7338,72026.0
2018-10-11 13:00:00,14.28,14.33,14.25,14.28,107864.0,11.7338,11.7749,11.7092,11.7338,107864.0
2018-10-11 13:30:00,14.29,14.32,14.27,14.31,57291.0,11.7421,11.7667,11.7256,11.7585,57291.0
2018-10-11 14:00:00,14.32,14.33,14.25,14.27,104395.0,11.7667,11.7749,11.7092,11.7256,104395.0
2018-10-11 14:30:00,14.26,14.26,14.1,14.17,231278.0,11.7174,11.7174,11.5859,11.6435,231278.0
2018-10-11 15:00:00,14.16,14.27,14.13,14.23,181764.0,11.6352,11.7256,11.6106,11.6928,181764.0
2018-10-11 15:30:00,14.22,14.26,14.1,14.11,527207.0,11.6845,11.7174,11.5859,11.5942,527207.0
2018-10-12 09:30:00,14.49,14.5,14.35,14.35,242664.0,11.9064,11.9146,11.7914,11.7914,242664.0
2018-10-12 10:00:00,14.35,14.37,14.21,14.25,137022.0,11.7914,11.8078,11.6763,11.7092,137022.0
2018-10-12 10:30:00,14.24,14.32,14.22,14.28,207698.0,11.701,11.7667,11.6845,11.7338,207698.0
2018-10-12 11:00:00,14.27,14.29,14.22,14.25,148912.0,11.7256,11.7421,11.6845,11.7092,148912.0
2018-10-12 11:30:00,14.25,14.25,14.16,14.21,146078.0,11.7092,11.7092,11.6352,11.6763,146078.0
2018-10-12 12:00:00,14.21,14.24,14.2,14.22,109778.0,11.6763,11.701,11.6681,11.6845,109778.0
2018-10-12 12:30:00,14.22,14.24,14.09,14.15,150847.0,11.6845,11.701,11.5777,11.627,150847.0
2018-10-12 13:00:00,14.15,14.22,14.13,14.15,115815.0,11.627,11.6845,11.6106,11.627,115815.0
2018-10-12 13:30:00,14.15,14.15,14.09,14.13,123608.0,11.627,11.627,11.5777,11.6106,123608.0
2018-10-12 14:00:00,14.13,14.14,14.1,14.14,126225.0,11.6106,11.6188,11.5859,11.6188,126225.0
2018-10-12 14:30:00,14.15,14.15,14.09,14.15,114313.0,11.627,11.627,11.5777,11.627,114313.0
2018-10-12 15:00:00,14.15,14.23,14.13,14.21,140992.0,11.627,11.6928,11.6106,11.6763,140992.0
2018-10-12 15:30:00,14.22,14.29,14.2,14.26,454943.0,11.6845,11.7421,11.6681,11.7174,454943.0
2018-10-15 09:30:00,14.28,14.36,14.25,14.32,304364.0,11.7338,11.7996,11.7092,11.7667,304364.0
2018-10-15 10:00:00,14.32,14.32,14.24,14.25,64621.0,11.7667,11.7667,11.701,11.7092,64621.0
2018-10-15 10:30:00,14.25,14.28,14.24,14.25,62864.0,11.7092,11.7338,11.701,11.7092,62864.0
2018-10-15 11:00:00,14.25,14.26,14.22,14.25,210079.0,11.7092,11.7174,11.6845,11.7092,210079.0
2018-10-15 11:30:00,14.25,14.27,14.21,14.21,87660.0,11.7092,11.7256,11.6763,11.6763,87660.0
2018-10-15 12:00:00,14.21,14.25,14.19,14.23,43351.0,11.6763,11.7092,11.6599,11.6928,43351.0
2018-10-15 12:30:00,14.24,14.27,14.24,14.26,43011.0,11.701,11.7256,11.701,11.7174,43011.0
2018-10-15 13:00:00,14.26,14.3,14.25,14.25,49975.0,11.7174,11.7503,11.7092,11.7092,49975.0
2018-10-15 13:30:00,14.26,14.29,14.25,14.27,51161.0,11.7174,11.7421,11.7092,11.7256,51161.0
2018-10-15 14:00:00,14.27,14.27,14.24,14.24,45546.0,11.7256,11.7256,11.701,11.701,45546.0
2018-10-15 14:30:00,14.24,14.29,14.23,14.28,69193.0,11.701,11.7421,11.6928,11.7338,69193.0
2018-10-15 15:00:00,14.29,14.29,14.25,14.26,62207.0,11.7421,11.7421,11.7092,11.7174,62207.0
2018-10-15 15:30:00,14.26,14.28,14.23,14.23,303216.0,11.7174,11.7338,11.6928,11.6928,303216.0
2018-10-16 09:30:00,14.28,14.28,14.21,14.23,140557.0,11.7338,11.7338,11.6763,11.6928,140557.0
2018-10-16 10:00:00,14.24,14.26,14.2,14.21,75370.0,11.701,11.7174,11.6681,11.6763,75370.0
2018-10-16 10:30:00,14.21,14.27,14.2,14.24,114516.0,11.6763,11.7256,11.6681,11.701,114516.0
2018-10-16 11:00:00,14.25,14.29,14.21,14.29,233754.0,11.7092,11.7421,11.6763,11.7421,233754.0
2018-10-16 11:30:00,14.28,14.29,14.25,14.25,105538.0,11.7338,11.7421,11.7092,11.7092,105538.0
2018-10-16 12:00:00,14.25,14.27,14.23,14.23,40665.0,11.7092,11.7256,11.6928,11.6928,40665.0
2018-10-16 12:30:00,14.24,14.3,14.23,14.29,46977.0,11.701,11.7503,11.6928,11.7421,46977.0
2018-10-16 13:00:00,14.28,14.29,14.25,14.27,34712.0,11.7338,11.7421,11.7092,11.7256,34712.0
2018-10-16 13:30:00,14.27,14.3,14.27,14.27,33217.0,11.7256,11.7503,11.7256,11.7256,33217.0
2018-10-16 14:00:00,14.28,14.29,14.27,14.29,67462.0,11.7338,11.7421,11.7256,11.7421,67462.0
2018-10-16 14:30:00,14.29,14.3,14.27,14.28,80122.0,11.7421,11.7503,11.7256,11.7338,80122.0
2018-10-16 15:00:00,14.27,14.28,14.25,14.27,127114.0,11.7256,11.7338,11.7092,11.7256,127114.0
2018-10-16 15:30:00,14.27,14.33,14.26,14.32,175169.0,11.7256,11.7749,11.7174,11.7667,175169.0
2018-10-17 09:30:00,14.28,14.3,14.25,14.26,157534.0,11.7338,11.7503,11.7092,11.7174,157534.0
2018-10-17 10:00:00,14.26,14.29,14.23,14.27,221678.0,11.7174,11.7421,11.6928,11.7256,221678.0
2018-10-17 10:30:00,14.27,14.27,14.19,14.23,244065.0,11.7256,11.7256,11.6599,11.6928,244065.0
2018-10-17 11:00:00,14.22,14.26,14.2,14.26,165364.0,11.6845,11.7174,11.6681,11.7174,165364.0
2018-10-17 11:30:00,14.26,14.36,14.26,14.36,59686.0,11.7174,11.7996,11.7174,11.7996,59686.0
2018-10-17 12:00:00,14.36,14.42,14.35,14.41,73768.0,11.7996,11.8489,11.7914,11.8407,73768.0
2018-10-17 12:30:00,14.41,14.44,14.38,14.44,74533.0,11.8407,11.8653,11.816,11.8653,74533.0
2018-10-17 13:00:00,14.43,14.45,14.38,14.39,107242.0,11.8571,11.8735,11.816,11.8242,107242.0
2018-10-17 13:30:00,14.38,14.4,14.37,14.4,44492.0,11.816,11.8324,11.8078,11.8324,44492.0
2018-10-17 14:00:00,14.39,14.4,14.31,14.32,91456.0,11.8242,11.8324,11.7585,11.7667,91456.0
2018-10-17 14:30:00,14.32,14.35,14.3,14.34,134263.0,11.7667,11.7914,11.7503,11.7831,134263.0
2018-10-17 15:00:00,14.33,14.34,14.3,14.32,112298.0,11.7749,11.7831,11.7503,11.7667,112298.0
2018-10-17 15:30:00,14.32,14.32,14.26,14.29,123565.0,11.7667,11.7667,11.7174,11.7421,123565.0
2018-10-18 09:30:00,14.13,14.16,14.09,14.11,268661.0,11.6106,11.6352,11.5777,11.5942,268661.0
2018-10-18 10:00:00,14.1,14.12,14.07,14.12,135874.0,11.5859,11.6024,11.5613,11.6024,135874.0
2018-10-18 10:30:00,14.12,14.14,14.09,14.1,535359.0,11.6024,11.6188,11.5777,11.5859,535359.0
2018-10-18 11:00:00,14.1,14.1,14.03,14.04,253039.0,11.5859,11.5859,11.5284,11.5366,253039.0
2018-10-18 11:30:00,14.04,14.05,13.91,13.93,157243.0,11.5366,11.5449,11.4298,11.4462,157243.0
2018-10-18 12:00:00,13.93,13.96,13.91,13.94,83118.0,11.4462,11.4709,11.4298,11.4545,83118.0
2018-10-18 12:30:00,13.93,13.96,13.92,13.94,62563.0,11.4462,11.4709,11.438,11.4545,62563.0
2018-10-18 13:00:00,13.93,13.95,13.86,13.88,118947.0,11.4462,11.4627,11.3887,11.4052,118947.0
2018-10-18 13:30:00,13.88,13.92,13.88,13.89,106838.0,11.4052,11.438,11.4052,11.4134,106838.0
2018-10-18 14:00:00,13.89,13.93,13.86,13.86,109209.0,11.4134,11.4462,11.3887,11.3887,109209.0
2018-10-18 14:30:00,13.86,13.89,13.84,13.86,176260.0,11.3887,11.4134,11.3723,11.3887,176260.0
2018-10-18 15:00:00,13.87,13.87,13.81,13.85,228271.0,11.3969,11.3969,11.3476,11.3805,228271.0
2018-10-18 15:30:00,13.85,13.88,13.82,13.85,361921.0,11.3805,11.4052,11.3559,11.3805,361921.0
2018-10-19 09:30:00,13.8,13.9,13.78,13.88,139727.0,11.3394,11.4216,11.323,11.4052,139727.0
2018-10-19 10:00:00,13.88,13.93,13.86,13.88,126110.0,11.4052,11.4462,11.3887,11.4052,126110.0
2018-10-19 10:30:00,13.88,13.98,13.88,13.97,219460.0,11.4052,11.4873,11.4052,11.4791,219460.0
2018-10-19 11:00:00,13.98,13.98,13.9,13.91,151048.0,11.4873,11.4873,11.4216,11.4298,151048.0
2018-10-19 11:30:00,13.91,13.93,13.87,13.93,44255.0,11.4298,11.4462,11.3969,11.4462,44255.0
2018-10-19 12:00:00,13.93,13.95,13.88,13.88,75364.0,11.4462,11.4627,11.4052,11.4052,75364.0
2018-10-19 12:30:00,13.88,13.89,13.85,13.86,75305.0,11.4052,11.4134,11.3805,11.3887,75305.0
2018-10-19 13:00:00,13.86,13.89,13.82,13.86,98374.0,11.3887,11.4134,11.3559,11.3887,98374.0
2018-10-19 13:30:00,13.87,13.9,13.86,13.88,59018.0,11.3969,11.4216,11.3887,11.4052,59018.0
2018-10-19 14:00:00,13.88,13.88,13.81,13.85,106236.0,11.4052,11.4052,11.3476,11.3805,106236.0
2018-10-19 14:30:00,13.84,13.88,13.83,13.87,88822.0,11.3723,11.4052,11.3641,11.3969,88822.0
2018-10-19 15:00:00,13.87,13.88,13.84,13.88,126387.0,11.3969,11.4052,11.3723,11.4052,126387.0
2018-10-19 15:30:00,13.88,13.88,13.85,13.85,281523.0,11.4052,11.4052,11.3805,11.3805,281523.0
2018-10-22 09:30:00,13.91,13.93,13.83,13.87,171586.0,11.4298,11.4462,11.3641,11.3969,171586.0
2018-10-22 10:00:00,13.86,13.88,13.79,13.8,263960.0,11.3887,11.4052,11.3312,11.3394,263960.0
2018-10-22 10:30:00,13.8,13.86,13.8,13.85,177003.0,11.3394,11.3887,11.3394,11.3805,177003.0
2018-10-22 11:00:00,13.85,13.86,13.82,13.84,244284.0,11.3805,11.3887,11.3559,11.3723,244284.0
2018-10-22 11:30:00,13.83,13.84,13.75,13.75,35186.0,11.3641,11.3723,11.2983,11.2983,35186.0
2018-10-22 12:00:00,13.76,13.77,13.74,13.76,121306.0,11.3066,11.3148,11.2901,11.3066,121306.0
2018-10-22 12:30:00,13.76,13.78,13.75,13.77,60603.0,11.3066,11.323,11.2983,11.3148,60603.0
2018-10-22 13:00:00,13.77,13.8,13.77,13.79,47134.0,11.3148,11.3394,11.3148,11.3312,47134.0
2018-10-22 13:30:00,13.79,13.81,13.77,13.77,50071.0,11.3312,11.3476,11.3148,11.3148,50071.0
2018-10-22 14:00:00,13.77,13.78,13.76,13.77,40642.0,11.3148,11.323,11.3066,11.3148,40642.0
2018-10-22 14:30:00,13.76,13.78,13.74,13.76,116425.0,11.3066,11.323,11.2901,11.3066,116425.0
2018-10-22 15:00:00,13.76,13.79,13.75,13.77,126962.0,11.3066,11.3312,11.2983,11.3148,126962.0
2018-10-22 15:30:00,13.77,13.8,13.76,13.78,301340.0,11.3148,11.3394,11.3066,11.323,301340.0
2018-10-23 09:30:00,13.51,13.55,13.48,13.5,279773.0,11.1011,11.134,11.0765,11.0929,279773.0
2018-10-23 10:00:00,13.49,13.52,13.47,13.5,219570.0,11.0847,11.1094,11.0683,11.0929,219570.0
2018-10-23 10:30:00,13.5,13.54,13.44,13.52,285772.0,11.0929,11.1258,11.0436,11.1094,285772.0
2018-10-23 11:00:00,13.52,13.61,13.5,13.58,572973.0,11.1094,11.1833,11.0929,11.1587,572973.0
2018-10-23 11:30:00,13.58,13.59,13.47,13.47,98814.0,11.1587,11.1669,11.0683,11.0683,98814.0
2018-10-23 12:00:00,13.47,13.53,13.46,13.52,192549.0,11.0683,11.1176,11.0601,11.1094,192549.0
2018-10-23 12:30:00,13.52,13.58,13.51,13.57,92179.0,11.1094,11.1587,11.1011,11.1504,92179.0
2018-10-23 13:00:00,13.57,13.64,13.56,13.58,84243.0,11.1504,11.208,11.1422,11.1587,84243.0
2018-10-23 13:30:00,13.58,13.6,13.52,13.53,99003.0,11.1587,11.1751,11.1094,11.1176,99003.0
2018-10-23 14:00:00,13.53,13.61,13.52,13.61,89811.0,11.1176,11.1833,11.1094,11.1833,89811.0
2018-10-23 14:30:00,13.61,13.67,13.6,13.66,194123.0,11.1833,11.2326,11.1751,11.2244,194123.0
2018-10-23 15:00:00,13.66,13.66,13.62,13.63,195100.0,11.2244,11.2244,11.1915,11.1997,195100.0
2018-10-23 15:30:00,13.63,13.64,13.6,13.63,450180.0,11.1997,11.208,11.1751,11.1997,450180.0
2018-10-24 09:30:00,13.5,13.53,13.44,13.45,279157.0,11.0929,11.1176,11.0436,11.0518,279157.0
2018-10-24 10:00:00,13.45,13.48,13.42,13.44,190876.0,11.0518,11.0765,11.0272,11.0436,190876.0
2018-10-24 10:30:00,13.44,13.48,13.36,13.36,111045.0,11.0436,11.0765,10.9779,10.9779,111045.0
2018-10-24 11:00:00,13.36,13.36,13.26,13.27,319128.0,10.9779,10.9779,10.8957,10.9039,319128.0
2018-10-24 11:30:00,13.27,13.36,13.22,13.35,210188.0,10.9039,10.9779,10.8628,10.9697,210188.0
2018-10-24 12:00:00,13.34,13.35,13.31,13.31,124150.0,10.9614,10.9697,10.9368,10.9368,124150.0
2018-10-24 12:30:00,13.32,13.32,13.28,13.3,173363.0,10.945,10.945,10.9121,10.9286,173363.0
2018-10-24 13:00:00,13.3,13.31,13.28,13.29,303203.0,10.9286,10.9368,10.9121,10.9204,303203.0
2018-10-24 13:30:00,13.29,13.32,13.27,13.29,192627.0,10.9204,10.945,10.9039,10.9204,192627.0
2018-10-24 14:00:00,13.29,13.33,13.27,13.33,300503.0,10.9204,10.9532,10.9039,10.9532,300503.0
2018-10-24 14:30:00,13.33,13.36,13.29,13.3,163841.0,10.9532,10.9779,10.9204,10.9286,163841.0
2018-10-24 15:00:00,13.31,13.31,13.26,13.26,544384.0,10.9368,10.9368,10.8957,10.8957,544384.0
2018-10-24 15:30:00,13.27,13.35,13.21,13.22,962448.0,10.9039,10.9697,10.8546,10.8628,962448.0
2018-10-25 09:30:00,13.42,13.49,13.35,13.47,526555.0,11.0272,11.0847,10.9697,11.0683,526555.0
2018-10-25 10:00:00,13.47,13.49,13.35,13.37,153039.0,11.0683,11.0847,10.9697,10.9861,153039.0
2018-10-25 10:30:00,13.37,13.44,13.35,13.35,187925.0,10.9861,11.0436,10.9697,10.9697,187925.0
2018-10-25 11:00:00,13.35,13.4,13.32,13.37,328433.0,10.9697,11.0107,10.945,10.9861,328433.0
2018-10-25 11:30:00,13.38,13.38,13.33,13.35,117412.0,10.9943,10.9943,10.9532,10.9697,117412.0
2018-10-25 12:00:00,13.35,13.37,13.28,13.29,158831.0,10.9697,10.9861,10.9121,10.9204,158831.0
2018-10-25 12:30:00,13.28,13.32,13.27,13.31,102557.0,10.9121,10.945,10.9039,10.9368,102557.0
2018-10-25 13:00:00,13.32,13.35,13.28,13.34,78535.0,10.945,10.9697,10.9121,10.9614,78535.0
2018-10-25 13:30:00,13.35,13.4,13.32,13.32,99182.0,10.9697,11.0107,10.945,10.945,99182.0
2018-10-25 14:00:00,13.33,13.38,13.32,13.38,105334.0,10.9532,10.9943,10.945,10.9943,105334.0
2018-10-25 14:30:00,13.37,13.43,13.36,13.4,244186.0,10.9861,11.0354,10.9779,11.0107,244186.0
2018-10-25 15:00:00,13.4,13.44,13.33,13.43,347829.0,11.0107,11.0436,10.9532,11.0354,347829.0
2018-10-25 15:30:00,13.43,13.43,13.3,13.33,557662.0,11.0354,11.0354,10.9286,10.9532,557662.0
2018-10-26 09:30:00,13.15,13.2,13.13,13.17,187330.0,10.8053,10.8464,10.7889,10.8218,187330.0
2018-10-26 10:00:00,13.16,13.16,13.08,13.13,162070.0,10.8135,10.8135,10.7478,10.7889,162070.0
2018-10-26 10:30:00,13.12,13.12,13.01,13.04,198079.0,10.7807,10.7807,10.6903,10.7149,198079.0
2018-10-26 11:00:00,13.04,13.2,13.03,13.18,448928.0,10.7149,10.8464,10.7067,10.83,448928.0
2018-10-26 11:30:00,13.18,13.25,13.17,13.17,133723.0,10.83,10.8875,10.8218,10.8218,133723.0
2018-10-26 12:00:00,13.18,13.24,13.17,13.24,181775.0,10.83,10.8793,10.8218,10.8793,181775.0
2018-10-26 12:30:00,13.24,13.27,13.22,13.24,104918.0,10.8793,10.9039,10.8628,10.8793,104918.0
2018-10-26 13:00:00,13.25,13.3,13.24,13.24,98460.0,10.8875,10.9286,10.8793,10.8793,98460.0
2018-10-26 13:30:00,13.24,13.29,13.21,13.28,62982.0,10.8793,10.9204,10.8546,10.9121,62982.0
2018-10-26 14:00:00,13.28,13.29,13.21,13.27,172439.0,10.9121,10.9204,10.8546,10.9039,172439.0
2018-10-26 14:30:00,13.26,13.28,13.16,13.17,129422.0,10.8957,10.9121,10.8135,10.8218,129422.0
2018-10-26 15:00:00,13.16,13.24,13.14,13.24,182787.0,10.8135,10.8793,10.7971,10.8793,182787.0
2018-10-26 15:30:00,13.23,13.26,13.19,13.2,394974.0,10.8711,10.8957,10.8382,10.8464,394974.0
2018-10-29 09:30:00,13.5,13.51,13.44,13.48,197598.0,11.0929,11.1011,11.0436,11.0765,197598.0
2018-10-29 10:00:00,13.48,13.51,13.47,13.49,170533.0,11.0765,11.1011,11.0683,11.0847,170533.0
2018-10-29 10:30:00,13.5,13.51,13.47,13.49,174484.0,11.0929,11.1011,11.0683,11.0847,174484.0
2018-10-29 11:00:00,13.49,13.51,13.41,13.44,230623.0,11.0847,11.1011,11.019,11.0436,230623.0
2018-10-29 11:30:00,13.45,13.52,13.43,13.44,379865.0,11.0518,11.1094,11.0354,11.0436,379865.0
2018-10-29 12:00:00,13.43,13.45,13.37,13.4,200640.0,11.0354,11.0518,10.9861,11.0107,200640.0
2018-10-29 12:30:00,13.4,13.45,13.37,13.39,208130.0,11.0107,11.0518,10.9861,11.0025,208130.0
2018-10-29 13:00:00,13.38,13.43,13.37,13.38,80169.0,10.9943,11.0354,10.9861,10.9943,80169.0
2018-10-29 13:30:00,13.38,13.43,13.37,13.39,80092.0,10.9943,11.0354,10.9861,11.0025,80092.0
2018-10-29 14:00:00,13.39,13.39,13.33,13.35,120968.0,11.0025,11.0025,10.9532,10.9697,120968.0
2018-10-29 14:30:00,13.36,13.36,13.26,13.27,348214.0,10.9779,10.9779,10.8957,10.9039,348214.0
2018-10-29 15:00:00,13.27,13.29,13.22,13.25,460915.0,10.9039,10.9204,10.8628,10.8875,460915.0
2018-10-29 15:30:00,13.25,13.26,13.14,13.24,439921.0,10.8875,10.8957,10.7971,10.8793,439921.0
2018-10-30 09:30:00,13.63,13.64,13.58,13.62,574311.0,11.1997,11.208,11.1587,11.1915,574311.0
2018-10-30 10:00:00,13.63,13.63,13.58,13.58,309368.0,11.1997,11.1997,11.1587,11.1587,309368.0
2018-10-30 10:30:00,13.58,13.66,13.56,13.64,706887.0,11.1587,11.2244,11.1422,11.208,706887.0
2018-10-30 11:00:00,13.65,13.68,13.62,13.64,342096.0,11.2162,11.2408,11.1915,11.208,342096.0
2018-10-30 11:30:00,13.64,13.68,13.6,13.61,229144.0,11.208,11.2408,11.1751,11.1833,229144.0
2018-10-30 12:00:00,13.61,13.65,13.61,13.63,265699.0,11.1833,11.2162,11.1833,11.1997,265699.0
2018-10-30 12:30:00,13.62,13.62,13.53,13.54,167477.0,11.1915,11.1915,11.1176,11.1258,167477.0
2018-10-30 13:00:00,13.54,13.59,13.53,13.57,111948.0,11.1258,11.1669,11.1176,11.1504,111948.0
2018-10-30 13:30:00,13.57,13.63,13.55,13.63,61994.0,11.1504,11.1997,11.134,11.1997,61994.0
2018-10-30 14:00:00,13.63,13.63,13.55,13.57,151959.0,11.1997,11.1997,11.134,11.1504,151959.0
2018-10-30 14:30:00,13.57,13.63,13.56,13.63,89891.0,11.1504,11.1997,11.1422,11.1997,89891.0
2018-10-30 15:00:00,13.62,13.67,13.59,13.65,206887.0,11.1915,11.2326,11.1669,11.2162,206887.0
2018-10-30 15:30:00,13.66,13.68,13.63,13.67,407484.0,11.2244,11.2408,11.1997,11.2326,407484.0
2018-10-31 09:30:00,13.77,13.91,13.77,13.89,365812.0,11.3148,11.4298,11.3148,11.4134,365812.0
2018-10-31 10:00:00,13.88,14.0,13.87,13.99,257707.0,11.4052,11.5038,11.3969,11.4956,257707.0
2018-10-31 10:30:00,14.0,14.04,13.98,14.02,185437.0,11.5038,11.5366,11.4873,11.5202,185437.0
2018-10-31 11:00:00,14.03,14.05,13.98,14.04,130332.0,11.5284,11.5449,11.4873,11.5366,130332.0
2018-10-31 11:30:00,14.04,14.06,13.99,14.0,159645.0,11.5366,11.5531,11.4956,11.5038,159645.0
2018-10-31 12:00:00,14.01,14.01,13.93,13.99,149349.0,11.512,11.512,11.4462,11.4956,149349.0
2018-10-31 12:30:00,13.98,13.99,13.92,13.98,90263.0,11.4873,11.4956,11.438,11.4873,90263.0
2018-10-31 13:00:00,13.97,14.03,13.96,13.99,85614.0,11.4791,11.5284,11.4709,11.4956,85614.0
2018-10-31 13:30:00,13.98,14.02,13.97,13.99,108177.0,11.4873,11.5202,11.4791,11.4956,108177.0
2018-10-31 14:00:00,13.98,14.01,13.96,13.97,158825.0,11.4873,11.512,11.4709,11.4791,158825.0
2018-10-31 14:30:00,13.97,14.01,13.93,14.01,220503.0,11.4791,11.512,11.4462,11.512,220503.0
2018-10-31 15:00:00,14.01,14.04,13.97,13.98,189116.0,11.512,11.5366,11.4791,11.4873,189116.0
2018-10-31 15:30:00,13.99,13.99,13.88,13.9,454900.0,11.4956,11.4956,11.4052,11.4216,454900.0
2018-11-01 09:30:00,14.15,14.16,14.07,14.1,384965.0,11.627,11.6352,11.5613,11.5859,384965.0
2018-11-01 10:00:00,14.1,14.17,14.07,14.14,272907.0,11.5859,11.6435,11.5613,11.6188,272907.0
2018-11-01 10:30:00,14.14,14.2,14.13,14.18,255026.0,11.6188,11.6681,11.6106,11.6517,255026.0
2018-11-01 11:00:00,14.18,14.18,14.1,14.17,223797.0,11.6517,11.6517,11.5859,11.6435,223797.0
2018-11-01 11:30:00,14.17,14.21,14.14,14.14,168191.0,11.6435,11.6763,11.6188,11.6188,168191.0
2018-11-01 12:00:00,14.15,14.15,14.1,14.1,115937.0,11.627,11.627,11.5859,11.5859,115937.0
2018-11-01 12:30:00,14.12,14.15,14.11,14.15,59211.0,11.6024,11.627,11.5942,11.627,59211.0
2018-11-01 13:00:00,14.15,14.16,14.13,14.16,194889.0,11.627,11.6352,11.6106,11.6352,194889.0
2018-11-01 13:30:00,14.16,14.16,14.14,14.16,79287.0,11.6352,11.6352,11.6188,11.6352,79287.0
2018-11-01 14:00:00,14.15,14.16,14.13,14.16,100303.0,11.627,11.6352,11.6106,11.6352,100303.0
2018-11-01 14:30:00,14.16,14.22,14.14,14.2,560419.0,11.6352,11.6845,11.6188,11.6681,560419.0
2018-11-01 15:00:00,14.2,14.22,14.19,14.2,214593.0,11.6681,11.6845,11.6599,11.6681,214593.0
2018-11-01 15:30:00,14.19,14.22,14.19,14.2,584733.0,11.6599,11.6845,11.6599,11.6681,584733.0
2018-11-02 09:30:00,14.49,14.49,14.42,14.48,420602.0,11.9064,11.9064,11.8489,11.8982,420602.0
2018-11-02 10:00:00,14.48,14.48,14.36,14.37,198381.0,11.8982,11.8982,11.7996,11.8078,198381.0
2018-11-02 10:30:00,14.37,14.38,14.32,14.34,207859.0,11.8078,11.816,11.7667,11.7831,207859.0
2018-11-02 11:00:00,14.35,14.35,14.27,14.29,149206.0,11.7914,11.7914,11.7256,11.7421,149206.0
2018-11-02 11:30:00,14.29,14.3,14.2,14.21,146910.0,11.7421,11.7503,11.6681,11.6763,146910.0
2018-11-02 12:00:00,14.22,14.28,14.21,14.26,106544.0,11.6845,11.7338,11.6763,11.7174,106544.0
2018-11-02 12:30:00,14.27,14.27,14.18,14.19,46771.0,11.7256,11.7256,11.6517,11.6599,46771.0
2018-11-02 13:00:00,14.2,14.21,14.18,14.19,62832.0,11.6681,11.6763,11.6517,11.6599,62832.0
2018-11-02 13:30:00,14.19,14.23,14.18,14.21,54246.0,11.6599,11.6928,11.6517,11.6763,54246.0
2018-11-02 14:00:00,14.21,14.26,14.15,14.26,70237.0,11.6763,11.7174,11.627,11.7174,70237.0
2018-11-02 14:30:00,14.25,14.26,14.2,14.2,74326.0,11.7092,11.7174,11.6681,11.6681,74326.0
2018-11-02 15:00:00,14.21,14.25,14.18,14.22,111441.0,11.6763,11.7092,11.6517,11.6845,111441.0
2018-11-02 15:30:00,14.23,14.26,14.2,14.24,182124.0,11.6928,11.7174,11.6681,11.701,182124.0
2018-11-05 09:30:00,14.27,14.3,14.22,14.22,140798.0,11.7256,11.7503,11.6845,11.6845,140798.0
2018-11-05 10:00:00,14.22,14.23,14.15,14.17,83953.0,11.6845,11.6928,11.627,11.6435,83953.0
2018-11-05 10:30:00,14.18,14.22,14.17,14.21,97144.0,11.6517,11.6845,11.6435,11.6763,97144.0
2018-11-05 11:00:00,14.21,14.23,14.16,14.17,100614.0,11.6763,11.6928,11.6352,11.6435,100614.0
2018-11-05 11:30:00,14.16,14.16,14.1,14.12,76850.0,11.6352,11.6352,11.5859,11.6024,76850.0
2018-11-05 12:00:00,14.12,14.13,14.09,14.11,46672.0,11.6024,11.6106,11.5777,11.5942,46672.0
2018-11-05 12:30:00,14.12,14.12,14.09,14.1,53173.0,11.6024,11.6024,11.5777,11.5859,53173.0
2018-11-05 13:00:00,14.1,14.12,14.09,14.1,77847.0,11.5859,11.6024,11.5777,11.5859,77847.0
2018-11-05 13:30:00,14.11,14.13,14.1,14.11,68786.0,11.5942,11.6106,11.5859,11.5942,68786.0
2018-11-05 14:00:00,14.12,14.14,14.1,14.14,66216.0,11.6024,11.6188,11.5859,11.6188,66216.0
2018-11-05 14:30:00,14.14,14.17,14.12,14.15,106984.0,11.6188,11.6435,11.6024,11.627,106984.0
2018-11-05 15:00:00,14.15,14.15,14.11,14.13,94364.0,11.627,11.627,11.5942,11.6106,94364.0
2018-11-05 15:30:00,14.13,14.13,14.1,14.11,191541.0,11.6106,11.6106,11.5859,11.5942,191541.0
2018-11-06 09:30:00,14.05,14.13,14.04,14.11,199838.0,11.5449,11.6106,11.5366,11.5942,199838.0
2018-11-06 10:00:00,14.1,14.1,14.06,14.07,70156.0,11.5859,11.5859,11.5531,11.5613,70156.0
2018-11-06 10:30:00,14.07,14.11,14.05,14.09,92743.0,11.5613,11.5942,11.5449,11.5777,92743.0
2018-11-06 11:00:00,14.1,14.12,14.06,14.07,146943.0,11.5859,11.6024,11.5531,11.5613,146943.0
2018-11-06 11:30:00,14.07,14.08,14.04,14.04,71521.0,11.5613,11.5695,11.5366,11.5366,71521.0
2018-11-06 12:00:00,14.04,14.08,14.04,14.06,40863.0,11.5366,11.5695,11.5366,11.5531,40863.0
2018-11-06 12:30:00,14.06,14.09,14.05,14.07,59766.0,11.5531,11.5777,11.5449,11.5613,59766.0
2018-11-06 13:00:00,14.07,14.07,14.02,14.04,35185.0,11.5613,11.5613,11.5202,11.5366,35185.0
2018-11-06 13:30:00,14.03,14.1,14.01,14.08,107207.0,11.5284,11.5859,11.512,11.5695,107207.0
2018-11-06 14:00:00,14.08,14.08,14.02,14.03,53102.0,11.5695,11.5695,11.5202,11.5284,53102.0
2018-11-06 14:30:00,14.03,14.04,14.02,14.03,64198.0,11.5284,11.5366,11.5202,11.5284,64198.0
2018-11-06 15:00:00,14.03,14.07,14.02,14.07,51218.0,11.5284,11.5613,11.5202,11.5613,51218.0
2018-11-06 15:30:00,14.06,14.1,14.06,14.09,124048.0,11.5531,11.5859,11.5531,11.5777,124048.0
2018-11-07 09:30:00,14.32,14.34,14.27,14.28,199124.0,11.7667,11.7831,11.7256,11.7338,199124.0
2018-11-07 10:00:00,14.27,14.3,14.24,14.28,159877.0,11.7256,11.7503,11.701,11.7338,159877.0
2018-11-07 10:30:00,14.28,14.36,14.28,14.32,86392.0,11.7338,11.7996,11.7338,11.7667,86392.0
2018-11-07 11:00:00,14.32,14.35,14.3,14.34,147265.0,11.7667,11.7914,11.7503,11.7831,147265.0
2018-11-07 11:30:00,14.34,14.35,14.32,14.35,60404.0,11.7831,11.7914,11.7667,11.7914,60404.0
2018-11-07 12:00:00,14.35,14.38,14.33,14.36,81731.0,11.7914,11.816,11.7749,11.7996,81731.0
2018-11-07 12:30:00,14.36,14.4,14.34,14.39,59835.0,11.7996,11.8324,11.7831,11.8242,59835.0
2018-11-07 13:00:00,14.39,14.41,14.38,14.4,55369.0,11.8242,11.8407,11.816,11.8324,55369.0
2018-11-07 13:30:00,14.41,14.42,14.37,14.39,52098.0,11.8407,11.8489,11.8078,11.8242,52098.0
2018-11-07 14:00:00,14.39,14.44,14.38,14.42,67864.0,11.8242,11.8653,11.816,11.8489,67864.0
2018-11-07 14:30:00,14.42,14.45,14.4,14.45,92270.0,11.8489,11.8735,11.8324,11.8735,92270.0
2018-11-07 15:00:00,14.44,14.46,14.43,14.44,220872.0,11.8653,11.8817,11.8571,11.8653,220872.0
2018-11-07 15:30:00,14.44,14.46,14.41,14.44,563677.0,11.8653,11.8817,11.8407,11.8653,563677.0
2018-11-08 09:30:00,14.49,14.59,14.48,14.57,210511.0,11.9064,11.9886,11.8982,11.9721,210511.0
2018-11-08 10:00:00,14.56,14.58,14.49,14.49,195922.0,11.9639,11.9804,11.9064,11.9064,195922.0
2018-11-08 10:30:00,14.49,14.5,14.46,14.5,123748.0,11.9064,11.9146,11.8817,11.9146,123748.0
2018-11-08 11:00:00,14.5,14.5,14.45,14.46,160580.0,11.9146,11.9146,11.8735,11.8817,160580.0
2018-11-08 11:30:00,14.45,14.48,14.38,14.39,411380.0,11.8735,11.8982,11.816,11.8242,411380.0
2018-11-08 12:00:00,14.4,14.41,14.34,14.36,125234.0,11.8324,11.8407,11.7831,11.7996,125234.0
2018-11-08 12:30:00,14.36,14.37,14.34,14.36,47319.0,11.7996,11.8078,11.7831,11.7996,47319.0
2018-11-08 13:00:00,14.37,14.39,14.32,14.32,98740.0,11.8078,11.8242,11.7667,11.7667,98740.0
2018-11-08 13:30:00,14.32,14.35,14.32,14.35,63221.0,11.7667,11.7914,11.7667,11.7914,63221.0
2018-11-08 14:00:00,14.35,14.36,14.23,14.24,289990.0,11.7914,11.7996,11.6928,11.701,289990.0
2018-11-08 14:30:00,14.23,14.25,14.15,14.16,201344.0,11.6928,11.7092,11.627,11.6352,201344.0
2018-11-08 15:00:00,14.16,14.18,14.14,14.15,201248.0,11.6352,11.6517,11.6188,11.627,201248.0
2018-11-08 15:30:00,14.15,14.15,14.12,14.15,526962.0,11.627,11.627,11.6024,11.627,526962.0
2018-11-09 09:30:00,14.0,14.07,13.98,13.98,176732.0,11.5038,11.5613,11.4873,11.4873,176732.0
2018-11-09 10:00:00,14.0,14.04,13.97,14.01,129365.0,11.5038,11.5366,11.4791,11.512,129365.0
2018-11-09 10:30:00,14.0,14.07,14.0,14.04,147641.0,11.5038,11.5613,11.5038,11.5366,147641.0
2018-11-09 11:00:00,14.04,14.06,14.01,14.04,228648.0,11.5366,11.5531,11.512,11.5366,228648.0
2018-11-09 11:30:00,14.04,14.05,13.94,13.95,91269.0,11.5366,11.5449,11.4545,11.4627,91269.0
2018-11-09 12:00:00,13.95,13.96,13.92,13.95,89387.0,11.4627,11.4709,11.438,11.4627,89387.0
2018-11-09 12:30:00,13.95,14.0,13.95,13.97,45092.0,11.4627,11.5038,11.4627,11.4791,45092.0
2018-11-09 13:00:00,13.98,14.0,13.97,13.99,36506.0,11.4873,11.5038,11.4791,11.4956,36506.0
2018-11-09 13:30:00,13.99,13.99,13.96,13.96,41934.0,11.4956,11.4956,11.4709,11.4709,41934.0
2018-11-09 14:00:00,13.96,13.99,13.94,13.96,56869.0,11.4709,11.4956,11.4545,11.4709,56869.0
2018-11-09 14:30:00,13.96,14.03,13.96,14.0,113296.0,11.4709,11.5284,11.4709,11.5038,113296.0
2018-11-09 15:00:00,14.0,14.03,14.0,14.02,54322.0,11.5038,11.5284,11.5038,11.5202,54322.0
2018-11-09 15:30:00,14.01,14.05,14.0,14.0,262488.0,11.512,11.5449,11.5038,11.5038,262488.0
2018-11-12 09:30:00,13.8,13.81,13.69,13.72,160743.0,11.3394,11.3476,11.249,11.2737,160743.0
2018-11-12 10:00:00,13.71,13.79,13.7,13.77,74254.0,11.2655,11.3312,11.2573,11.3148,74254.0
2018-11-12 10:30:00,13.77,13.79,13.65,13.67,113948.0,11.3148,11.3312,11.2162,11.2326,113948.0
2018-11-12 11:00:00,13.66,13.71,13.65,13.69,158084.0,11.2244,11.2655,11.2162,11.249,158084.0
2018-11-12 11:30:00,13.69,13.69,13.65,13.69,108706.0,11.249,11.249,11.2162,11.249,108706.0
2018-11-12 12:00:00,13.69,13.75,13.69,13.73,39837.0,11.249,11.2983,11.249,11.2819,39837.0
2018-11-12 12:30:00,13.73,13.76,13.72,13.74,81509.0,11.2819,11.3066,11.2737,11.2901,81509.0
2018-11-12 13:00:00,13.74,13.75,13.72,13.73,75406.0,11.2901,11.2983,11.2737,11.2819,75406.0
2018-11-12 13:30:00,13.73,13.74,13.68,13.71,74337.0,11.2819,11.2901,11.2408,11.2655,74337.0
2018-11-12 14:00:00,13.71,13.74,13.71,13.71,52636.0,11.2655,11.2901,11.2655,11.2655,52636.0
2018-11-12 14:30:00,13.71,13.72,13.65,13.68,94792.0,11.2655,11.2737,11.2162,11.2408,94792.0
2018-11-12 15:00:00,13.68,13.68,13.64,13.67,90197.0,11.2408,11.2408,11.208,11.2326,90197.0
2018-11-12 15:30:00,13.66,13.67,13.61,13.62,255045.0,11.2244,11.2326,11.1833,11.1915,255045.0
2018-11-13 09:30:00,13.57,13.68,13.57,13.66,309237.0,11.1504,11.2408,11.1504,11.2244,309237.0
2018-11-13 10:00:00,13.65,13.71,13.61,13.62,135863.0,11.2162,11.2655,11.1833,11.1915,135863.0
2018-11-13 10:30:00,13.62,13.73,13.61,13.72,105489.0,11.1915,11.2819,11.1833,11.2737,105489.0
2018-11-13 11:00:00,13.72,13.79,13.71,13.75,276722.0,11.2737,11.3312,11.2655,11.2983,276722.0
2018-11-13 11:30:00,13.75,13.79,13.71,13.78,102285.0,11.2983,11.3312,11.2655,11.323,102285.0
2018-11-13 12:00:00,13.78,13.8,13.73,13.76,88508.0,11.323,11.3394,11.2819,11.3066,88508.0
2018-11-13 12:30:00,13.76,13.76,13.68,13.7,109080.0,11.3066,11.3066,11.2408,11.2573,109080.0
2018-11-13 13:00:00,13.71,13.72,13.66,13.68,82640.0,11.2655,11.2737,11.2244,11.2408,82640.0
2018-11-13 13:30:00,13.68,13.71,13.67,13.68,68431.0,11.2408,11.2655,11.2326,11.2408,68431.0
2018-11-13 14:00:00,13.68,13.68,13.59,13.64,139830.0,11.2408,11.2408,11.1669,11.208,139830.0
2018-11-13 14:30:00,13.64,13.67,13.61,13.65,147831.0,11.208,11.2326,11.1833,11.2162,147831.0
2018-11-13 15:00:00,13.64,13.67,13.63,13.65,138935.0,11.208,11.2326,11.1997,11.2162,138935.0
2018-11-13 15:30:00,13.64,13.68,13.61,13.65,290916.0,11.208,11.2408,11.1833,11.2162,290916.0
2018-11-14 09:30:00,13.78,13.81,13.76,13.77,276763.0,11.323,11.3476,11.3066,11.3148,276763.0
2018-11-14 10:00:00,13.77,13.78,13.7,13.73,75743.0,11.3148,11.323,11.2573,11.2819,75743.0
2018-11-14 10:30:00,13.73,13.78,13.72,13.73,138237.0,11.2819,11.323,11.2737,11.2819,138237.0
2018-11-14 11:00:00,13.73,13.75,13.69,13.74,294671.0,11.2819,11.2983,11.249,11.2901,294671.0
2018-11-14 11:30:00,13.74,13.75,13.65,13.74,119444.0,11.2901,11.2983,11.2162,11.2901,119444.0
2018-11-14 12:00:00,13.74,13.75,13.7,13.72,43583.0,11.2901,11.2983,11.2573,11.2737,43583.0
2018-11-14 12:30:00,13.72,13.72,13.62,13.63,78799.0,11.2737,11.2737,11.1915,11.1997,78799.0
2018-11-14 13:00:00,13.62,13.65,13.58,13.62,119068.0,11.1915,11.2162,11.1587,11.1915,119068.0
2018-11-14 13:30:00,13.61,13.63,13.56,13.61,115660.0,11.1833,11.1997,11.1422,11.1833,115660.0
2018-11-14 14:00:00,13.61,13.73,13.57,13.67,161076.0,11.1833,11.2819,11.1504,11.2326,161076.0
2018-11-14 14:30:00,13.67,13.76,13.65,13.76,216935.0,11.2326,11.3066,11.2162,11.3066,216935.0
2018-11-14 15:00:00,13.76,13.78,13.73,13.74,156106.0,11.3066,11.323,11.2819,11.2901,156106.0
2018-11-14 15:30:00,13.74,13.75,13.66,13.7,362053.0,11.2901,11.2983,11.2244,11.2573,362053.0
2018-11-15 09:30:00,13.54,13.57,13.5,13.53,327532.0,11.1258,11.1504,11.0929,11.1176,327532.0
2018-11-15 10:00:00,13.53,13.57,13.51,13.55,137660.0,11.1176,11.1504,11.1011,11.134,137660.0
2018-11-15 10:30:00,13.54,13.55,13.47,13.5,157479.0,11.1258,11.134,11.0683,11.0929,157479.0
2018-11-15 11:00:00,13.5,13.55,13.47,13.54,369201.0,11.0929,11.134,11.0683,11.1258,369201.0
2018-11-15 11:30:00,13.54,13.63,13.53,13.62,262853.0,11.1258,11.1997,11.1176,11.1915,262853.0
2018-11-15 12:00:00,13.62,13.65,13.57,13.61,142958.0,11.1915,11.2162,11.1504,11.1833,142958.0
2018-11-15 12:30:00,13.61,13.62,13.53,13.55,78353.0,11.1833,11.1915,11.1176,11.134,78353.0
2018-11-15 13:00:00,13.56,13.69,13.53,13.69,279103.0,11.1422,11.249,11.1176,11.249,279103.0
2018-11-15 13:30:00,13.69,13.7,13.65,13.69,131695.0,11.249,11.2573,11.2162,11.249,131695.0
2018-11-15 14:00:00,13.69,13.76,13.66,13.76,311288.0,11.249,11.3066,11.2244,11.3066,311288.0
2018-11-15 14:30:00,13.76,13.78,13.73,13.75,141078.0,11.3066,11.323,11.2819,11.2983,141078.0
2018-11-15 15:00:00,13.75,13.77,13.68,13.72,233736.0,11.2983,11.3148,11.2408,11.2737,233736.0
2018-11-15 15:30:00,13.72,13.77,13.71,13.73,441479.0,11.2737,11.3148,11.2655,11.2819,441479.0
2018-11-16 09:30:00,13.68,13.69,13.63,13.66,211705.0,11.2408,11.249,11.1997,11.2244,211705.0
2018-11-16 10:00:00,13.66,13.66,13.6,13.61,178799.0,11.2244,11.2244,11.1751,11.1833,178799.0
2018-11-16 10:30:00,13.61,13.66,13.59,13.59,184986.0,11.1833,11.2244,11.1669,11.1669,184986.0
2018-11-16 11:00:00,13.59,13.64,13.58,13.6,206054.0,11.1669,11.208,11.1587,11.1751,206054.0
2018-11-16 11:30:00,13.61,13.61,13.58,13.6,38918.0,11.1833,11.1833,11.1587,11.1751,38918.0
2018-11-16 12:00:00,13.59,13.62,13.58,13.62,27006.0,11.1669,11.1915,11.1587,11.1915,27006.0
2018-11-16 12:30:00,13.62,13.73,13.61,13.71,107153.0,11.1915,11.2819,11.1833,11.2655,107153.0
2018-11-16 13:00:00,13.71,13.71,13.66,13.66,74648.0,11.2655,11.2655,11.2244,11.2244,74648.0
2018-11-16 13:30:00,13.66,13.68,13.64,13.65,108107.0,11.2244,11.2408,11.208,11.2162,108107.0
2018-11-16 14:00:00,13.66,13.71,13.65,13.7,79553.0,11.2244,11.2655,11.2162,11.2573,79553.0
2018-11-16 14:30:00,13.7,13.71,13.69,13.71,88841.0,11.2573,11.2655,11.249,11.2655,88841.0
2018-11-16 15:00:00,13.71,13.74,13.7,13.74,132372.0,11.2655,11.2901,11.2573,11.2901,132372.0
2018-11-16 15:30:00,13.73,13.74,13.68,13.69,356784.0,11.2819,11.2901,11.2408,11.249,356784.0
2018-11-19 09:30:00,13.71,13.72,13.65,13.72,141631.0,11.2655,11.2737,11.2162,11.2737,141631.0
2018-11-19 10:00:00,13.71,13.72,13.67,13.7,94224.0,11.2655,11.2737,11.2326,11.2573,94224.0
2018-11-19 10:30:00,13.69,13.74,13.67,13.72,141551.0,11.249,11.2901,11.2326,11.2737,141551.0
2018-11-19 11:00:00,13.72,13.73,13.64,13.66,298914.0,11.2737,11.2819,11.208,11.2244,298914.0
2018-11-19 11:30:00,13.66,13.66,13.59,13.6,241822.0,11.2244,11.2244,11.1669,11.1751,241822.0
2018-11-19 12:00:00,13.6,13.6,13.54,13.58,235327.0,11.1751,11.1751,11.1258,11.1587,235327.0
2018-11-19 12:30:00,13.57,13.64,13.55,13.63,112685.0,11.1504,11.208,11.134,11.1997,112685.0
2018-11-19 13:00:00,13.63,13.64,13.58,13.63,99803.0,11.1997,11.208,11.1587,11.1997,99803.0
2018-11-19 13:30:00,13.64,13.64,13.6,13.63,118825.0,11.208,11.208,11.1751,11.1997,118825.0
2018-11-19 14:00:00,13.63,13.63,13.58,13.62,176830.0,11.1997,11.1997,11.1587,11.1915,176830.0
2018-11-19 14:30:00,13.63,13.67,13.61,13.67,110832.0,11.1997,11.2326,11.1833,11.2326,110832.0
2018-11-19 15:00:00,13.66,13.71,13.66,13.67,163526.0,11.2244,11.2655,11.2244,11.2326,163526.0
2018-11-19 15:30:00,13.68,13.68,13.61,13.66,450316.0,11.2408,11.2408,11.1833,11.2244,450316.0
2018-11-20 09:30:00,13.37,13.4,13.27,13.29,475855.0,10.9861,11.0107,10.9039,10.9204,475855.0
2018-11-20 10:00:00,13.29,13.32,13.23,13.3,220531.0,10.9204,10.945,10.8711,10.9286,220531.0
2018-11-20 10:30:00,13.31,13.4,13.29,13.38,162983.0,10.9368,11.0107,10.9204,10.9943,162983.0
2018-11-20 11:00:00,13.39,13.4,13.32,13.34,325757.0,11.0025,11.0107,10.945,10.9614,325757.0
2018-11-20 11:30:00,13.34,13.39,13.3,13.38,154058.0,10.9614,11.0025,10.9286,10.9943,154058.0
2018-11-20 12:00:00,13.39,13.42,13.36,13.37,99500.0,11.0025,11.0272,10.9779,10.9861,99500.0
2018-11-20 12:30:00,13.37,13.38,13.3,13.31,69275.0,10.9861,10.9943,10.9286,10.9368,69275.0
2018-11-20 13:00:00,13.31,13.31,13.28,13.3,46951.0,10.9368,10.9368,10.9121,10.9286,46951.0
2018-11-20 13:30:00,13.3,13.33,13.29,13.29,81648.0,10.9286,10.9532,10.9204,10.9204,81648.0
2018-11-20 14:00:00,13.29,13.31,13.26,13.28,124471.0,10.9204,10.9368,10.8957,10.9121,124471.0
2018-11-20 14:30:00,13.29,13.34,13.26,13.28,110755.0,10.9204,10.9614,10.8957,10.9121,110755.0
2018-11-20 15:00:00,13.28,13.3,13.24,13.29,203345.0,10.9121,10.9286,10.8793,10.9204,203345.0
2018-11-20 15:30:00,13.29,13.33,13.26,13.31,522994.0,10.9204,10.9532,10.8957,10.9368,522994.0
2018-11-21 09:30:00,13.58,13.64,13.56,13.64,166949.0,11.1587,11.208,11.1422,11.208,166949.0
2018-11-21 10:00:00,13.64,13.69,13.63,13.67,118200.0,11.208,11.249,11.1997,11.2326,118200.0
2018-11-21 10:30:00,13.67,13.68,13.62,13.63,125230.0,11.2326,11.2408,11.1915,11.1997,125230.0
2018-11-21 11:00:00,13.63,13.69,13.61,13.67,127721.0,11.1997,11.249,11.1833,11.2326,127721.0
2018-11-21 11:30:00,13.67,13.72,13.66,13.71,96939.0,11.2326,11.2737,11.2244,11.2655,96939.0
2018-11-21 12:00:00,13.71,13.72,13.66,13.67,50687.0,11.2655,11.2737,11.2244,11.2326,50687.0
2018-11-21 12:30:00,13.66,13.69,13.65,13.67,86322.0,11.2244,11.249,11.2162,11.2326,86322.0
2018-11-21 13:00:00,13.68,13.68,13.66,13.67,49132.0,11.2408,11.2408,11.2244,11.2326,49132.0
2018-11-21 13:30:00,13.66,13.68,13.64,13.66,49549.0,11.2244,11.2408,11.208,11.2244,49549.0
2018-11-21 14:00:00,13.65,13.67,13.64,13.66,49575.0,11.2162,11.2326,11.208,11.2244,49575.0
2018-11-21 14:30:00,13.66,13.66,13.64,13.65,68376.0,11.2244,11.2244,11.208,11.2162,68376.0
2018-11-21 15:00:00,13.65,13.66,13.61,13.62,80512.0,11.2162,11.2244,11.1833,11.1915,80512.0
2018-11-21 15:30:00,13.62,13.62,13.59,13.6,281378.0,11.1915,11.1915,11.1669,11.1751,281378.0
2018-11-23 09:30:00,13.43,13.5,13.43,13.49,220026.0,11.0354,11.0929,11.0354,11.0847,220026.0
2018-11-23 10:00:00,13.49,13.52,13.45,13.46,217327.0,11.0847,11.1094,11.0518,11.0601,217327.0
2018-11-23 10:30:00,13.46,13.52,13.46,13.5,161826.0,11.0601,11.1094,11.0601,11.0929,161826.0
2018-11-23 11:00:00,13.5,13.55,13.5,13.52,179128.0,11.0929,11.134,11.0929,11.1094,179128.0
2018-11-23 11:30:00,13.53,13.58,13.51,13.54,65853.0,11.1176,11.1587,11.1011,11.1258,65853.0
2018-11-23 12:00:00,13.54,13.55,13.51,13.52,131166.0,11.1258,11.134,11.1011,11.1094,131166.0
2018-11-23 12:30:00,13.52,13.52,13.46,13.46,127365.0,11.1094,11.1094,11.0601,11.0601,127365.0
2018-11-26 09:30:00,13.79,13.85,13.77,13.84,236825.0,11.3312,11.3805,11.3148,11.3723,236825.0
2018-11-26 10:00:00,13.84,13.86,13.79,13.8,119877.0,11.3723,11.3887,11.3312,11.3394,119877.0
2018-11-26 10:30:00,13.81,13.84,13.8,13.82,106840.0,11.3476,11.3723,11.3394,11.3559,106840.0
2018-11-26 11:00:00,13.82,13.84,13.79,13.82,228647.0,11.3559,11.3723,11.3312,11.3559,228647.0
2018-11-26 11:30:00,13.82,13.82,13.77,13.79,95233.0,11.3559,11.3559,11.3148,11.3312,95233.0
2018-11-26 12:00:00,13.8,13.83,13.79,13.8,91542.0,11.3394,11.3641,11.3312,11.3394,91542.0
2018-11-26 12:30:00,13.8,13.81,13.76,13.76,63454.0,11.3394,11.3476,11.3066,11.3066,63454.0
2018-11-26 13:00:00,13.76,13.79,13.75,13.77,44455.0,11.3066,11.3312,11.2983,11.3148,44455.0
2018-11-26 13:30:00,13.77,13.78,13.75,13.76,64085.0,11.3148,11.323,11.2983,11.3066,64085.0
2018-11-26 14:00:00,13.76,13.8,13.75,13.79,103916.0,11.3066,11.3394,11.2983,11.3312,103916.0
2018-11-26 14:30:00,13.79,13.8,13.78,13.79,77219.0,11.3312,11.3394,11.323,11.3312,77219.0
2018-11-26 15:00:00,13.8,13.83,13.8,13.83,108058.0,11.3394,11.3641,11.3394,11.3641,108058.0
2018-11-26 15:30:00,13.83,13.85,13.8,13.8,242772.0,11.3641,11.3805,11.3394,11.3394,242772.0
2018-11-27 09:30:00,13.67,13.69,13.61,13.66,184330.0,11.2326,11.249,11.1833,11.2244,184330.0
2018-11-27 10:00:00,13.67,13.71,13.63,13.69,114850.0,11.2326,11.2655,11.1997,11.249,114850.0
2018-11-27 10:30:00,13.69,13.73,13.66,13.71,110192.0,11.249,11.2819,11.2244,11.2655,110192.0
2018-11-27 11:00:00,13.71,13.75,13.69,13.73,298113.0,11.2655,11.2983,11.249,11.2819,298113.0
2018-11-27 11:30:00,13.73,13.78,13.71,13.77,149903.0,11.2819,11.323,11.2655,11.3148,149903.0
2018-11-27 12:00:00,13.77,13.79,13.73,13.74,126160.0,11.3148,11.3312,11.2819,11.2901,126160.0
2018-11-27 12:30:00,13.74,13.79,13.72,13.74,90128.0,11.2901,11.3312,11.2737,11.2901,90128.0
2018-11-27 13:00:00,13.74,13.8,13.74,13.77,54367.0,11.2901,11.3394,11.2901,11.3148,54367.0
2018-11-27 13:30:00,13.77,13.8,13.75,13.79,97572.0,11.3148,11.3394,11.2983,11.3312,97572.0
2018-11-27 14:00:00,13.79,13.82,13.78,13.82,56760.0,11.3312,11.3559,11.323,11.3559,56760.0
2018-11-27 14:30:00,13.82,13.83,13.76,13.78,141197.0,11.3559,11.3641,11.3066,11.323,141197.0
2018-11-27 15:00:00,13.77,13.79,13.76,13.79,82571.0,11.3148,11.3312,11.3066,11.3312,82571.0
2018-11-27 15:30:00,13.79,13.8,13.76,13.77,179041.0,11.3312,11.3394,11.3066,11.3148,179041.0
2018-11-28 09:30:00,13.65,13.66,13.54,13.56,269548.0,11.2162,11.2244,11.1258,11.1422,269548.0
2018-11-28 10:00:00,13.56,13.57,13.49,13.49,95199.0,11.1422,11.1504,11.0847,11.0847,95199.0
2018-11-28 10:30:00,13.49,13.54,13.48,13.54,106366.0,11.0847,11.1258,11.0765,11.1258,106366.0
2018-11-28 11:00:00,13.54,13.57,13.53,13.56,225098.0,11.1258,11.1504,11.1176,11.1422,225098.0
2018-11-28 11:30:00,13.56,13.56,13.48,13.49,126446.0,11.1422,11.1422,11.0765,11.0847,126446.0
2018-11-28 12:00:00,13.49,13.67,13.48,13.66,185284.0,11.0847,11.2326,11.0765,11.2244,185284.0
2018-11-28 12:30:00,13.66,13.7,13.63,13.69,74132.0,11.2244,11.2573,11.1997,11.249,74132.0
2018-11-28 13:00:00,13.69,13.72,13.67,13.72,126041.0,11.249,11.2737,11.2326,11.2737,126041.0
2018-11-28 13:30:00,13.73,13.78,13.72,13.76,160994.0,11.2819,11.323,11.2737,11.3066,160994.0
2018-11-28 14:00:00,13.75,13.78,13.75,13.76,171423.0,11.2983,11.323,11.2983,11.3066,171423.0
2018-11-28 14:30:00,13.77,13.81,13.76,13.78,427653.0,11.3148,11.3476,11.3066,11.323,427653.0
2018-11-28 15:00:00,13.78,13.82,13.77,13.81,303474.0,11.323,11.3559,11.3148,11.3476,303474.0
2018-11-28 15:30:00,13.82,13.84,13.8,13.83,667852.0,11.3559,11.3723,11.3394,11.3641,667852.0
2018-11-29 09:30:00,13.71,13.75,13.69,13.72,188142.0,11.2655,11.2983,11.249,11.2737,188142.0
2018-11-29 10:00:00,13.71,13.72,13.66,13.67,203851.0,11.2655,11.2737,11.2244,11.2326,203851.0
2018-11-29 10:30:00,13.67,13.74,13.64,13.69,144750.0,11.2326,11.2901,11.208,11.249,144750.0
2018-11-29 11:00:00,13.68,13.71,13.65,13.68,170712.0,11.2408,11.2655,11.2162,11.2408,170712.0
2018-11-29 11:30:00,13.68,13.69,13.64,13.68,87854.0,11.2408,11.249,11.208,11.2408,87854.0
2018-11-29 12:00:00,13.67,13.68,13.62,13.62,37941.0,11.2326,11.2408,11.1915,11.1915,37941.0
2018-11-29 12:30:00,13.62,13.66,13.62,13.64,143418.0,11.1915,11.2244,11.1915,11.208,143418.0
2018-11-29 13:00:00,13.64,13.65,13.61,13.63,143209.0,11.208,11.2162,11.1833,11.1997,143209.0
2018-11-29 13:30:00,13.63,13.66,13.61,13.65,81623.0,11.1997,11.2244,11.1833,11.2162,81623.0
2018-11-29 14:00:00,13.65,13.67,13.63,13.66,94874.0,11.2162,11.2326,11.1997,11.2244,94874.0
2018-11-29 14:30:00,13.66,13.7,13.65,13.7,149569.0,11.2244,11.2573,11.2162,11.2573,149569.0
2018-11-29 15:00:00,13.69,13.71,13.67,13.67,111323.0,11.249,11.2655,11.2326,11.2326,111323.0
2018-11-29 15:30:00,13.67,13.68,13.64,13.66,264501.0,11.2326,11.2408,11.208,11.2244,264501.0
2018-11-30 09:30:00,13.51,13.55,13.5,13.54,163011.0,11.1011,11.134,11.0929,11.1258,163011.0
2018-11-30 10:00:00,13.53,13.61,13.53,13.57,104936.0,11.1176,11.1833,11.1176,11.1504,104936.0
2018-11-30 10:30:00,13.57,13.6,13.55,13.58,130267.0,11.1504,11.1751,11.134,11.1587,130267.0
2018-11-30 11:00:00,13.58,13.58,13.51,13.52,201331.0,11.1587,11.1587,11.1011,11.1094,201331.0
2018-11-30 11:30:00,13.51,13.61,13.5,13.59,126222.0,11.1011,11.1833,11.0929,11.1669,126222.0
2018-11-30 12:00:00,13.59,13.6,13.53,13.53,126063.0,11.1669,11.1751,11.1176,11.1176,126063.0
2018-11-30 12:30:00,13.54,13.55,13.5,13.53,103909.0,11.1258,11.134,11.0929,11.1176,103909.0
2018-11-30 13:00:00,13.54,13.54,13.5,13.52,86066.0,11.1258,11.1258,11.0929,11.1094,86066.0
2018-11-30 13:30:00,13.53,13.56,13.51,13.53,111120.0,11.1176,11.1422,11.1011,11.1176,111120.0
2018-11-30 14:00:00,13.53,13.55,13.53,13.53,83162.0,11.1176,11.134,11.1176,11.1176,83162.0
2018-11-30 14:30:00,13.53,13.54,13.5,13.52,141951.0,11.1176,11.1258,11.0929,11.1094,141951.0
2018-11-30 15:00:00,13.52,13.57,13.52,13.56,101094.0,11.1094,11.1504,11.1094,11.1422,101094.0
2018-11-30 15:30:00,13.56,13.57,13.53,13.53,216378.0,11.1422,11.1504,11.1176,11.1176,216378.0
2018-12-03 09:30:00,13.8,13.82,13.75,13.77,244333.0,11.3394,11.3559,11.2983,11.3148,244333.0
2018-12-03 10:00:00,13.77,13.78,13.73,13.77,129452.0,11.3148,11.323,11.2819,11.3148,129452.0
2018-12-03 10:30:00,13.76,13.78,13.73,13.73,166365.0,11.3066,11.323,11.2819,11.2819,166365.0
2018-12-03 11:00:00,13.73,13.79,13.73,13.75,147086.0,11.2819,11.3312,11.2819,11.2983,147086.0
2018-12-03 11:30:00,13.75,13.76,13.7,13.73,110329.0,11.2983,11.3066,11.2573,11.2819,110329.0
2018-12-03 12:00:00,13.73,13.8,13.73,13.79,128798.0,11.2819,11.3394,11.2819,11.3312,128798.0
2018-12-03 12:30:00,13.8,13.81,13.77,13.77,82218.0,11.3394,11.3476,11.3148,11.3148,82218.0
2018-12-03 13:00:00,13.78,13.82,13.78,13.82,83957.0,11.323,11.3559,11.323,11.3559,83957.0
2018-12-03 13:30:00,13.81,13.82,13.78,13.79,145198.0,11.3476,11.3559,11.323,11.3312,145198.0
2018-12-03 14:00:00,13.79,13.8,13.74,13.79,145391.0,11.3312,11.3394,11.2901,11.3312,145391.0
2018-12-03 14:30:00,13.79,13.81,13.75,13.75,123605.0,11.3312,11.3476,11.2983,11.2983,123605.0
2018-12-03 15:00:00,13.75,13.78,13.72,13.74,188929.0,11.2983,11.323,11.2737,11.2901,188929.0
2018-12-03 15:30:00,13.75,13.76,13.72,13.73,292044.0,11.2983,11.3066,11.2737,11.2819,292044.0
2018-12-04 09:30:00,13.6,13.62,13.52,13.52,176388.0,11.1751,11.1915,11.1094,11.1094,176388.0
2018-12-04 10:00:00,13.52,13.53,13.43,13.45,91406.0,11.1094,11.1176,11.0354,11.0518,91406.0
2018-12-04 10:30:00,13.45,13.46,13.39,13.46,103330.0,11.0518,11.0601,11.0025,11.0601,103330.0
2018-12-04 11:00:00,13.45,13.49,13.42,13.45,491065.0,11.0518,11.0847,11.0272,11.0518,491065.0
2018-12-04 11:30:00,13.45,13.47,13.41,13.43,303244.0,11.0518,11.0683,11.019,11.0354,303244.0
2018-12-04 12:00:00,13.43,13.43,13.26,13.26,122789.0,11.0354,11.0354,10.8957,10.8957,122789.0
2018-12-04 12:30:00,13.26,13.3,13.23,13.25,176127.0,10.8957,10.9286,10.8711,10.8875,176127.0
2018-12-04 13:00:00,13.25,13.27,13.18,13.2,150702.0,10.8875,10.9039,10.83,10.8464,150702.0
2018-12-04 13:30:00,13.2,13.28,13.17,13.26,125161.0,10.8464,10.9121,10.8218,10.8957,125161.0
2018-12-04 14:00:00,13.26,13.26,13.19,13.2,237254.0,10.8957,10.8957,10.8382,10.8464,237254.0
2018-12-04 14:30:00,13.2,13.3,13.19,13.24,144630.0,10.8464,10.9286,10.8382,10.8793,144630.0
2018-12-04 15:00:00,13.24,13.25,13.19,13.2,217829.0,10.8793,10.8875,10.8382,10.8464,217829.0
2018-12-04 15:30:00,13.2,13.26,13.19,13.23,687431.0,10.8464,10.8957,10.8382,10.8711,687431.0
2018-12-06 09:30:00,12.77,12.79,12.66,12.68,395095.0,10.4931,10.5095,10.4027,10.4191,395095.0
2018-12-06 10:00:00,12.67,12.77,12.67,12.77,964752.0,10.4109,10.4931,10.4109,10.4931,964752.0
2018-12-06 10:30:00,12.76,12.79,12.7,12.7,265580.0,10.4849,10.5095,10.4356,10.4356,265580.0
2018-12-06 11:00:00,12.7,12.73,12.6,12.61,624878.0,10.4356,10.4602,10.3534,10.3616,624878.0
2018-12-06 11:30:00,12.61,12.65,12.57,12.62,527354.0,10.3616,10.3945,10.3287,10.3698,527354.0
2018-12-06 12:00:00,12.62,12.71,12.59,12.7,399450.0,10.3698,10.4438,10.3452,10.4356,399450.0
2018-12-06 12:30:00,12.7,12.74,12.66,12.73,185410.0,10.4356,10.4684,10.4027,10.4602,185410.0
2018-12-06 13:00:00,12.73,12.74,12.65,12.66,154943.0,10.4602,10.4684,10.3945,10.4027,154943.0
2018-12-06 13:30:00,12.65,12.76,12.63,12.76,93806.0,10.3945,10.4849,10.378,10.4849,93806.0
2018-12-06 14:00:00,12.76,12.78,12.65,12.7,187284.0,10.4849,10.5013,10.3945,10.4356,187284.0
2018-12-06 14:30:00,12.7,12.73,12.64,12.71,246548.0,10.4356,10.4602,10.3863,10.4438,246548.0
2018-12-06 15:00:00,12.71,12.76,12.7,12.75,430033.0,10.4438,10.4849,10.4356,10.4766,430033.0
2018-12-06 15:30:00,12.74,12.85,12.74,12.85,679318.0,10.4684,10.5588,10.4684,10.5588,679318.0
2018-12-07 09:30:00,12.76,12.88,12.76,12.84,262620.0,10.4849,10.5835,10.4849,10.5506,262620.0
2018-12-07 10:00:00,12.83,12.86,12.71,12.74,175540.0,10.5424,10.567,10.4438,10.4684,175540.0
2018-12-07 10:30:00,12.73,12.76,12.69,12.74,182666.0,10.4602,10.4849,10.4273,10.4684,182666.0
2018-12-07 11:00:00,12.74,12.75,12.64,12.67,398440.0,10.4684,10.4766,10.3863,10.4109,398440.0
2018-12-07 11:30:00,12.67,12.69,12.63,12.64,239577.0,10.4109,10.4273,10.378,10.3863,239577.0
2018-12-07 12:00:00,12.63,12.68,12.62,12.64,126574.0,10.378,10.4191,10.3698,10.3863,126574.0
2018-12-07 12:30:00,12.64,12.69,12.62,12.68,105135.0,10.3863,10.4273,10.3698,10.4191,105135.0
2018-12-07 13:00:00,12.67,12.7,12.62,12.65,86150.0,10.4109,10.4356,10.3698,10.3945,86150.0
2018-12-07 13:30:00,12.65,12.65,12.61,12.61,109971.0,10.3945,10.3945,10.3616,10.3616,109971.0
2018-12-07 14:00:00,12.61,12.64,12.58,12.62,349567.0,10.3616,10.3863,10.337,10.3698,349567.0
2018-12-07 14:30:00,12.62,12.62,12.53,12.54,274381.0,10.3698,10.3698,10.2959,10.3041,274381.0
2018-12-07 15:00:00,12.54,12.59,12.53,12.58,357651.0,10.3041,10.3452,10.2959,10.337,357651.0
2018-12-07 15:30:00,12.59,12.66,12.56,12.57,511230.0,10.3452,10.4027,10.3205,10.3287,511230.0
2018-12-10 09:30:00,12.49,12.54,12.41,12.44,316260.0,10.263,10.3041,10.1973,10.2219,316260.0
2018-12-10 10:00:00,12.44,12.51,12.43,12.47,298871.0,10.2219,10.2794,10.2137,10.2466,298871.0
2018-12-10 10:30:00,12.47,12.48,12.34,12.34,242919.0,10.2466,10.2548,10.1397,10.1397,242919.0
2018-12-10 11:00:00,12.34,12.34,12.27,12.29,283593.0,10.1397,10.1397,10.0822,10.0987,283593.0
2018-12-10 11:30:00,12.29,12.37,12.29,12.31,138825.0,10.0987,10.1644,10.0987,10.1151,138825.0
2018-12-10 12:00:00,12.31,12.37,12.3,12.35,161043.0,10.1151,10.1644,10.1069,10.148,161043.0
2018-12-10 12:30:00,12.35,12.43,12.34,12.42,173681.0,10.148,10.2137,10.1397,10.2055,173681.0
2018-12-10 13:00:00,12.41,12.44,12.39,12.4,137060.0,10.1973,10.2219,10.1808,10.1891,137060.0
2018-12-10 13:30:00,12.39,12.44,12.39,12.41,320043.0,10.1808,10.2219,10.1808,10.1973,320043.0
2018-12-10 14:00:00,12.42,12.42,12.34,12.37,220878.0,10.2055,10.2055,10.1397,10.1644,220878.0
2018-12-10 14:30:00,12.36,12.42,12.35,12.36,189112.0,10.1562,10.2055,10.148,10.1562,189112.0
2018-12-10 15:00:00,12.36,12.37,12.32,12.34,246032.0,10.1562,10.1644,10.1233,10.1397,246032.0
2018-12-10 15:30:00,12.34,12.41,12.33,12.38,251356.0,10.1397,10.1973,10.1315,10.1726,251356.0
2018-12-11 09:30:00,12.62,12.63,12.57,12.59,205477.0,10.3698,10.378,10.3287,10.3452,205477.0
2018-12-11 10:00:00,12.58,12.64,12.57,12.59,130591.0,10.337,10.3863,10.3287,10.3452,130591.0
2018-12-11 10:30:00,12.59,12.61,12.52,12.54,270409.0,10.3452,10.3616,10.2877,10.3041,270409.0
2018-12-11 11:00:00,12.53,12.53,12.43,12.45,495147.0,10.2959,10.2959,10.2137,10.2301,495147.0
2018-12-11 11:30:00,12.46,12.48,12.35,12.36,471567.0,10.2384,10.2548,10.148,10.1562,471567.0
2018-12-11 12:00:00,12.35,12.35,12.25,12.26,489607.0,10.148,10.148,10.0658,10.074,489607.0
2018-12-11 12:30:00,12.26,12.32,12.25,12.29,281288.0,10.074,10.1233,10.0658,10.0987,281288.0
2018-12-11 13:00:00,12.28,12.33,12.25,12.28,242456.0,10.0904,10.1315,10.0658,10.0904,242456.0
2018-12-11 13:30:00,12.28,12.29,12.22,12.22,227540.0,10.0904,10.0987,10.0411,10.0411,227540.0
2018-12-11 14:00:00,12.22,12.33,12.21,12.33,304152.0,10.0411,10.1315,10.0329,10.1315,304152.0
2018-12-11 14:30:00,12.33,12.36,12.27,12.28,576007.0,10.1315,10.1562,10.0822,10.0904,576007.0
2018-12-11 15:00:00,12.28,12.34,12.25,12.3,727794.0,10.0904,10.1397,10.0658,10.1069,727794.0
2018-12-11 15:30:00,12.3,12.35,12.24,12.25,834160.0,10.1069,10.148,10.0576,10.0658,834160.0
2018-12-12 09:30:00,12.65,12.7,12.59,12.67,479085.0,10.3945,10.4356,10.3452,10.4109,479085.0
2018-12-12 10:00:00,12.67,12.77,12.64,12.75,242411.0,10.4109,10.4931,10.3863,10.4766,242411.0
2018-12-12 10:30:00,12.75,12.81,12.7,12.8,259575.0,10.4766,10.5259,10.4356,10.5177,259575.0
2018-12-12 11:00:00,12.79,12.83,12.74,12.76,306764.0,10.5095,10.5424,10.4684,10.4849,306764.0
2018-12-12 11:30:00,12.76,12.78,12.68,12.77,212187.0,10.4849,10.5013,10.4191,10.4931,212187.0
2018-12-12 12:00:00,12.77,12.79,12.72,12.75,134890.0,10.4931,10.5095,10.452,10.4766,134890.0
2018-12-12 12:30:00,12.75,12.77,12.71,12.76,224384.0,10.4766,10.4931,10.4438,10.4849,224384.0
2018-12-12 13:00:00,12.77,12.84,12.76,12.84,100829.0,10.4931,10.5506,10.4849,10.5506,100829.0
2018-12-12 13:30:00,12.84,12.85,12.74,12.75,111689.0,10.5506,10.5588,10.4684,10.4766,111689.0
2018-12-12 14:00:00,12.76,12.77,12.7,12.71,183805.0,10.4849,10.4931,10.4356,10.4438,183805.0
2018-12-12 14:30:00,12.71,12.71,12.65,12.69,420335.0,10.4438,10.4438,10.3945,10.4273,420335.0
2018-12-12 15:00:00,12.7,12.72,12.67,12.69,207662.0,10.4356,10.452,10.4109,10.4273,207662.0
2018-12-12 15:30:00,12.69,12.71,12.63,12.64,657443.0,10.4273,10.4438,10.378,10.3863,657443.0
2018-12-13 09:30:00,12.74,12.77,12.68,12.7,255261.0,10.4684,10.4931,10.4191,10.4356,255261.0
2018-12-13 10:00:00,12.7,12.79,12.7,12.73,243571.0,10.4356,10.5095,10.4356,10.4602,243571.0
2018-12-13 10:30:00,12.73,12.8,12.71,12.74,170015.0,10.4602,10.5177,10.4438,10.4684,170015.0
2018-12-13 11:00:00,12.74,12.74,12.68,12.71,266226.0,10.4684,10.4684,10.4191,10.4438,266226.0
2018-12-13 11:30:00,12.69,12.71,12.61,12.61,279376.0,10.4273,10.4438,10.3616,10.3616,279376.0
2018-12-13 12:00:00,12.61,12.63,12.58,12.59,216176.0,10.3616,10.378,10.337,10.3452,216176.0
2018-12-13 12:30:00,12.6,12.63,12.59,12.6,207871.0,10.3534,10.378,10.3452,10.3534,207871.0
2018-12-13 13:00:00,12.6,12.6,12.53,12.56,320109.0,10.3534,10.3534,10.2959,10.3205,320109.0
2018-12-13 13:30:00,12.56,12.6,12.51,12.52,335708.0,10.3205,10.3534,10.2794,10.2877,335708.0
2018-12-13 14:00:00,12.53,12.53,12.48,12.52,477231.0,10.2959,10.2959,10.2548,10.2877,477231.0
2018-12-13 14:30:00,12.53,12.53,12.48,12.51,295794.0,10.2959,10.2959,10.2548,10.2794,295794.0
2018-12-13 15:00:00,12.51,12.51,12.47,12.48,316006.0,10.2794,10.2794,10.2466,10.2548,316006.0
2018-12-13 15:30:00,12.48,12.55,12.46,12.55,600157.0,10.2548,10.3123,10.2384,10.3123,600157.0
2018-12-14 09:30:00,12.5,12.61,12.5,12.59,236924.0,10.2712,10.3616,10.2712,10.3452,236924.0
2018-12-14 10:00:00,12.59,12.6,12.53,12.54,220267.0,10.3452,10.3534,10.2959,10.3041,220267.0
2018-12-14 10:30:00,12.54,12.58,12.5,12.57,131940.0,10.3041,10.337,10.2712,10.3287,131940.0
2018-12-14 11:00:00,12.57,12.6,12.53,12.54,235143.0,10.3287,10.3534,10.2959,10.3041,235143.0
2018-12-14 11:30:00,12.55,12.57,12.5,12.52,112566.0,10.3123,10.3287,10.2712,10.2877,112566.0
2018-12-14 12:00:00,12.52,12.56,12.5,12.55,114425.0,10.2877,10.3205,10.2712,10.3123,114425.0
2018-12-14 12:30:00,12.56,12.58,12.49,12.5,163282.0,10.3205,10.337,10.263,10.2712,163282.0
2018-12-14 13:00:00,12.49,12.54,12.48,12.52,72879.0,10.263,10.3041,10.2548,10.2877,72879.0
2018-12-14 13:30:00,12.52,12.53,12.47,12.47,108631.0,10.2877,10.2959,10.2466,10.2466,108631.0
2018-12-14 14:00:00,12.46,12.47,12.4,12.41,253549.0,10.2384,10.2466,10.1891,10.1973,253549.0
2018-12-14 14:30:00,12.41,12.44,12.36,12.43,400592.0,10.1973,10.2219,10.1562,10.2137,400592.0
2018-12-14 15:00:00,12.43,12.47,12.42,12.43,165081.0,10.2137,10.2466,10.2055,10.2137,165081.0
2018-12-14 15:30:00,12.43,12.44,12.35,12.38,660018.0,10.2137,10.2219,10.148,10.1726,660018.0
2018-12-17 09:30:00,12.4,12.44,12.38,12.42,327234.0,10.1891,10.2219,10.1726,10.2055,327234.0
2018-12-17 10:00:00,12.42,12.48,12.41,12.42,181060.0,10.2055,10.2548,10.1973,10.2055,181060.0
2018-12-17 10:30:00,12.43,12.46,12.4,12.44,315821.0,10.2137,10.2384,10.1891,10.2219,315821.0
2018-12-17 11:00:00,12.45,12.48,12.41,12.42,353107.0,10.2301,10.2548,10.1973,10.2055,353107.0
2018-12-17 11:30:00,12.42,12.44,12.39,12.43,165083.0,10.2055,10.2219,10.1808,10.2137,165083.0
2018-12-17 12:00:00,12.43,12.43,12.37,12.4,92802.0,10.2137,10.2137,10.1644,10.1891,92802.0
2018-12-17 12:30:00,12.39,12.4,12.33,12.35,207710.0,10.1808,10.1891,10.1315,10.148,207710.0
2018-12-17 13:00:00,12.34,12.38,12.32,12.35,160666.0,10.1397,10.1726,10.1233,10.148,160666.0
2018-12-17 13:30:00,12.35,12.36,12.3,12.33,121839.0,10.148,10.1562,10.1069,10.1315,121839.0
2018-12-17 14:00:00,12.33,12.34,12.28,12.3,204258.0,10.1315,10.1397,10.0904,10.1069,204258.0
2018-12-17 14:30:00,12.3,12.32,12.27,12.28,332497.0,10.1069,10.1233,10.0822,10.0904,332497.0
2018-12-17 15:00:00,12.28,12.29,12.24,12.25,253108.0,10.0904,10.0987,10.0576,10.0658,253108.0
2018-12-17 15:30:00,12.25,12.27,12.23,12.26,504232.0,10.0658,10.0822,10.0494,10.074,504232.0
2018-12-18 09:30:00,12.5,12.55,12.47,12.54,291145.0,10.2712,10.3123,10.2466,10.3041,291145.0
2018-12-18 10:00:00,12.53,12.54,12.44,12.46,168996.0,10.2959,10.3041,10.2219,10.2384,168996.0
2018-12-18 10:30:00,12.46,12.52,12.43,12.43,320983.0,10.2384,10.2877,10.2137,10.2137,320983.0
2018-12-18 11:00:00,12.44,12.45,12.33,12.36,671692.0,10.2219,10.2301,10.1315,10.1562,671692.0
2018-12-18 11:30:00,12.37,12.39,12.3,12.33,170445.0,10.1644,10.1808,10.1069,10.1315,170445.0
2018-12-18 12:00:00,12.33,12.38,12.32,12.35,223237.0,10.1315,10.1726,10.1233,10.148,223237.0
2018-12-18 12:30:00,12.35,12.36,12.31,12.33,139323.0,10.148,10.1562,10.1151,10.1315,139323.0
2018-12-18 13:00:00,12.33,12.35,12.29,12.3,122926.0,10.1315,10.148,10.0987,10.1069,122926.0
2018-12-18 13:30:00,12.3,12.32,12.26,12.28,138807.0,10.1069,10.1233,10.074,10.0904,138807.0
2018-12-18 14:00:00,12.28,12.31,12.27,12.3,89717.0,10.0904,10.1151,10.0822,10.1069,89717.0
2018-12-18 14:30:00,12.3,12.31,12.23,12.24,273317.0,10.1069,10.1151,10.0494,10.0576,273317.0
2018-12-18 15:00:00,12.24,12.27,12.21,12.21,464966.0,10.0576,10.0822,10.0329,10.0329,464966.0
2018-12-18 15:30:00,12.22,12.33,12.21,12.3,560160.0,10.0411,10.1315,10.0329,10.1069,560160.0
2018-12-19 09:30:00,12.52,12.59,12.51,12.54,535984.0,10.2877,10.3452,10.2794,10.3041,535984.0
2018-12-19 10:00:00,12.54,12.57,12.52,12.54,238559.0,10.3041,10.3287,10.2877,10.3041,238559.0
2018-12-19 10:30:00,12.54,12.56,12.5,12.51,195957.0,10.3041,10.3205,10.2712,10.2794,195957.0
2018-12-19 11:00:00,12.51,12.51,12.46,12.49,258727.0,10.2794,10.2794,10.2384,10.263,258727.0
2018-12-19 11:30:00,12.49,12.49,12.44,12.47,113555.0,10.263,10.263,10.2219,10.2466,113555.0
2018-12-19 12:00:00,12.47,12.49,12.47,12.48,76329.0,10.2466,10.263,10.2466,10.2548,76329.0
2018-12-19 12:30:00,12.47,12.51,12.47,12.48,87474.0,10.2466,10.2794,10.2466,10.2548,87474.0
2018-12-19 13:00:00,12.49,12.49,12.44,12.45,79969.0,10.263,10.263,10.2219,10.2301,79969.0
2018-12-19 13:30:00,12.45,12.51,12.43,12.51,197975.0,10.2301,10.2794,10.2137,10.2794,197975.0
2018-12-19 14:00:00,12.51,12.51,12.29,12.41,314845.0,10.2794,10.2794,10.0987,10.1973,314845.0
2018-12-19 14:30:00,12.4,12.45,12.22,12.25,564339.0,10.1891,10.2301,10.0411,10.0658,564339.0
2018-12-19 15:00:00,12.24,12.26,12.12,12.18,517646.0,10.0576,10.074,9.959,10.0083,517646.0
2018-12-19 15:30:00,12.18,12.23,12.17,12.22,508752.0,10.0083,10.0494,10.0001,10.0411,508752.0
2018-12-20 09:30:00,11.99,12.09,11.98,12.02,590937.0,9.8522,9.9343,9.8439,9.8768,590937.0
2018-12-20 10:00:00,12.03,12.04,11.99,12.0,241837.0,9.885,9.8932,9.8522,9.8604,241837.0
2018-12-20 10:30:00,12.01,12.07,12.0,12.04,182917.0,9.8686,9.9179,9.8604,9.8932,182917.0
2018-12-20 11:00:00,12.04,12.06,12.0,12.01,557432.0,9.8932,9.9097,9.8604,9.8686,557432.0
2018-12-20 11:30:00,12.0,12.02,11.92,11.94,331984.0,9.8604,9.8768,9.7946,9.8111,331984.0
2018-12-20 12:00:00,11.95,12.03,11.94,12.03,433122.0,9.8193,9.885,9.8111,9.885,433122.0
2018-12-20 12:30:00,12.02,12.03,11.95,12.0,245023.0,9.8768,9.885,9.8193,9.8604,245023.0
2018-12-20 13:00:00,11.99,12.03,11.97,12.03,126659.0,9.8522,9.885,9.8357,9.885,126659.0
2018-12-20 13:30:00,12.03,12.04,11.99,12.0,187644.0,9.885,9.8932,9.8522,9.8604,187644.0
2018-12-20 14:00:00,12.0,12.02,11.94,12.0,469259.0,9.8604,9.8768,9.8111,9.8604,469259.0
2018-12-20 14:30:00,12.0,12.09,11.99,12.02,321068.0,9.8604,9.9343,9.8522,9.8768,321068.0
2018-12-20 15:00:00,12.02,12.07,11.97,12.0,317488.0,9.8768,9.9179,9.8357,9.8604,317488.0
2018-12-20 15:30:00,12.0,12.07,11.97,12.07,1573832.0,9.8604,9.9179,9.8357,9.9179,1573832.0
2018-12-21 09:30:00,12.09,12.18,12.09,12.17,312741.0,9.9343,10.0083,9.9343,10.0001,312741.0
2018-12-21 10:00:00,12.17,12.24,12.14,12.22,222589.0,10.0001,10.0576,9.9754,10.0411,222589.0
2018-12-21 10:30:00,12.22,12.22,12.15,12.16,202453.0,10.0411,10.0411,9.9836,9.9918,202453.0
2018-12-21 11:00:00,12.16,12.19,12.1,12.15,499513.0,9.9918,10.0165,9.9425,9.9836,499513.0
2018-12-21 11:30:00,12.15,12.18,12.11,12.11,307676.0,9.9836,10.0083,9.9508,9.9508,307676.0
2018-12-21 12:00:00,12.12,12.14,12.04,12.04,257606.0,9.959,9.9754,9.8932,9.8932,257606.0
2018-12-21 12:30:00,12.04,12.07,12.0,12.02,135505.0,9.8932,9.9179,9.8604,9.8768,135505.0
2018-12-21 13:00:00,12.01,12.04,12.0,12.03,125707.0,9.8686,9.8932,9.8604,9.885,125707.0
2018-12-21 13:30:00,12.03,12.09,12.0,12.01,104137.0,9.885,9.9343,9.8604,9.8686,104137.0
2018-12-21 14:00:00,12.01,12.03,11.97,12.01,176466.0,9.8686,9.885,9.8357,9.8686,176466.0
2018-12-21 14:30:00,12.0,12.03,11.96,11.98,163686.0,9.8604,9.885,9.8275,9.8439,163686.0
2018-12-21 15:00:00,11.99,12.0,11.88,11.88,299103.0,9.8522,9.8604,9.7618,9.7618,299103.0
2018-12-21 15:30:00,11.88,11.91,11.84,11.86,415392.0,9.7618,9.7864,9.7289,9.7453,415392.0
2018-12-24 09:30:00,11.84,11.91,11.74,11.79,362072.0,9.7289,9.7864,9.6467,9.6878,362072.0
2018-12-24 10:00:00,11.79,11.89,11.77,11.86,325029.0,9.6878,9.77,9.6714,9.7453,325029.0
2018-12-24 10:30:00,11.86,12.03,11.86,12.02,338807.0,9.7453,9.885,9.7453,9.8768,338807.0
2018-12-24 11:00:00,12.03,12.08,12.0,12.03,320806.0,9.885,9.9261,9.8604,9.885,320806.0
2018-12-24 11:30:00,12.03,12.05,11.94,11.94,253731.0,9.885,9.9015,9.8111,9.8111,253731.0
2018-12-24 12:00:00,11.94,11.99,11.9,11.92,353802.0,9.8111,9.8522,9.7782,9.7946,353802.0
2018-12-24 12:30:00,11.92,11.93,11.81,11.81,395585.0,9.7946,9.8029,9.7042,9.7042,395585.0
2018-12-26 09:30:00,11.81,11.89,11.68,11.71,526229.0,9.7042,9.77,9.5974,9.6221,526229.0
2018-12-26 10:00:00,11.71,11.74,11.64,11.68,269883.0,9.6221,9.6467,9.5646,9.5974,269883.0
2018-12-26 10:30:00,11.68,11.68,11.6,11.64,281276.0,9.5974,9.5974,9.5317,9.5646,281276.0
2018-12-26 11:00:00,11.64,11.79,11.64,11.79,185076.0,9.5646,9.6878,9.5646,9.6878,185076.0
2018-12-26 11:30:00,11.78,11.87,11.75,11.86,199589.0,9.6796,9.7536,9.6549,9.7453,199589.0
2018-12-26 12:00:00,11.87,11.92,11.86,11.86,269596.0,9.7536,9.7946,9.7453,9.7453,269596.0
2018-12-26 12:30:00,11.86,11.93,11.86,11.9,236717.0,9.7453,9.8029,9.7453,9.7782,236717.0
2018-12-26 13:00:00,11.91,11.92,11.81,11.81,223721.0,9.7864,9.7946,9.7042,9.7042,223721.0
2018-12-26 13:30:00,11.81,11.95,11.81,11.94,194497.0,9.7042,9.8193,9.7042,9.8111,194497.0
2018-12-26 14:00:00,11.94,11.99,11.94,11.97,270218.0,9.8111,9.8522,9.8111,9.8357,270218.0
2018-12-26 14:30:00,11.96,12.01,11.96,12.01,252832.0,9.8275,9.8686,9.8275,9.8686,252832.0
2018-12-26 15:00:00,12.02,12.07,12.0,12.07,300138.0,9.8768,9.9179,9.8604,9.9179,300138.0
2018-12-26 15:30:00,12.06,12.2,12.06,12.2,661995.0,9.9097,10.0247,9.9097,10.0247,661995.0
2018-12-27 09:30:00,11.96,12.02,11.94,12.01,521087.0,9.8275,9.8768,9.8111,9.8686,521087.0
2018-12-27 10:00:00,12.01,12.01,11.89,11.89,321306.0,9.8686,9.8686,9.77,9.77,321306.0
2018-12-27 10:30:00,11.89,11.91,11.81,11.82,662464.0,9.77,9.7864,9.7042,9.7125,662464.0
2018-12-27 11:00:00,11.82,11.89,11.8,11.88,594939.0,9.7125,9.77,9.696,9.7618,594939.0
2018-12-27 11:30:00,11.87,11.94,11.86,11.9,224024.0,9.7536,9.8111,9.7453,9.7782,224024.0
2018-12-27 12:00:00,11.9,11.92,11.83,11.85,174277.0,9.7782,9.7946,9.7207,9.7371,174277.0
2018-12-27 12:30:00,11.85,11.87,11.83,11.84,204422.0,9.7371,9.7536,9.7207,9.7289,204422.0
2018-12-27 13:00:00,11.84,11.89,11.83,11.88,262939.0,9.7289,9.77,9.7207,9.7618,262939.0
2018-12-27 13:30:00,11.88,11.89,11.81,11.85,564082.0,9.7618,9.77,9.7042,9.7371,564082.0
2018-12-27 14:00:00,11.84,11.86,11.79,11.83,248488.0,9.7289,9.7453,9.6878,9.7207,248488.0
2018-12-27 14:30:00,11.84,11.92,11.8,11.9,230230.0,9.7289,9.7946,9.696,9.7782,230230.0
2018-12-27 15:00:00,11.9,11.99,11.85,11.98,462264.0,9.7782,9.8522,9.7371,9.8439,462264.0
2018-12-27 15:30:00,11.99,12.1,11.95,12.1,660811.0,9.8522,9.9425,9.8193,9.9425,660811.0
2018-12-28 09:30:00,12.49,12.54,12.42,12.54,606988.0,10.263,10.3041,10.2055,10.3041,606988.0
2018-12-28 10:00:00,12.54,12.55,12.41,12.42,427254.0,10.3041,10.3123,10.1973,10.2055,427254.0
2018-12-28 10:30:00,12.42,12.45,12.39,12.41,206823.0,10.2055,10.2301,10.1808,10.1973,206823.0
2018-12-28 11:00:00,12.42,12.43,12.37,12.43,413537.0,10.2055,10.2137,10.1644,10.2137,413537.0
2018-12-28 11:30:00,12.43,12.48,12.4,12.44,213416.0,10.2137,10.2548,10.1891,10.2219,213416.0
2018-12-28 12:00:00,12.44,12.49,12.44,12.45,128473.0,10.2219,10.263,10.2219,10.2301,128473.0
2018-12-28 12:30:00,12.46,12.47,12.36,12.37,285040.0,10.2384,10.2466,10.1562,10.1644,285040.0
2018-12-28 13:00:00,12.37,12.38,12.3,12.31,158704.0,10.1644,10.1726,10.1069,10.1151,158704.0
2018-12-28 13:30:00,12.31,12.38,12.29,12.37,193348.0,10.1151,10.1726,10.0987,10.1644,193348.0
2018-12-28 14:00:00,12.37,12.44,12.36,12.41,135499.0,10.1644,10.2219,10.1562,10.1973,135499.0
2018-12-28 14:30:00,12.41,12.51,12.4,12.5,292055.0,10.1973,10.2794,10.1891,10.2712,292055.0
2018-12-28 15:00:00,12.5,12.51,12.32,12.35,290880.0,10.2712,10.2794,10.1233,10.148,290880.0
2018-12-28 15:30:00,12.35,12.4,12.33,12.39,406447.0,10.148,10.1891,10.1315,10.1808,406447.0
2018-12-31 09:30:00,12.42,12.54,12.41,12.41,206039.0,10.2055,10.3041,10.1973,10.1973,206039.0
2018-12-31 10:00:00,12.41,12.45,12.35,12.36,175696.0,10.1973,10.2301,10.148,10.1562,175696.0
2018-12-31 10:30:00,12.36,12.4,12.31,12.35,249881.0,10.1562,10.1891,10.1151,10.148,249881.0
2018-12-31 11:00:00,12.35,12.35,12.29,12.35,157098.0,10.148,10.148,10.0987,10.148,157098.0
2018-12-31 11:30:00,12.36,12.38,12.3,12.38,245745.0,10.1562,10.1726,10.1069,10.1726,245745.0
2018-12-31 12:00:00,12.38,12.4,12.36,12.38,201748.0,10.1726,10.1891,10.1562,10.1726,201748.0
2018-12-31 12:30:00,12.39,12.4,12.32,12.33,366022.0,10.1808,10.1891,10.1233,10.1315,366022.0
2018-12-31 13:00:00,12.33,12.4,12.33,12.4,100744.0,10.1315,10.1891,10.1315,10.1891,100744.0
2018-12-31 13:30:00,12.4,12.44,12.37,12.37,281525.0,10.1891,10.2219,10.1644,10.1644,281525.0
2018-12-31 14:00:00,12.38,12.38,12.31,12.32,362838.0,10.1726,10.1726,10.1151,10.1233,362838.0
2018-12-31 14:30:00,12.31,12.36,12.3,12.32,258937.0,10.1151,10.1562,10.1069,10.1233,258937.0
2018-12-31 15:00:00,12.32,12.36,12.3,12.32,346016.0,10.1233,10.1562,10.1069,10.1233,346016.0
2018-12-31 15:30:00,12.32,12.39,12.32,12.36,706388.0,10.1233,10.1808,10.1233,10.1562,706388.0
2019-01-02 09:30:00,12.25,12.33,12.13,12.31,278032.0,10.0658,10.1315,9.9672,10.1151,278032.0
2019-01-02 10:00:00,12.32,12.44,12.29,12.42,252231.0,10.1233,10.2219,10.0987,10.2055,252231.0
2019-01-02 10:30:00,12.42,12.53,12.38,12.52,224426.0,10.2055,10.2959,10.1726,10.2877,224426.0
2019-01-02 11:00:00,12.52,12.58,12.49,12.54,230872.0,10.2877,10.337,10.263,10.3041,230872.0
2019-01-02 11:30:00,12.54,12.63,12.52,12.57,422119.0,10.3041,10.378,10.2877,10.3287,422119.0
2019-01-02 12:00:00,12.56,12.59,12.53,12.55,85927.0,10.3205,10.3452,10.2959,10.3123,85927.0
2019-01-02 12:30:00,12.56,12.6,12.54,12.56,212111.0,10.3205,10.3534,10.3041,10.3205,212111.0
2019-01-02 13:00:00,12.55,12.59,12.53,12.54,139039.0,10.3123,10.3452,10.2959,10.3041,139039.0
2019-01-02 13:30:00,12.54,12.58,12.53,12.58,100302.0,10.3041,10.337,10.2959,10.337,100302.0
2019-01-02 14:00:00,12.57,12.59,12.52,12.57,240752.0,10.3287,10.3452,10.2877,10.3287,240752.0
2019-01-02 14:30:00,12.56,12.61,12.53,12.54,215496.0,10.3205,10.3616,10.2959,10.3041,215496.0
2019-01-02 15:00:00,12.54,12.54,12.47,12.49,276361.0,10.3041,10.3041,10.2466,10.263,276361.0
2019-01-02 15:30:00,12.48,12.55,12.46,12.55,362098.0,10.2548,10.3123,10.2384,10.3123,362098.0
2019-01-03 09:30:00,12.42,12.47,12.36,12.45,312685.0,10.2055,10.2466,10.1562,10.2301,312685.0
2019-01-03 10:00:00,12.44,12.46,12.4,12.43,136470.0,10.2219,10.2384,10.1891,10.2137,136470.0
2019-01-03 10:30:00,12.42,12.43,12.35,12.39,238335.0,10.2055,10.2137,10.148,10.1808,238335.0
2019-01-03 11:00:00,12.39,12.46,12.39,12.4,331432.0,10.1808,10.2384,10.1808,10.1891,331432.0
2019-01-03 11:30:00,12.39,12.5,12.39,12.46,153664.0,10.1808,10.2712,10.1808,10.2384,153664.0
2019-01-03 12:00:00,12.46,12.48,12.43,12.46,92554.0,10.2384,10.2548,10.2137,10.2384,92554.0
2019-01-03 12:30:00,12.45,12.52,12.44,12.51,91069.0,10.2301,10.2877,10.2219,10.2794,91069.0
2019-01-03 13:00:00,12.5,12.52,12.43,12.44,93611.0,10.2712,10.2877,10.2137,10.2219,93611.0
2019-01-03 13:30:00,12.45,12.47,12.41,12.43,106212.0,10.2301,10.2466,10.1973,10.2137,106212.0
2019-01-03 14:00:00,12.43,12.45,12.39,12.45,157028.0,10.2137,10.2301,10.1808,10.2301,157028.0
2019-01-03 14:30:00,12.44,12.46,12.41,12.42,192297.0,10.2219,10.2384,10.1973,10.2055,192297.0
2019-01-03 15:00:00,12.42,12.44,12.37,12.42,221886.0,10.2055,10.2219,10.1644,10.2055,221886.0
2019-01-03 15:30:00,12.42,12.44,12.38,12.38,278893.0,10.2055,10.2219,10.1726,10.1726,278893.0
2019-01-04 09:30:00,12.67,12.71,12.64,12.68,187378.0,10.4109,10.4438,10.3863,10.4191,187378.0
2019-01-04 10:00:00,12.68,12.75,12.61,12.75,150524.0,10.4191,10.4766,10.3616,10.4766,150524.0
2019-01-04 10:30:00,12.76,12.81,12.72,12.81,217768.0,10.4849,10.5259,10.452,10.5259,217768.0
2019-01-04 11:00:00,12.8,12.85,12.76,12.81,335353.0,10.5177,10.5588,10.4849,10.5259,335353.0
2019-01-04 11:30:00,12.8,12.84,12.77,12.82,192347.0,10.5177,10.5506,10.4931,10.5342,192347.0
2019-01-04 12:00:00,12.81,12.81,12.75,12.79,310314.0,10.5259,10.5259,10.4766,10.5095,310314.0
2019-01-04 12:30:00,12.79,12.83,12.77,12.82,210045.0,10.5095,10.5424,10.4931,10.5342,210045.0
2019-01-04 13:00:00,12.83,12.87,12.81,12.83,84506.0,10.5424,10.5752,10.5259,10.5424,84506.0
2019-01-04 13:30:00,12.83,12.85,12.79,12.81,88474.0,10.5424,10.5588,10.5095,10.5259,88474.0
2019-01-04 14:00:00,12.82,12.89,12.78,12.88,170310.0,10.5342,10.5917,10.5013,10.5835,170310.0
2019-01-04 14:30:00,12.88,12.91,12.82,12.83,177102.0,10.5835,10.6081,10.5342,10.5424,177102.0
2019-01-04 15:00:00,12.83,12.87,12.78,12.8,200309.0,10.5424,10.5752,10.5013,10.5177,200309.0
2019-01-04 15:30:00,12.79,12.87,12.79,12.85,219396.0,10.5095,10.5752,10.5095,10.5588,219396.0
2019-01-07 09:30:00,12.84,12.85,12.77,12.84,224331.0,10.5506,10.5588,10.4931,10.5506,224331.0
2019-01-07 10:00:00,12.83,12.88,12.81,12.82,317972.0,10.5424,10.5835,10.5259,10.5342,317972.0
2019-01-07 10:30:00,12.81,12.9,12.81,12.89,330633.0,10.5259,10.5999,10.5259,10.5917,330633.0
2019-01-07 11:00:00,12.89,12.91,12.86,12.88,312459.0,10.5917,10.6081,10.567,10.5835,312459.0
2019-01-07 11:30:00,12.89,12.98,12.88,12.98,107777.0,10.5917,10.6656,10.5835,10.6656,107777.0
2019-01-07 12:00:00,12.98,12.99,12.94,12.99,85826.0,10.6656,10.6739,10.6328,10.6739,85826.0
2019-01-07 12:30:00,12.99,13.01,12.96,13.0,241205.0,10.6739,10.6903,10.6492,10.6821,241205.0
2019-01-07 13:00:00,13.0,13.04,12.99,13.0,119517.0,10.6821,10.7149,10.6739,10.6821,119517.0
2019-01-07 13:30:00,13.0,13.03,12.95,12.97,103293.0,10.6821,10.7067,10.641,10.6574,103293.0
2019-01-07 14:00:00,12.97,13.05,12.96,13.03,320651.0,10.6574,10.7232,10.6492,10.7067,320651.0
2019-01-07 14:30:00,13.03,13.05,12.97,12.98,274781.0,10.7067,10.7232,10.6574,10.6656,274781.0
2019-01-07 15:00:00,12.98,13.02,12.96,13.01,218220.0,10.6656,10.6985,10.6492,10.6903,218220.0
2019-01-07 15:30:00,13.01,13.02,12.95,12.96,367679.0,10.6903,10.6985,10.641,10.6492,367679.0
2019-01-08 09:30:00,13.04,13.09,13.01,13.03,277900.0,10.7149,10.756,10.6903,10.7067,277900.0
2019-01-08 10:00:00,13.03,13.06,12.97,13.01,165934.0,10.7067,10.7314,10.6574,10.6903,165934.0
2019-01-08 10:30:00,13.01,13.01,12.94,12.95,99106.0,10.6903,10.6903,10.6328,10.641,99106.0
2019-01-08 11:00:00,12.95,13.02,12.94,12.99,247674.0,10.641,10.6985,10.6328,10.6739,247674.0
2019-01-08 11:30:00,12.98,12.99,12.93,12.97,161586.0,10.6656,10.6739,10.6246,10.6574,161586.0
2019-01-08 12:00:00,12.98,13.01,12.97,12.99,68155.0,10.6656,10.6903,10.6574,10.6739,68155.0
2019-01-08 12:30:00,12.98,12.99,12.92,12.94,56173.0,10.6656,10.6739,10.6163,10.6328,56173.0
2019-01-08 13:00:00,12.94,12.97,12.92,12.96,126884.0,10.6328,10.6574,10.6163,10.6492,126884.0
2019-01-08 13:30:00,12.96,12.99,12.94,12.98,186367.0,10.6492,10.6739,10.6328,10.6656,186367.0
2019-01-08 14:00:00,12.99,13.0,12.96,12.98,91914.0,10.6739,10.6821,10.6492,10.6656,91914.0
2019-01-08 14:30:00,12.98,13.0,12.96,12.98,96439.0,10.6656,10.6821,10.6492,10.6656,96439.0
2019-01-08 15:00:00,12.98,13.0,12.95,12.99,109355.0,10.6656,10.6821,10.641,10.6739,109355.0
2019-01-08 15:30:00,12.99,13.01,12.97,13.0,495526.0,10.6739,10.6903,10.6574,10.6821,495526.0
2019-01-09 09:30:00,13.08,13.14,13.08,13.1,354185.0,10.7478,10.7971,10.7478,10.7642,354185.0
2019-01-09 10:00:00,13.11,13.13,13.06,13.06,142874.0,10.7725,10.7889,10.7314,10.7314,142874.0
2019-01-09 10:30:00,13.06,13.06,12.98,13.02,153302.0,10.7314,10.7314,10.6656,10.6985,153302.0
2019-01-09 11:00:00,13.02,13.06,13.02,13.05,219370.0,10.6985,10.7314,10.6985,10.7232,219370.0
2019-01-09 11:30:00,13.06,13.1,13.01,13.08,829381.0,10.7314,10.7642,10.6903,10.7478,829381.0
2019-01-09 12:00:00,13.07,13.08,13.02,13.04,126644.0,10.7396,10.7478,10.6985,10.7149,126644.0
2019-01-09 12:30:00,13.04,13.05,13.02,13.04,84960.0,10.7149,10.7232,10.6985,10.7149,84960.0
2019-01-09 13:00:00,13.04,13.06,13.02,13.04,101884.0,10.7149,10.7314,10.6985,10.7149,101884.0
2019-01-09 13:30:00,13.04,13.06,13.03,13.04,201011.0,10.7149,10.7314,10.7067,10.7149,201011.0
2019-01-09 14:00:00,13.03,13.07,12.99,13.0,153905.0,10.7067,10.7396,10.6739,10.6821,153905.0
2019-01-09 14:30:00,12.99,13.03,12.98,12.99,152533.0,10.6739,10.7067,10.6656,10.6739,152533.0
2019-01-09 15:00:00,13.0,13.02,12.98,12.99,274527.0,10.6821,10.6985,10.6656,10.6739,274527.0
2019-01-09 15:30:00,12.99,13.0,12.93,12.96,693595.0,10.6739,10.6821,10.6246,10.6492,693595.0
2019-01-10 09:30:00,13.02,13.06,13.01,13.06,295843.0,10.6985,10.7314,10.6903,10.7314,295843.0
2019-01-10 10:00:00,13.06,13.12,13.05,13.1,191379.0,10.7314,10.7807,10.7232,10.7642,191379.0
2019-01-10 10:30:00,13.11,13.14,13.09,13.13,76166.0,10.7725,10.7971,10.756,10.7889,76166.0
2019-01-10 11:00:00,13.13,13.16,13.11,13.12,242368.0,10.7889,10.8135,10.7725,10.7807,242368.0
2019-01-10 11:30:00,13.12,13.17,13.11,13.13,65279.0,10.7807,10.8218,10.7725,10.7889,65279.0
2019-01-10 12:00:00,13.13,13.15,13.08,13.13,138941.0,10.7889,10.8053,10.7478,10.7889,138941.0
2019-01-10 12:30:00,13.12,13.14,13.08,13.12,61370.0,10.7807,10.7971,10.7478,10.7807,61370.0
2019-01-10 13:00:00,13.11,13.12,13.03,13.04,201009.0,10.7725,10.7807,10.7067,10.7149,201009.0
2019-01-10 13:30:00,13.05,13.08,13.02,13.08,141984.0,10.7232,10.7478,10.6985,10.7478,141984.0
2019-01-10 14:00:00,13.08,13.14,13.07,13.11,105633.0,10.7478,10.7971,10.7396,10.7725,105633.0
2019-01-10 14:30:00,13.12,13.12,13.08,13.11,256042.0,10.7807,10.7807,10.7478,10.7725,256042.0
2019-01-10 15:00:00,13.11,13.11,13.08,13.1,178932.0,10.7725,10.7725,10.7478,10.7642,178932.0
2019-01-10 15:30:00,13.1,13.13,13.08,13.1,511048.0,10.7642,10.7889,10.7478,10.7642,511048.0
2019-01-11 09:30:00,13.05,13.1,13.02,13.05,168753.0,10.7232,10.7642,10.6985,10.7232,168753.0
2019-01-11 10:00:00,13.06,13.1,13.04,13.05,124935.0,10.7314,10.7642,10.7149,10.7232,124935.0
2019-01-11 10:30:00,13.06,13.14,13.05,13.13,142178.0,10.7314,10.7971,10.7232,10.7889,142178.0
2019-01-11 11:00:00,13.13,13.16,13.09,13.16,318004.0,10.7889,10.8135,10.756,10.8135,318004.0
2019-01-11 11:30:00,13.16,13.23,13.16,13.22,125567.0,10.8135,10.8711,10.8135,10.8628,125567.0
2019-01-11 12:00:00,13.21,13.23,13.2,13.21,76528.0,10.8546,10.8711,10.8464,10.8546,76528.0
2019-01-11 12:30:00,13.21,13.26,13.21,13.24,104109.0,10.8546,10.8957,10.8546,10.8793,104109.0
2019-01-11 13:00:00,13.24,13.24,13.21,13.21,95136.0,10.8793,10.8793,10.8546,10.8546,95136.0
2019-01-11 13:30:00,13.22,13.22,13.19,13.21,94871.0,10.8628,10.8628,10.8382,10.8546,94871.0
2019-01-11 14:00:00,13.21,13.22,13.2,13.2,59400.0,10.8546,10.8628,10.8464,10.8464,59400.0
2019-01-11 14:30:00,13.21,13.21,13.19,13.2,249437.0,10.8546,10.8546,10.8382,10.8464,249437.0
2019-01-11 15:00:00,13.19,13.2,13.16,13.17,114905.0,10.8382,10.8464,10.8135,10.8218,114905.0
2019-01-11 15:30:00,13.17,13.18,13.15,13.18,303151.0,10.8218,10.83,10.8053,10.83,303151.0
2019-01-14 09:30:00,13.03,13.17,13.03,13.14,166859.0,10.7067,10.8218,10.7067,10.7971,166859.0
2019-01-14 10:00:00,13.14,13.22,13.13,13.18,262025.0,10.7971,10.8628,10.7889,10.83,262025.0
2019-01-14 10:30:00,13.18,13.23,13.16,13.21,138437.0,10.83,10.8711,10.8135,10.8546,138437.0
2019-01-14 11:00:00,13.2,13.23,13.16,13.19,200387.0,10.8464,10.8711,10.8135,10.8382,200387.0
2019-01-14 11:30:00,13.19,13.25,13.18,13.22,101386.0,10.8382,10.8875,10.83,10.8628,101386.0
2019-01-14 12:00:00,13.23,13.28,13.22,13.26,137618.0,10.8711,10.9121,10.8628,10.8957,137618.0
2019-01-14 12:30:00,13.26,13.28,13.25,13.28,72236.0,10.8957,10.9121,10.8875,10.9121,72236.0
2019-01-14 13:00:00,13.28,13.32,13.27,13.31,273125.0,10.9121,10.945,10.9039,10.9368,273125.0
2019-01-14 13:30:00,13.3,13.33,13.3,13.31,212550.0,10.9286,10.9532,10.9286,10.9368,212550.0
2019-01-14 14:00:00,13.31,13.32,13.29,13.31,204972.0,10.9368,10.945,10.9204,10.9368,204972.0
2019-01-14 14:30:00,13.31,13.33,13.3,13.31,132668.0,10.9368,10.9532,10.9286,10.9368,132668.0
2019-01-14 15:00:00,13.32,13.32,13.27,13.28,305258.0,10.945,10.945,10.9039,10.9121,305258.0
2019-01-14 15:30:00,13.28,13.29,13.25,13.26,391774.0,10.9121,10.9204,10.8875,10.8957,391774.0
2019-01-15 09:30:00,13.1,13.13,13.07,13.1,255203.0,10.7642,10.7889,10.7396,10.7642,255203.0
2019-01-15 10:00:00,13.1,13.13,13.05,13.07,123511.0,10.7642,10.7889,10.7232,10.7396,123511.0
2019-01-15 10:30:00,13.07,13.16,13.06,13.15,167529.0,10.7396,10.8135,10.7314,10.8053,167529.0
2019-01-15 11:00:00,13.15,13.16,13.09,13.1,431004.0,10.8053,10.8135,10.756,10.7642,431004.0
2019-01-15 11:30:00,13.1,13.21,13.09,13.2,101460.0,10.7642,10.8546,10.756,10.8464,101460.0
2019-01-15 12:00:00,13.19,13.22,13.18,13.2,64056.0,10.8382,10.8628,10.83,10.8464,64056.0
2019-01-15 12:30:00,13.21,13.21,13.11,13.13,75380.0,10.8546,10.8546,10.7725,10.7889,75380.0
2019-01-15 13:00:00,13.13,13.16,13.12,13.13,74755.0,10.7889,10.8135,10.7807,10.7889,74755.0
2019-01-15 13:30:00,13.14,13.14,13.11,13.13,66066.0,10.7971,10.7971,10.7725,10.7889,66066.0
2019-01-15 14:00:00,13.12,13.15,13.11,13.15,210788.0,10.7807,10.8053,10.7725,10.8053,210788.0
2019-01-15 14:30:00,13.15,13.2,13.12,13.2,193973.0,10.8053,10.8464,10.7807,10.8464,193973.0
2019-01-15 15:00:00,13.2,13.23,13.16,13.18,249932.0,10.8464,10.8711,10.8135,10.83,249932.0
2019-01-15 15:30:00,13.19,13.23,13.17,13.22,511000.0,10.8382,10.8711,10.8218,10.8628,511000.0
2019-01-16 09:30:00,13.36,13.46,13.34,13.46,367793.0,10.9779,11.0601,10.9614,11.0601,367793.0
2019-01-16 10:00:00,13.45,13.5,13.44,13.5,221299.0,11.0518,11.0929,11.0436,11.0929,221299.0
2019-01-16 10:30:00,13.49,13.53,13.47,13.52,227629.0,11.0847,11.1176,11.0683,11.1094,227629.0
2019-01-16 11:00:00,13.51,13.53,13.47,13.49,352648.0,11.1011,11.1176,11.0683,11.0847,352648.0
2019-01-16 11:30:00,13.49,13.57,13.48,13.52,172275.0,11.0847,11.1504,11.0765,11.1094,172275.0
2019-01-16 12:00:00,13.52,13.55,13.51,13.54,106578.0,11.1094,11.134,11.1011,11.1258,106578.0
2019-01-16 12:30:00,13.54,13.55,13.51,13.52,180209.0,11.1258,11.134,11.1011,11.1094,180209.0
2019-01-16 13:00:00,13.53,13.55,13.51,13.54,115810.0,11.1176,11.134,11.1011,11.1258,115810.0
2019-01-16 13:30:00,13.54,13.55,13.53,13.54,61390.0,11.1258,11.134,11.1176,11.1258,61390.0
2019-01-16 14:00:00,13.54,13.55,13.52,13.54,91951.0,11.1258,11.134,11.1094,11.1258,91951.0
2019-01-16 14:30:00,13.54,13.56,13.53,13.54,116388.0,11.1258,11.1422,11.1176,11.1258,116388.0
2019-01-16 15:00:00,13.53,13.57,13.53,13.57,95473.0,11.1176,11.1504,11.1176,11.1504,95473.0
2019-01-16 15:30:00,13.57,13.57,13.52,13.54,407447.0,11.1504,11.1504,11.1094,11.1258,407447.0
2019-01-17 09:30:00,13.32,13.35,13.29,13.33,268934.0,10.945,10.9697,10.9204,10.9532,268934.0
2019-01-17 10:00:00,13.33,13.36,13.31,13.36,112415.0,10.9532,10.9779,10.9368,10.9779,112415.0
2019-01-17 10:30:00,13.36,13.39,13.33,13.38,117262.0,10.9779,11.0025,10.9532,10.9943,117262.0
2019-01-17 11:00:00,13.37,13.4,13.34,13.35,194923.0,10.9861,11.0107,10.9614,10.9697,194923.0
2019-01-17 11:30:00,13.35,13.42,13.34,13.41,111346.0,10.9697,11.0272,10.9614,11.019,111346.0
2019-01-17 12:00:00,13.41,13.44,13.4,13.42,82703.0,11.019,11.0436,11.0107,11.0272,82703.0
2019-01-17 12:30:00,13.42,13.43,13.39,13.4,146853.0,11.0272,11.0354,11.0025,11.0107,146853.0
2019-01-17 13:00:00,13.39,13.48,13.39,13.45,116921.0,11.0025,11.0765,11.0025,11.0518,116921.0
2019-01-17 13:30:00,13.46,13.47,13.43,13.45,125677.0,11.0601,11.0683,11.0354,11.0518,125677.0
2019-01-17 14:00:00,13.45,13.47,13.44,13.46,217427.0,11.0518,11.0683,11.0436,11.0601,217427.0
2019-01-17 14:30:00,13.46,13.55,13.43,13.48,160902.0,11.0601,11.134,11.0354,11.0765,160902.0
2019-01-17 15:00:00,13.48,13.5,13.44,13.5,95599.0,11.0765,11.0929,11.0436,11.0929,95599.0
2019-01-17 15:30:00,13.5,13.52,13.43,13.49,638770.0,11.0929,11.1094,11.0354,11.0847,638770.0
2019-01-18 09:30:00,13.57,13.57,13.5,13.52,396609.0,11.1504,11.1504,11.0929,11.1094,396609.0
2019-01-18 10:00:00,13.51,13.57,13.49,13.51,199740.0,11.1011,11.1504,11.0847,11.1011,199740.0
2019-01-18 10:30:00,13.52,13.58,13.51,13.57,181071.0,11.1094,11.1587,11.1011,11.1504,181071.0
2019-01-18 11:00:00,13.57,13.58,13.54,13.57,235331.0,11.1504,11.1587,11.1258,11.1504,235331.0
2019-01-18 11:30:00,13.57,13.62,13.56,13.61,131810.0,11.1504,11.1915,11.1422,11.1833,131810.0
2019-01-18 12:00:00,13.62,13.62,13.59,13.59,114603.0,11.1915,11.1915,11.1669,11.1669,114603.0
2019-01-18 12:30:00,13.59,13.61,13.56,13.6,94133.0,11.1669,11.1833,11.1422,11.1751,94133.0
2019-01-18 13:00:00,13.61,13.61,13.56,13.57,154728.0,11.1833,11.1833,11.1422,11.1504,154728.0
2019-01-18 13:30:00,13.57,13.6,13.56,13.58,444128.0,11.1504,11.1751,11.1422,11.1587,444128.0
2019-01-18 14:00:00,13.58,13.59,13.53,13.56,183975.0,11.1587,11.1669,11.1176,11.1422,183975.0
2019-01-18 14:30:00,13.56,13.59,13.55,13.59,131969.0,11.1422,11.1669,11.134,11.1669,131969.0
2019-01-18 15:00:00,13.59,13.6,13.56,13.58,127140.0,11.1669,11.1751,11.1422,11.1587,127140.0
2019-01-18 15:30:00,13.57,13.61,13.56,13.61,376114.0,11.1504,11.1833,11.1422,11.1833,376114.0
2019-01-22 09:30:00,12.91,12.94,12.85,12.92,652759.0,10.6081,10.6328,10.5588,10.6163,652759.0
2019-01-22 10:00:00,12.92,12.93,12.86,12.91,228306.0,10.6163,10.6246,10.567,10.6081,228306.0
2019-01-22 10:30:00,12.91,12.96,12.91,12.94,277641.0,10.6081,10.6492,10.6081,10.6328,277641.0
2019-01-22 11:00:00,12.94,13.04,12.93,13.03,371035.0,10.6328,10.7149,10.6246,10.7067,371035.0
2019-01-22 11:30:00,13.03,13.06,13.01,13.04,279808.0,10.7067,10.7314,10.6903,10.7149,279808.0
2019-01-22 12:00:00,13.04,13.04,12.98,13.03,220550.0,10.7149,10.7149,10.6656,10.7067,220550.0
2019-01-22 12:30:00,13.04,13.05,13.0,13.01,151674.0,10.7149,10.7232,10.6821,10.6903,151674.0
2019-01-22 13:00:00,13.0,13.01,12.95,12.98,190904.0,10.6821,10.6903,10.641,10.6656,190904.0
2019-01-22 13:30:00,12.98,13.01,12.96,13.0,170454.0,10.6656,10.6903,10.6492,10.6821,170454.0
2019-01-22 14:00:00,13.01,13.02,12.98,12.99,181811.0,10.6903,10.6985,10.6656,10.6739,181811.0
2019-01-22 14:30:00,12.99,12.99,12.94,12.98,189338.0,10.6739,10.6739,10.6328,10.6656,189338.0
2019-01-22 15:00:00,12.97,13.01,12.96,12.99,594536.0,10.6574,10.6903,10.6492,10.6739,594536.0
2019-01-22 15:30:00,12.99,12.99,12.89,12.94,977458.0,10.6739,10.6739,10.5917,10.6328,977458.0
2019-01-23 09:30:00,13.18,13.19,13.14,13.14,226516.0,10.83,10.8382,10.7971,10.7971,226516.0
2019-01-23 10:00:00,13.14,13.17,13.1,13.11,160111.0,10.7971,10.8218,10.7642,10.7725,160111.0
2019-01-23 10:30:00,13.11,13.12,13.07,13.09,115207.0,10.7725,10.7807,10.7396,10.756,115207.0
2019-01-23 11:00:00,13.09,13.12,13.06,13.07,433980.0,10.756,10.7807,10.7314,10.7396,433980.0
2019-01-23 11:30:00,13.08,13.1,13.01,13.03,189681.0,10.7478,10.7642,10.6903,10.7067,189681.0
2019-01-23 12:00:00,13.03,13.05,13.01,13.05,66844.0,10.7067,10.7232,10.6903,10.7232,66844.0
2019-01-23 12:30:00,13.05,13.09,13.04,13.09,80016.0,10.7232,10.756,10.7149,10.756,80016.0
2019-01-23 13:00:00,13.09,13.09,13.05,13.08,131269.0,10.756,10.756,10.7232,10.7478,131269.0
2019-01-23 13:30:00,13.08,13.09,13.06,13.06,75832.0,10.7478,10.756,10.7314,10.7314,75832.0
2019-01-23 14:00:00,13.06,13.09,13.05,13.07,108838.0,10.7314,10.756,10.7232,10.7396,108838.0
2019-01-23 14:30:00,13.08,13.09,13.04,13.07,145007.0,10.7478,10.756,10.7149,10.7396,145007.0
2019-01-23 15:00:00,13.07,13.07,13.03,13.04,253792.0,10.7396,10.7396,10.7067,10.7149,253792.0
2019-01-23 15:30:00,13.04,13.07,13.02,13.05,588328.0,10.7149,10.7396,10.6985,10.7232,588328.0
2019-01-24 09:30:00,13.01,13.02,12.94,12.99,236185.0,10.6903,10.6985,10.6328,10.6739,236185.0
2019-01-24 10:00:00,12.99,13.05,12.97,13.04,146176.0,10.6739,10.7232,10.6574,10.7149,146176.0
2019-01-24 10:30:00,13.04,13.05,13.0,13.04,197423.0,10.7149,10.7232,10.6821,10.7149,197423.0
2019-01-24 11:00:00,13.04,13.09,13.03,13.05,259208.0,10.7149,10.756,10.7067,10.7232,259208.0
2019-01-24 11:30:00,13.05,13.13,13.04,13.09,169701.0,10.7232,10.7889,10.7149,10.756,169701.0
2019-01-24 12:00:00,13.1,13.1,13.06,13.08,238424.0,10.7642,10.7642,10.7314,10.7478,238424.0
2019-01-24 12:30:00,13.08,13.08,13.05,13.06,88040.0,10.7478,10.7478,10.7232,10.7314,88040.0
2019-01-24 13:00:00,13.06,13.07,13.02,13.03,117907.0,10.7314,10.7396,10.6985,10.7067,117907.0
2019-01-24 13:30:00,13.02,13.06,13.01,13.04,85018.0,10.6985,10.7314,10.6903,10.7149,85018.0
2019-01-24 14:00:00,13.04,13.07,13.03,13.07,69455.0,10.7149,10.7396,10.7067,10.7396,69455.0
2019-01-24 14:30:00,13.06,13.07,13.05,13.06,107796.0,10.7314,10.7396,10.7232,10.7314,107796.0
2019-01-24 15:00:00,13.06,13.1,13.05,13.09,95060.0,10.7314,10.7642,10.7232,10.756,95060.0
2019-01-24 15:30:00,13.09,13.09,13.05,13.07,296913.0,10.756,10.756,10.7232,10.7396,296913.0
2019-01-25 09:30:00,13.07,13.12,13.06,13.1,406227.0,10.7396,10.7807,10.7314,10.7642,406227.0
2019-01-25 10:00:00,13.1,13.13,13.09,13.12,306017.0,10.7642,10.7889,10.756,10.7807,306017.0
2019-01-25 10:30:00,13.13,13.15,13.12,13.14,241443.0,10.7889,10.8053,10.7807,10.7971,241443.0
2019-01-25 11:00:00,13.14,13.14,13.07,13.1,300335.0,10.7971,10.7971,10.7396,10.7642,300335.0
2019-01-25 11:30:00,13.1,13.15,13.09,13.14,131784.0,10.7642,10.8053,10.756,10.7971,131784.0
2019-01-25 12:00:00,13.13,13.17,13.11,13.17,187607.0,10.7889,10.8218,10.7725,10.8218,187607.0
2019-01-25 12:30:00,13.17,13.18,13.09,13.12,84389.0,10.8218,10.83,10.756,10.7807,84389.0
2019-01-25 13:00:00,13.12,13.13,13.11,13.12,67885.0,10.7807,10.7889,10.7725,10.7807,67885.0
2019-01-25 13:30:00,13.11,13.12,13.1,13.11,30943.0,10.7725,10.7807,10.7642,10.7725,30943.0
2019-01-25 14:00:00,13.11,13.13,13.09,13.1,138109.0,10.7725,10.7889,10.756,10.7642,138109.0
2019-01-25 14:30:00,13.1,13.12,13.09,13.12,92427.0,10.7642,10.7807,10.756,10.7807,92427.0
2019-01-25 15:00:00,13.12,13.12,13.07,13.08,309667.0,10.7807,10.7807,10.7396,10.7478,309667.0
2019-01-25 15:30:00,13.08,13.11,13.06,13.1,351524.0,10.7478,10.7725,10.7314,10.7642,351524.0
2019-01-28 09:30:00,12.97,13.01,12.95,12.98,484691.0,10.6574,10.6903,10.641,10.6656,484691.0
2019-01-28 10:00:00,12.98,13.03,12.97,13.01,614575.0,10.6656,10.7067,10.6574,10.6903,614575.0
2019-01-28 10:30:00,13.01,13.04,12.98,13.01,191899.0,10.6903,10.7149,10.6656,10.6903,191899.0
2019-01-28 11:00:00,13.0,13.02,12.95,12.96,654731.0,10.6821,10.6985,10.641,10.6492,654731.0
2019-01-28 11:30:00,12.96,13.02,12.96,12.96,266870.0,10.6492,10.6985,10.6492,10.6492,266870.0
2019-01-28 12:00:00,12.96,12.99,12.95,12.99,81838.0,10.6492,10.6739,10.641,10.6739,81838.0
2019-01-28 12:30:00,12.99,13.04,12.98,13.02,332876.0,10.6739,10.7149,10.6656,10.6985,332876.0
2019-01-28 13:00:00,13.02,13.06,13.01,13.05,129202.0,10.6985,10.7314,10.6903,10.7232,129202.0
2019-01-28 13:30:00,13.05,13.08,13.04,13.08,165999.0,10.7232,10.7478,10.7149,10.7478,165999.0
2019-01-28 14:00:00,13.08,13.08,13.06,13.08,230375.0,10.7478,10.7478,10.7314,10.7478,230375.0
2019-01-28 14:30:00,13.08,13.09,13.06,13.07,187392.0,10.7478,10.756,10.7314,10.7396,187392.0
2019-01-28 15:00:00,13.06,13.07,13.05,13.05,207074.0,10.7314,10.7396,10.7232,10.7232,207074.0
2019-01-28 15:30:00,13.06,13.06,13.02,13.04,428292.0,10.7314,10.7314,10.6985,10.7149,428292.0
2019-01-29 09:30:00,13.09,13.13,13.07,13.12,187882.0,10.756,10.7889,10.7396,10.7807,187882.0
2019-01-29 10:00:00,13.11,13.13,13.08,13.12,170328.0,10.7725,10.7889,10.7478,10.7807,170328.0
2019-01-29 10:30:00,13.12,13.15,13.07,13.08,127334.0,10.7807,10.8053,10.7396,10.7478,127334.0
2019-01-29 11:00:00,13.08,13.08,13.02,13.04,214605.0,10.7478,10.7478,10.6985,10.7149,214605.0
2019-01-29 11:30:00,13.04,13.04,13.0,13.01,104658.0,10.7149,10.7149,10.6821,10.6903,104658.0
2019-01-29 12:00:00,13.01,13.03,12.99,13.02,56585.0,10.6903,10.7067,10.6739,10.6985,56585.0
2019-01-29 12:30:00,13.02,13.03,13.0,13.02,77795.0,10.6985,10.7067,10.6821,10.6985,77795.0
2019-01-29 13:00:00,13.01,13.03,13.0,13.02,164218.0,10.6903,10.7067,10.6821,10.6985,164218.0
2019-01-29 13:30:00,13.02,13.05,13.0,13.04,91985.0,10.6985,10.7232,10.6821,10.7149,91985.0
2019-01-29 14:00:00,13.04,13.05,13.02,13.02,93721.0,10.7149,10.7232,10.6985,10.6985,93721.0
2019-01-29 14:30:00,13.03,13.03,13.0,13.0,138815.0,10.7067,10.7067,10.6821,10.6821,138815.0
2019-01-29 15:00:00,13.01,13.05,13.0,13.05,257474.0,10.6903,10.7232,10.6821,10.7232,257474.0
2019-01-29 15:30:00,13.05,13.06,13.0,13.01,660198.0,10.7232,10.7314,10.6821,10.6903,660198.0
2019-01-30 09:30:00,13.1,13.1,13.04,13.06,203389.0,10.7642,10.7642,10.7149,10.7314,203389.0
2019-01-30 10:00:00,13.06,13.09,13.05,13.06,315503.0,10.7314,10.756,10.7232,10.7314,315503.0
2019-01-30 10:30:00,13.06,13.13,13.06,13.12,183514.0,10.7314,10.7889,10.7314,10.7807,183514.0
2019-01-30 11:00:00,13.11,13.13,13.08,13.12,146504.0,10.7725,10.7889,10.7478,10.7807,146504.0
2019-01-30 11:30:00,13.12,13.13,13.1,13.13,48060.0,10.7807,10.7889,10.7642,10.7889,48060.0
2019-01-30 12:00:00,13.12,13.13,13.11,13.12,48471.0,10.7807,10.7889,10.7725,10.7807,48471.0
2019-01-30 12:30:00,13.11,13.12,13.08,13.11,40588.0,10.7725,10.7807,10.7478,10.7725,40588.0
2019-01-30 13:00:00,13.11,13.14,13.1,13.13,69646.0,10.7725,10.7971,10.7642,10.7889,69646.0
2019-01-30 13:30:00,13.13,13.17,13.1,13.13,128439.0,10.7889,10.8218,10.7642,10.7889,128439.0
2019-01-30 14:00:00,13.14,13.25,13.13,13.21,146689.0,10.7971,10.8875,10.7889,10.8546,146689.0
2019-01-30 14:30:00,13.21,13.26,13.19,13.25,160223.0,10.8546,10.8957,10.8382,10.8875,160223.0
2019-01-30 15:00:00,13.25,13.26,13.22,13.23,149404.0,10.8875,10.8957,10.8628,10.8711,149404.0
2019-01-30 15:30:00,13.22,13.23,13.18,13.21,393656.0,10.8628,10.8711,10.83,10.8546,393656.0
2019-01-31 09:30:00,12.91,12.93,12.86,12.89,344799.0,10.6081,10.6246,10.567,10.5917,344799.0
2019-01-31 10:00:00,12.88,12.97,12.87,12.96,157038.0,10.5835,10.6574,10.5752,10.6492,157038.0
2019-01-31 10:30:00,12.96,13.0,12.93,12.94,148623.0,10.6492,10.6821,10.6246,10.6328,148623.0
2019-01-31 11:00:00,12.95,12.97,12.88,12.94,338918.0,10.641,10.6574,10.5835,10.6328,338918.0
2019-01-31 11:30:00,12.93,12.96,12.92,12.94,94237.0,10.6246,10.6492,10.6163,10.6328,94237.0
2019-01-31 12:00:00,12.94,12.94,12.87,12.89,116929.0,10.6328,10.6328,10.5752,10.5917,116929.0
2019-01-31 12:30:00,12.89,12.93,12.88,12.91,148789.0,10.5917,10.6246,10.5835,10.6081,148789.0
2019-01-31 13:00:00,12.92,12.96,12.9,12.94,82762.0,10.6163,10.6492,10.5999,10.6328,82762.0
2019-01-31 13:30:00,12.94,12.96,12.93,12.96,98246.0,10.6328,10.6492,10.6246,10.6492,98246.0
2019-01-31 14:00:00,12.95,12.97,12.94,12.97,142621.0,10.641,10.6574,10.6328,10.6574,142621.0
2019-01-31 14:30:00,12.97,12.98,12.96,12.98,89298.0,10.6574,10.6656,10.6492,10.6656,89298.0
2019-01-31 15:00:00,12.98,12.98,12.93,12.95,132310.0,10.6656,10.6656,10.6246,10.641,132310.0
2019-01-31 15:30:00,12.95,12.98,12.94,12.96,272182.0,10.641,10.6656,10.6328,10.6492,272182.0
2019-02-01 09:30:00,12.84,12.88,12.8,12.81,502435.0,10.5506,10.5835,10.5177,10.5259,502435.0
2019-02-01 10:00:00,12.8,12.9,12.78,12.9,381959.0,10.5177,10.5999,10.5013,10.5999,381959.0
2019-02-01 10:30:00,12.89,12.91,12.85,12.85,333925.0,10.5917,10.6081,10.5588,10.5588,333925.0
2019-02-01 11:00:00,12.85,12.94,12.83,12.92,227582.0,10.5588,10.6328,10.5424,10.6163,227582.0
2019-02-01 11:30:00,12.93,12.93,12.88,12.91,90959.0,10.6246,10.6246,10.5835,10.6081,90959.0
2019-02-01 12:00:00,12.91,12.91,12.88,12.88,81622.0,10.6081,10.6081,10.5835,10.5835,81622.0
2019-02-01 12:30:00,12.89,12.91,12.86,12.87,301518.0,10.5917,10.6081,10.567,10.5752,301518.0
2019-02-01 13:00:00,12.87,12.9,12.85,12.89,209580.0,10.5752,10.5999,10.5588,10.5917,209580.0
2019-02-01 13:30:00,12.89,12.9,12.87,12.88,91024.0,10.5917,10.5999,10.5752,10.5835,91024.0
2019-02-01 14:00:00,12.87,12.88,12.83,12.84,99784.0,10.5752,10.5835,10.5424,10.5506,99784.0
2019-02-01 14:30:00,12.84,12.85,12.82,12.83,137417.0,10.5506,10.5588,10.5342,10.5424,137417.0
2019-02-01 15:00:00,12.83,12.89,12.82,12.88,261216.0,10.5424,10.5917,10.5342,10.5835,261216.0
2019-02-01 15:30:00,12.88,12.89,12.86,12.86,351382.0,10.5835,10.5917,10.567,10.567,351382.0
2019-02-04 09:30:00,12.77,12.8,12.76,12.78,268609.0,10.4931,10.5177,10.4849,10.5013,268609.0
2019-02-04 10:00:00,12.78,12.78,12.74,12.75,191792.0,10.5013,10.5013,10.4684,10.4766,191792.0
2019-02-04 10:30:00,12.75,12.77,12.72,12.75,167012.0,10.4766,10.4931,10.452,10.4766,167012.0
2019-02-04 11:00:00,12.75,12.77,12.71,12.74,363783.0,10.4766,10.4931,10.4438,10.4684,363783.0
2019-02-04 11:30:00,12.74,12.8,12.73,12.79,76597.0,10.4684,10.5177,10.4602,10.5095,76597.0
2019-02-04 12:00:00,12.79,12.8,12.78,12.79,48650.0,10.5095,10.5177,10.5013,10.5095,48650.0
2019-02-04 12:30:00,12.79,12.79,12.74,12.75,180226.0,10.5095,10.5095,10.4684,10.4766,180226.0
2019-02-04 13:00:00,12.75,12.78,12.74,12.76,108511.0,10.4766,10.5013,10.4684,10.4849,108511.0
2019-02-04 13:30:00,12.75,12.8,12.75,12.79,139711.0,10.4766,10.5177,10.4766,10.5095,139711.0
2019-02-04 14:00:00,12.79,12.8,12.78,12.8,115296.0,10.5095,10.5177,10.5013,10.5177,115296.0
2019-02-04 14:30:00,12.8,12.8,12.79,12.8,41789.0,10.5177,10.5177,10.5095,10.5177,41789.0
2019-02-04 15:00:00,12.79,12.84,12.79,12.83,225907.0,10.5095,10.5506,10.5095,10.5424,225907.0
2019-02-04 15:30:00,12.83,12.85,12.82,12.83,509430.0,10.5424,10.5588,10.5342,10.5424,509430.0
2019-02-05 09:30:00,12.96,13.0,12.95,12.99,275156.0,10.6492,10.6821,10.641,10.6739,275156.0
2019-02-05 10:00:00,12.99,13.01,12.96,13.0,82212.0,10.6739,10.6903,10.6492,10.6821,82212.0
2019-02-05 10:30:00,13.0,13.02,12.99,13.01,51849.0,10.6821,10.6985,10.6739,10.6903,51849.0
2019-02-05 11:00:00,13.02,13.05,13.0,13.02,255435.0,10.6985,10.7232,10.6821,10.6985,255435.0
2019-02-05 11:30:00,13.01,13.04,13.01,13.03,64721.0,10.6903,10.7149,10.6903,10.7067,64721.0
2019-02-05 12:00:00,13.03,13.03,12.98,12.99,55130.0,10.7067,10.7067,10.6656,10.6739,55130.0
2019-02-05 12:30:00,12.99,13.02,12.99,13.0,48490.0,10.6739,10.6985,10.6739,10.6821,48490.0
2019-02-05 13:00:00,13.0,13.02,12.99,13.02,101699.0,10.6821,10.6985,10.6739,10.6985,101699.0
2019-02-05 13:30:00,13.02,13.02,13.01,13.02,63832.0,10.6985,10.6985,10.6903,10.6985,63832.0
2019-02-05 14:00:00,13.02,13.04,13.01,13.03,68684.0,10.6985,10.7149,10.6903,10.7067,68684.0
2019-02-05 14:30:00,13.03,13.04,13.02,13.03,48102.0,10.7067,10.7149,10.6985,10.7067,48102.0
2019-02-05 15:00:00,13.04,13.06,13.01,13.06,157082.0,10.7149,10.7314,10.6903,10.7314,157082.0
2019-02-05 15:30:00,13.06,13.07,13.02,13.03,255110.0,10.7314,10.7396,10.6985,10.7067,255110.0
2019-02-06 09:30:00,13.04,13.08,13.04,13.08,145349.0,10.7149,10.7478,10.7149,10.7478,145349.0
2019-02-06 10:00:00,13.07,13.09,13.06,13.08,82185.0,10.7396,10.756,10.7314,10.7478,82185.0
2019-02-06 10:30:00,13.08,13.1,13.06,13.09,89817.0,10.7478,10.7642,10.7314,10.756,89817.0
2019-02-06 11:00:00,13.09,13.1,13.02,13.04,296616.0,10.756,10.7642,10.6985,10.7149,296616.0
2019-02-06 11:30:00,13.04,13.07,13.03,13.04,73264.0,10.7149,10.7396,10.7067,10.7149,73264.0
2019-02-06 12:00:00,13.04,13.05,13.03,13.04,43064.0,10.7149,10.7232,10.7067,10.7149,43064.0
2019-02-06 12:30:00,13.04,13.09,13.04,13.09,160775.0,10.7149,10.756,10.7149,10.756,160775.0
2019-02-06 13:00:00,13.09,13.09,13.07,13.08,56062.0,10.756,10.756,10.7396,10.7478,56062.0
2019-02-06 13:30:00,13.08,13.09,13.07,13.08,69887.0,10.7478,10.756,10.7396,10.7478,69887.0
2019-02-06 14:00:00,13.07,13.08,13.06,13.06,50254.0,10.7396,10.7478,10.7314,10.7314,50254.0
2019-02-06 14:30:00,13.06,13.07,12.99,12.99,245161.0,10.7314,10.7396,10.6739,10.6739,245161.0
2019-02-06 15:00:00,12.99,13.02,12.98,13.01,172841.0,10.6739,10.6985,10.6656,10.6903,172841.0
2019-02-06 15:30:00,13.01,13.02,12.98,12.99,581132.0,10.6903,10.6985,10.6656,10.6739,581132.0
2019-02-07 09:30:00,12.92,12.93,12.86,12.88,236160.0,10.6163,10.6246,10.567,10.5835,236160.0
2019-02-07 10:00:00,12.88,12.92,12.84,12.91,155606.0,10.5835,10.6163,10.5506,10.6081,155606.0
2019-02-07 10:30:00,12.9,12.94,12.83,12.83,240940.0,10.5999,10.6328,10.5424,10.5424,240940.0
2019-02-07 11:00:00,12.83,12.83,12.76,12.78,325037.0,10.5424,10.5424,10.4849,10.5013,325037.0
2019-02-07 11:30:00,12.78,12.79,12.73,12.77,243377.0,10.5013,10.5095,10.4602,10.4931,243377.0
2019-02-07 12:00:00,12.77,12.8,12.75,12.79,120808.0,10.4931,10.5177,10.4766,10.5095,120808.0
2019-02-07 12:30:00,12.79,12.81,12.75,12.76,62999.0,10.5095,10.5259,10.4766,10.4849,62999.0
2019-02-07 13:00:00,12.76,12.8,12.75,12.79,256851.0,10.4849,10.5177,10.4766,10.5095,256851.0
2019-02-07 13:30:00,12.79,12.82,12.79,12.81,167001.0,10.5095,10.5342,10.5095,10.5259,167001.0
2019-02-07 14:00:00,12.8,12.8,12.75,12.79,141728.0,10.5177,10.5177,10.4766,10.5095,141728.0
2019-02-07 14:30:00,12.79,12.79,12.77,12.77,93308.0,10.5095,10.5095,10.4931,10.4931,93308.0
2019-02-07 15:00:00,12.77,12.8,12.77,12.79,327296.0,10.4931,10.5177,10.4931,10.5095,327296.0
2019-02-07 15:30:00,12.79,12.8,12.77,12.78,296583.0,10.5095,10.5177,10.4931,10.5013,296583.0
2019-02-08 09:30:00,12.65,12.69,12.61,12.62,215344.0,10.3945,10.4273,10.3616,10.3698,215344.0
2019-02-08 10:00:00,12.61,12.64,12.57,12.57,141898.0,10.3616,10.3863,10.3287,10.3287,141898.0
2019-02-08 10:30:00,12.57,12.61,12.53,12.54,228248.0,10.3287,10.3616,10.2959,10.3041,228248.0
2019-02-08 11:00:00,12.54,12.62,12.52,12.62,272520.0,10.3041,10.3698,10.2877,10.3698,272520.0
2019-02-08 11:30:00,12.62,12.63,12.59,12.62,92134.0,10.3698,10.378,10.3452,10.3698,92134.0
2019-02-08 12:00:00,12.63,12.65,12.62,12.64,78041.0,10.378,10.3945,10.3698,10.3863,78041.0
2019-02-08 12:30:00,12.64,12.66,12.64,12.65,47674.0,10.3863,10.4027,10.3863,10.3945,47674.0
2019-02-08 13:00:00,12.65,12.68,12.65,12.66,58881.0,10.3945,10.4191,10.3945,10.4027,58881.0
2019-02-08 13:30:00,12.65,12.67,12.65,12.67,44236.0,10.3945,10.4109,10.3945,10.4109,44236.0
2019-02-08 14:00:00,12.67,12.7,12.66,12.7,67269.0,10.4109,10.4356,10.4027,10.4356,67269.0
2019-02-08 14:30:00,12.7,12.71,12.67,12.68,130945.0,10.4356,10.4438,10.4109,10.4191,130945.0
2019-02-08 15:00:00,12.68,12.68,12.65,12.67,180419.0,10.4191,10.4191,10.3945,10.4109,180419.0
2019-02-08 15:30:00,12.68,12.69,12.65,12.69,307634.0,10.4191,10.4273,10.3945,10.4273,307634.0
2019-02-11 09:30:00,12.78,12.81,12.76,12.78,198719.0,10.5013,10.5259,10.4849,10.5013,198719.0
2019-02-11 10:00:00,12.78,12.79,12.74,12.75,91029.0,10.5013,10.5095,10.4684,10.4766,91029.0
2019-02-11 10:30:00,12.75,12.75,12.7,12.71,97038.0,10.4766,10.4766,10.4356,10.4438,97038.0
2019-02-11 11:00:00,12.71,12.73,12.7,12.72,135480.0,10.4438,10.4602,10.4356,10.452,135480.0
2019-02-11 11:30:00,12.73,12.74,12.7,12.71,55845.0,10.4602,10.4684,10.4356,10.4438,55845.0
2019-02-11 12:00:00,12.71,12.74,12.7,12.73,136853.0,10.4438,10.4684,10.4356,10.4602,136853.0
2019-02-11 12:30:00,12.73,12.74,12.7,12.7,49616.0,10.4602,10.4684,10.4356,10.4356,49616.0
2019-02-11 13:00:00,12.7,12.72,12.69,12.71,44649.0,10.4356,10.452,10.4273,10.4438,44649.0
2019-02-11 13:30:00,12.71,12.71,12.7,12.7,20303.0,10.4438,10.4438,10.4356,10.4356,20303.0
2019-02-11 14:00:00,12.7,12.71,12.69,12.7,43761.0,10.4356,10.4438,10.4273,10.4356,43761.0
2019-02-11 14:30:00,12.69,12.71,12.67,12.69,116320.0,10.4273,10.4438,10.4109,10.4273,116320.0
2019-02-11 15:00:00,12.68,12.7,12.68,12.7,85224.0,10.4191,10.4356,10.4191,10.4356,85224.0
2019-02-11 15:30:00,12.7,12.7,12.67,12.69,240331.0,10.4356,10.4356,10.4109,10.4273,240331.0
2019-02-12 09:30:00,12.74,12.81,12.73,12.79,221889.0,10.4684,10.5259,10.4602,10.5095,221889.0
2019-02-12 10:00:00,12.79,12.81,12.77,12.78,165066.0,10.5095,10.5259,10.4931,10.5013,165066.0
2019-02-12 10:30:00,12.79,12.81,12.76,12.8,91785.0,10.5095,10.5259,10.4849,10.5177,91785.0
2019-02-12 11:00:00,12.8,12.82,12.79,12.8,197660.0,10.5177,10.5342,10.5095,10.5177,197660.0
2019-02-12 11:30:00,12.8,12.82,12.79,12.82,55904.0,10.5177,10.5342,10.5095,10.5342,55904.0
2019-02-12 12:00:00,12.82,12.82,12.81,12.81,39271.0,10.5342,10.5342,10.5259,10.5259,39271.0
2019-02-12 12:30:00,12.82,12.84,12.81,12.83,184933.0,10.5342,10.5506,10.5259,10.5424,184933.0
2019-02-12 13:00:00,12.84,12.85,12.82,12.84,39457.0,10.5506,10.5588,10.5342,10.5506,39457.0
2019-02-12 13:30:00,12.85,12.86,12.83,12.85,75366.0,10.5588,10.567,10.5424,10.5588,75366.0
2019-02-12 14:00:00,12.84,12.85,12.82,12.85,93705.0,10.5506,10.5588,10.5342,10.5588,93705.0
2019-02-12 14:30:00,12.85,12.85,12.83,12.84,70410.0,10.5588,10.5588,10.5424,10.5506,70410.0
2019-02-12 15:00:00,12.84,12.85,12.83,12.85,100858.0,10.5506,10.5588,10.5424,10.5588,100858.0
2019-02-12 15:30:00,12.85,12.85,12.8,12.83,354372.0,10.5588,10.5588,10.5177,10.5424,354372.0
2019-02-13 09:30:00,12.97,13.0,12.96,12.98,175821.0,10.6574,10.6821,10.6492,10.6656,175821.0
2019-02-13 10:00:00,12.98,12.99,12.94,12.98,73160.0,10.6656,10.6739,10.6328,10.6656,73160.0
2019-02-13 10:30:00,12.97,12.98,12.92,12.93,127284.0,10.6574,10.6656,10.6163,10.6246,127284.0
2019-02-13 11:00:00,12.93,12.95,12.91,12.93,87629.0,10.6246,10.641,10.6081,10.6246,87629.0
2019-02-13 11:30:00,12.92,12.95,12.9,12.93,68127.0,10.6163,10.641,10.5999,10.6246,68127.0
2019-02-13 12:00:00,12.94,12.94,12.92,12.93,47799.0,10.6328,10.6328,10.6163,10.6246,47799.0
2019-02-13 12:30:00,12.94,12.96,12.93,12.94,40877.0,10.6328,10.6492,10.6246,10.6328,40877.0
2019-02-13 13:00:00,12.94,12.95,12.93,12.95,24097.0,10.6328,10.641,10.6246,10.641,24097.0
2019-02-13 13:30:00,12.95,12.96,12.93,12.94,73810.0,10.641,10.6492,10.6246,10.6328,73810.0
2019-02-13 14:00:00,12.94,12.95,12.93,12.95,37879.0,10.6328,10.641,10.6246,10.641,37879.0
2019-02-13 14:30:00,12.95,12.96,12.93,12.96,85984.0,10.641,10.6492,10.6246,10.6492,85984.0
2019-02-13 15:00:00,12.96,12.97,12.95,12.97,63762.0,10.6492,10.6574,10.641,10.6574,63762.0
2019-02-13 15:30:00,12.96,12.97,12.9,12.91,284461.0,10.6492,10.6574,10.5999,10.6081,284461.0
2019-02-14 09:30:00,12.72,12.73,12.65,12.68,242392.0,10.452,10.4602,10.3945,10.4191,242392.0
2019-02-14 10:00:00,12.68,12.72,12.67,12.69,125192.0,10.4191,10.452,10.4109,10.4273,125192.0
2019-02-14 10:30:00,12.69,12.72,12.65,12.68,163025.0,10.4273,10.452,10.3945,10.4191,163025.0
2019-02-14 11:00:00,12.68,12.69,12.64,12.67,268517.0,10.4191,10.4273,10.3863,10.4109,268517.0
2019-02-14 11:30:00,12.67,12.7,12.65,12.7,101304.0,10.4109,10.4356,10.3945,10.4356,101304.0
2019-02-14 12:00:00,12.7,12.74,12.69,12.73,103912.0,10.4356,10.4684,10.4273,10.4602,103912.0
2019-02-14 12:30:00,12.73,12.73,12.72,12.73,30141.0,10.4602,10.4602,10.452,10.4602,30141.0
2019-02-14 13:00:00,12.72,12.74,12.72,12.73,73362.0,10.452,10.4684,10.452,10.4602,73362.0
2019-02-14 13:30:00,12.73,12.74,12.72,12.73,77421.0,10.4602,10.4684,10.452,10.4602,77421.0
2019-02-14 14:00:00,12.73,12.75,12.72,12.75,45402.0,10.4602,10.4766,10.452,10.4766,45402.0
2019-02-14 14:30:00,12.74,12.76,12.73,12.74,75066.0,10.4684,10.4849,10.4602,10.4684,75066.0
2019-02-14 15:00:00,12.74,12.77,12.73,12.74,105282.0,10.4684,10.4931,10.4602,10.4684,105282.0
2019-02-14 15:30:00,12.74,12.74,12.68,12.69,285150.0,10.4684,10.4684,10.4191,10.4273,285150.0
2019-02-15 09:30:00,12.88,12.96,12.86,12.91,444499.0,10.5835,10.6492,10.567,10.6081,444499.0
2019-02-15 10:00:00,12.91,12.95,12.89,12.93,158189.0,10.6081,10.641,10.5917,10.6246,158189.0
2019-02-15 10:30:00,12.94,12.95,12.91,12.92,145536.0,10.6328,10.641,10.6081,10.6163,145536.0
2019-02-15 11:00:00,12.91,12.93,12.88,12.9,273380.0,10.6081,10.6246,10.5835,10.5999,273380.0
2019-02-15 11:30:00,12.9,12.93,12.89,12.93,67606.0,10.5999,10.6246,10.5917,10.6246,67606.0
2019-02-15 12:00:00,12.93,12.94,12.91,12.93,60732.0,10.6246,10.6328,10.6081,10.6246,60732.0
2019-02-15 12:30:00,12.93,12.94,12.91,12.93,83554.0,10.6246,10.6328,10.6081,10.6246,83554.0
2019-02-15 13:00:00,12.92,12.93,12.89,12.89,57832.0,10.6163,10.6246,10.5917,10.5917,57832.0
2019-02-15 13:30:00,12.89,12.91,12.87,12.91,109172.0,10.5917,10.6081,10.5752,10.6081,109172.0
2019-02-15 14:00:00,12.91,12.91,12.9,12.9,45187.0,10.6081,10.6081,10.5999,10.5999,45187.0
2019-02-15 14:30:00,12.9,12.93,12.9,12.92,101124.0,10.5999,10.6246,10.5999,10.6163,101124.0
2019-02-15 15:00:00,12.93,12.93,12.89,12.91,219503.0,10.6246,10.6246,10.5917,10.6081,219503.0
2019-02-15 15:30:00,12.91,12.96,12.9,12.95,540006.0,10.6081,10.6492,10.5999,10.641,540006.0
2019-02-19 09:30:00,12.7,12.75,12.68,12.75,559442.0,10.4356,10.4766,10.4191,10.4766,559442.0
2019-02-19 10:00:00,12.75,12.81,12.75,12.8,210569.0,10.4766,10.5259,10.4766,10.5177,210569.0
2019-02-19 10:30:00,12.79,12.8,12.76,12.76,141686.0,10.5095,10.5177,10.4849,10.4849,141686.0
2019-02-19 11:00:00,12.77,12.86,12.76,12.84,240140.0,10.4931,10.567,10.4849,10.5506,240140.0
2019-02-19 11:30:00,12.84,12.9,12.83,12.89,133496.0,10.5506,10.5999,10.5424,10.5917,133496.0
2019-02-19 12:00:00,12.89,12.89,12.87,12.88,58765.0,10.5917,10.5917,10.5752,10.5835,58765.0
2019-02-19 12:30:00,12.88,12.9,12.88,12.89,77686.0,10.5835,10.5999,10.5835,10.5917,77686.0
2019-02-19 13:00:00,12.9,12.91,12.89,12.91,110117.0,10.5999,10.6081,10.5917,10.6081,110117.0
2019-02-19 13:30:00,12.91,12.92,12.89,12.9,147297.0,10.6081,10.6163,10.5917,10.5999,147297.0
2019-02-19 14:00:00,12.9,12.93,12.9,12.93,118309.0,10.5999,10.6246,10.5999,10.6246,118309.0
2019-02-19 14:30:00,12.93,12.95,12.92,12.94,205703.0,10.6246,10.641,10.6163,10.6328,205703.0
2019-02-19 15:00:00,12.93,12.95,12.92,12.93,397624.0,10.6246,10.641,10.6163,10.6246,397624.0
2019-02-19 15:30:00,12.93,12.94,12.91,12.92,926790.0,10.6246,10.6328,10.6081,10.6163,926790.0
2019-02-20 09:30:00,12.48,12.51,12.34,12.44,1496487.0,10.2548,10.2794,10.1397,10.2219,1496487.0
2019-02-20 10:00:00,12.44,12.48,12.42,12.47,728185.0,10.2219,10.2548,10.2055,10.2466,728185.0
2019-02-20 10:30:00,12.47,12.51,12.44,12.48,398051.0,10.2466,10.2794,10.2219,10.2548,398051.0
2019-02-20 11:00:00,12.48,12.56,12.46,12.54,459078.0,10.2548,10.3205,10.2384,10.3041,459078.0
2019-02-20 11:30:00,12.53,12.53,12.5,12.52,155875.0,10.2959,10.2959,10.2712,10.2877,155875.0
2019-02-20 12:00:00,12.52,12.52,12.48,12.48,112114.0,10.2877,10.2877,10.2548,10.2548,112114.0
2019-02-20 12:30:00,12.49,12.5,12.48,12.49,102297.0,10.263,10.2712,10.2548,10.263,102297.0
2019-02-20 13:00:00,12.49,12.52,12.48,12.5,163992.0,10.263,10.2877,10.2548,10.2712,163992.0
2019-02-20 13:30:00,12.49,12.5,12.45,12.46,243753.0,10.263,10.2712,10.2301,10.2384,243753.0
2019-02-20 14:00:00,12.47,12.48,12.42,12.43,253598.0,10.2466,10.2548,10.2055,10.2137,253598.0
2019-02-20 14:30:00,12.43,12.47,12.43,12.47,215104.0,10.2137,10.2466,10.2137,10.2466,215104.0
2019-02-20 15:00:00,12.47,12.47,12.42,12.44,337403.0,10.2466,10.2466,10.2055,10.2219,337403.0
2019-02-20 15:30:00,12.43,12.47,12.42,12.45,1036673.0,10.2137,10.2466,10.2055,10.2301,1036673.0
2019-02-21 09:30:00,12.29,12.33,12.27,12.31,733820.0,10.0987,10.1315,10.0822,10.1151,733820.0
2019-02-21 10:00:00,12.3,12.34,12.28,12.28,273155.0,10.1069,10.1397,10.0904,10.0904,273155.0
2019-02-21 10:30:00,12.29,12.33,12.27,12.3,276947.0,10.0987,10.1315,10.0822,10.1069,276947.0
2019-02-21 11:00:00,12.29,12.34,12.27,12.33,279447.0,10.0987,10.1397,10.0822,10.1315,279447.0
2019-02-21 11:30:00,12.33,12.36,12.31,12.36,175486.0,10.1315,10.1562,10.1151,10.1562,175486.0
2019-02-21 12:00:00,12.35,12.36,12.33,12.35,81643.0,10.148,10.1562,10.1315,10.148,81643.0
2019-02-21 12:30:00,12.34,12.36,12.34,12.36,64320.0,10.1397,10.1562,10.1397,10.1562,64320.0
2019-02-21 13:00:00,12.36,12.36,12.33,12.34,72557.0,10.1562,10.1562,10.1315,10.1397,72557.0
2019-02-21 13:30:00,12.33,12.34,12.33,12.33,53816.0,10.1315,10.1397,10.1315,10.1315,53816.0
2019-02-21 14:00:00,12.34,12.34,12.3,12.34,141756.0,10.1397,10.1397,10.1069,10.1397,141756.0
2019-02-21 14:30:00,12.34,12.35,12.31,12.33,127947.0,10.1397,10.148,10.1151,10.1315,127947.0
2019-02-21 15:00:00,12.33,12.35,12.3,12.3,289609.0,10.1315,10.148,10.1069,10.1069,289609.0
2019-02-21 15:30:00,12.3,12.33,12.29,12.33,443265.0,10.1069,10.1315,10.0987,10.1315,443265.0
2019-02-22 09:30:00,12.42,12.44,12.39,12.41,184405.0,10.2055,10.2219,10.1808,10.1973,184405.0
2019-02-22 10:00:00,12.41,12.43,12.41,12.42,103421.0,10.1973,10.2137,10.1973,10.2055,103421.0
2019-02-22 10:30:00,12.42,12.42,12.37,12.39,92328.0,10.2055,10.2055,10.1644,10.1808,92328.0
2019-02-22 11:00:00,12.39,12.39,12.36,12.38,287377.0,10.1808,10.1808,10.1562,10.1726,287377.0
2019-02-22 11:30:00,12.37,12.39,12.36,12.36,141792.0,10.1644,10.1808,10.1562,10.1562,141792.0
2019-02-22 12:00:00,12.36,12.38,12.35,12.35,97112.0,10.1562,10.1726,10.148,10.148,97112.0
2019-02-22 12:30:00,12.35,12.36,12.34,12.35,73458.0,10.148,10.1562,10.1397,10.148,73458.0
2019-02-22 13:00:00,12.36,12.37,12.35,12.37,37877.0,10.1562,10.1644,10.148,10.1644,37877.0
2019-02-22 13:30:00,12.37,12.37,12.35,12.35,65524.0,10.1644,10.1644,10.148,10.148,65524.0
2019-02-22 14:00:00,12.36,12.36,12.34,12.35,108072.0,10.1562,10.1562,10.1397,10.148,108072.0
2019-02-22 14:30:00,12.34,12.36,12.34,12.35,91766.0,10.1397,10.1562,10.1397,10.148,91766.0
2019-02-22 15:00:00,12.35,12.37,12.34,12.36,200055.0,10.148,10.1644,10.1397,10.1562,200055.0
2019-02-22 15:30:00,12.36,12.36,12.33,12.33,262006.0,10.1562,10.1562,10.1315,10.1315,262006.0
2019-02-25 09:30:00,12.5,12.58,12.49,12.56,317008.0,10.2712,10.337,10.263,10.3205,317008.0
2019-02-25 10:00:00,12.56,12.57,12.55,12.56,140694.0,10.3205,10.3287,10.3123,10.3205,140694.0
2019-02-25 10:30:00,12.56,12.57,12.54,12.55,131535.0,10.3205,10.3287,10.3041,10.3123,131535.0
2019-02-25 11:00:00,12.54,12.55,12.52,12.52,208253.0,10.3041,10.3123,10.2877,10.2877,208253.0
2019-02-25 11:30:00,12.52,12.54,12.52,12.53,103785.0,10.2877,10.3041,10.2877,10.2959,103785.0
2019-02-25 12:00:00,12.53,12.55,12.53,12.53,73641.0,10.2959,10.3123,10.2959,10.2959,73641.0
2019-02-25 12:30:00,12.54,12.55,12.52,12.54,137214.0,10.3041,10.3123,10.2877,10.3041,137214.0
2019-02-25 13:00:00,12.55,12.56,12.49,12.5,163097.0,10.3123,10.3205,10.263,10.2712,163097.0
2019-02-25 13:30:00,12.5,12.5,12.47,12.5,110379.0,10.2712,10.2712,10.2466,10.2712,110379.0
2019-02-25 14:00:00,12.49,12.51,12.46,12.46,320234.0,10.263,10.2794,10.2384,10.2384,320234.0
2019-02-25 14:30:00,12.46,12.47,12.44,12.45,198707.0,10.2384,10.2466,10.2219,10.2301,198707.0
2019-02-25 15:00:00,12.46,12.46,12.43,12.46,313619.0,10.2384,10.2384,10.2137,10.2384,313619.0
2019-02-25 15:30:00,12.45,12.47,12.43,12.45,659226.0,10.2301,10.2466,10.2137,10.2301,659226.0
2019-02-26 09:30:00,12.55,12.65,12.55,12.63,580191.0,10.3123,10.3945,10.3123,10.378,580191.0
2019-02-26 10:00:00,12.63,12.65,12.6,12.62,187769.0,10.378,10.3945,10.3534,10.3698,187769.0
2019-02-26 10:30:00,12.62,12.65,12.61,12.62,175925.0,10.3698,10.3945,10.3616,10.3698,175925.0
2019-02-26 11:00:00,12.62,12.65,12.61,12.62,163571.0,10.3698,10.3945,10.3616,10.3698,163571.0
2019-02-26 11:30:00,12.61,12.65,12.61,12.63,71258.0,10.3616,10.3945,10.3616,10.378,71258.0
2019-02-26 12:00:00,12.63,12.65,12.63,12.63,40526.0,10.378,10.3945,10.378,10.378,40526.0
2019-02-26 12:30:00,12.64,12.64,12.6,12.6,61703.0,10.3863,10.3863,10.3534,10.3534,61703.0
2019-02-26 13:00:00,12.61,12.61,12.6,12.61,44048.0,10.3616,10.3616,10.3534,10.3616,44048.0
2019-02-26 13:30:00,12.61,12.61,12.59,12.6,72827.0,10.3616,10.3616,10.3452,10.3534,72827.0
2019-02-26 14:00:00,12.6,12.6,12.56,12.59,208749.0,10.3534,10.3534,10.3205,10.3452,208749.0
2019-02-26 14:30:00,12.59,12.61,12.58,12.61,105322.0,10.3452,10.3616,10.337,10.3616,105322.0
2019-02-26 15:00:00,12.61,12.63,12.6,12.63,80541.0,10.3616,10.378,10.3534,10.378,80541.0
2019-02-26 15:30:00,12.62,12.63,12.6,12.61,345369.0,10.3698,10.378,10.3534,10.3616,345369.0
2019-02-27 09:30:00,12.63,12.67,12.61,12.66,223067.0,10.378,10.4109,10.3616,10.4027,223067.0
2019-02-27 10:00:00,12.67,12.68,12.6,12.6,106959.0,10.4109,10.4191,10.3534,10.3534,106959.0
2019-02-27 10:30:00,12.61,12.66,12.6,12.64,85043.0,10.3616,10.4027,10.3534,10.3863,85043.0
2019-02-27 11:00:00,12.64,12.66,12.62,12.65,87991.0,10.3863,10.4027,10.3698,10.3945,87991.0
2019-02-27 11:30:00,12.64,12.7,12.63,12.68,142518.0,10.3863,10.4356,10.378,10.4191,142518.0
2019-02-27 12:00:00,12.68,12.68,12.67,12.67,25835.0,10.4191,10.4191,10.4109,10.4109,25835.0
2019-02-27 12:30:00,12.68,12.68,12.67,12.68,23217.0,10.4191,10.4191,10.4109,10.4191,23217.0
2019-02-27 13:00:00,12.67,12.69,12.67,12.69,40766.0,10.4109,10.4273,10.4109,10.4273,40766.0
2019-02-27 13:30:00,12.69,12.7,12.68,12.69,70249.0,10.4273,10.4356,10.4191,10.4273,70249.0
2019-02-27 14:00:00,12.69,12.69,12.67,12.67,63652.0,10.4273,10.4273,10.4109,10.4109,63652.0
2019-02-27 14:30:00,12.67,12.69,12.66,12.69,140165.0,10.4109,10.4273,10.4027,10.4273,140165.0
2019-02-27 15:00:00,12.69,12.69,12.67,12.67,105039.0,10.4273,10.4273,10.4109,10.4109,105039.0
2019-02-27 15:30:00,12.68,12.69,12.65,12.66,233105.0,10.4191,10.4273,10.3945,10.4027,233105.0
2019-02-28 09:30:00,12.79,12.81,12.77,12.81,204452.0,10.5095,10.5259,10.4931,10.5259,204452.0
2019-02-28 10:00:00,12.81,12.81,12.72,12.73,118684.0,10.5259,10.5259,10.452,10.4602,118684.0
2019-02-28 10:30:00,12.73,12.76,12.72,12.76,181128.0,10.4602,10.4849,10.452,10.4849,181128.0
2019-02-28 11:00:00,12.75,12.78,12.74,12.74,242202.0,10.4766,10.5013,10.4684,10.4684,242202.0
2019-02-28 11:30:00,12.74,12.74,12.66,12.68,293513.0,10.4684,10.4684,10.4027,10.4191,293513.0
2019-02-28 12:00:00,12.68,12.7,12.67,12.7,52220.0,10.4191,10.4356,10.4109,10.4356,52220.0
2019-02-28 12:30:00,12.7,12.7,12.68,12.69,61120.0,10.4356,10.4356,10.4191,10.4273,61120.0
2019-02-28 13:00:00,12.7,12.7,12.68,12.69,102791.0,10.4356,10.4356,10.4191,10.4273,102791.0
2019-02-28 13:30:00,12.69,12.69,12.67,12.69,61141.0,10.4273,10.4273,10.4109,10.4273,61141.0
2019-02-28 14:00:00,12.69,12.69,12.68,12.68,56444.0,10.4273,10.4273,10.4191,10.4191,56444.0
2019-02-28 14:30:00,12.69,12.69,12.67,12.67,79436.0,10.4273,10.4273,10.4109,10.4109,79436.0
2019-02-28 15:00:00,12.67,12.7,12.67,12.69,129044.0,10.4109,10.4356,10.4109,10.4273,129044.0
2019-02-28 15:30:00,12.7,12.72,12.67,12.68,286914.0,10.4356,10.452,10.4109,10.4191,286914.0
2019-03-01 09:30:00,12.76,12.84,12.76,12.83,235477.0,10.4849,10.5506,10.4849,10.5424,235477.0
2019-03-01 10:00:00,12.83,12.83,12.76,12.79,151144.0,10.5424,10.5424,10.4849,10.5095,151144.0
2019-03-01 10:30:00,12.79,12.79,12.75,12.77,118887.0,10.5095,10.5095,10.4766,10.4931,118887.0
2019-03-01 11:00:00,12.76,12.77,12.71,12.73,479752.0,10.4849,10.4931,10.4438,10.4602,479752.0
2019-03-01 11:30:00,12.73,12.76,12.72,12.74,137630.0,10.4602,10.4849,10.452,10.4684,137630.0
2019-03-01 12:00:00,12.74,12.76,12.74,12.74,125608.0,10.4684,10.4849,10.4684,10.4684,125608.0
2019-03-01 12:30:00,12.75,12.76,12.74,12.75,78652.0,10.4766,10.4849,10.4684,10.4766,78652.0
2019-03-01 13:00:00,12.75,12.75,12.74,12.75,26572.0,10.4766,10.4766,10.4684,10.4766,26572.0
2019-03-01 13:30:00,12.75,12.75,12.71,12.71,82832.0,10.4766,10.4766,10.4438,10.4438,82832.0
2019-03-01 14:00:00,12.71,12.74,12.71,12.74,136309.0,10.4438,10.4684,10.4438,10.4684,136309.0
2019-03-01 14:30:00,12.74,12.75,12.73,12.74,76258.0,10.4684,10.4766,10.4602,10.4684,76258.0
2019-03-01 15:00:00,12.74,12.74,12.72,12.74,163196.0,10.4684,10.4684,10.452,10.4684,163196.0
2019-03-01 15:30:00,12.74,12.74,12.71,12.71,454993.0,10.4684,10.4684,10.4438,10.4438,454993.0
2019-03-04 09:30:00,12.75,12.76,12.72,12.75,614886.0,10.4766,10.4849,10.452,10.4766,614886.0
2019-03-04 10:00:00,12.75,12.78,12.71,12.77,514479.0,10.4766,10.5013,10.4438,10.4931,514479.0
2019-03-04 10:30:00,12.77,12.77,12.73,12.74,265159.0,10.4931,10.4931,10.4602,10.4684,265159.0
2019-03-04 11:00:00,12.74,12.75,12.68,12.7,448698.0,10.4684,10.4766,10.4191,10.4356,448698.0
2019-03-04 11:30:00,12.7,12.71,12.61,12.62,337155.0,10.4356,10.4438,10.3616,10.3698,337155.0
2019-03-04 12:00:00,12.62,12.64,12.58,12.61,319012.0,10.3698,10.3863,10.337,10.3616,319012.0
2019-03-04 12:30:00,12.61,12.61,12.56,12.58,232562.0,10.3616,10.3616,10.3205,10.337,232562.0
2019-03-04 13:00:00,12.58,12.6,12.55,12.59,221793.0,10.337,10.3534,10.3123,10.3452,221793.0
2019-03-04 13:30:00,12.59,12.63,12.59,12.62,92152.0,10.3452,10.378,10.3452,10.3698,92152.0
2019-03-04 14:00:00,12.62,12.64,12.62,12.63,63064.0,10.3698,10.3863,10.3698,10.378,63064.0
2019-03-04 14:30:00,12.64,12.64,12.62,12.63,151887.0,10.3863,10.3863,10.3698,10.378,151887.0
2019-03-04 15:00:00,12.63,12.63,12.59,12.61,316414.0,10.378,10.378,10.3452,10.3616,316414.0
2019-03-04 15:30:00,12.62,12.64,12.6,12.64,937841.0,10.3698,10.3863,10.3534,10.3863,937841.0
2019-03-05 09:30:00,12.51,12.52,12.43,12.46,645663.0,10.2794,10.2877,10.2137,10.2384,645663.0
2019-03-05 10:00:00,12.46,12.48,12.4,12.41,427519.0,10.2384,10.2548,10.1891,10.1973,427519.0
2019-03-05 10:30:00,12.41,12.44,12.4,12.43,349414.0,10.1973,10.2219,10.1891,10.2137,349414.0
2019-03-05 11:00:00,12.43,12.52,12.42,12.48,368477.0,10.2137,10.2877,10.2055,10.2548,368477.0
2019-03-05 11:30:00,12.49,12.51,12.47,12.48,123214.0,10.263,10.2794,10.2466,10.2548,123214.0
2019-03-05 12:00:00,12.47,12.49,12.46,12.46,79430.0,10.2466,10.263,10.2384,10.2384,79430.0
2019-03-05 12:30:00,12.46,12.47,12.46,12.46,41450.0,10.2384,10.2466,10.2384,10.2384,41450.0
2019-03-05 13:00:00,12.46,12.5,12.46,12.47,76238.0,10.2384,10.2712,10.2384,10.2466,76238.0
2019-03-05 13:30:00,12.47,12.48,12.45,12.46,93953.0,10.2466,10.2548,10.2301,10.2384,93953.0
2019-03-05 14:00:00,12.46,12.49,12.46,12.49,51072.0,10.2384,10.263,10.2384,10.263,51072.0
2019-03-05 14:30:00,12.49,12.5,12.48,12.5,131870.0,10.263,10.2712,10.2548,10.2712,131870.0
2019-03-05 15:00:00,12.49,12.51,12.47,12.47,230378.0,10.263,10.2794,10.2466,10.2466,230378.0
2019-03-05 15:30:00,12.48,12.5,12.47,12.49,404283.0,10.2548,10.2712,10.2466,10.263,404283.0
2019-03-06 09:30:00,12.55,12.56,12.48,12.49,300023.0,10.3123,10.3205,10.2548,10.263,300023.0
2019-03-06 10:00:00,12.49,12.5,12.47,12.48,134241.0,10.263,10.2712,10.2466,10.2548,134241.0
2019-03-06 10:30:00,12.48,12.5,12.46,12.46,126932.0,10.2548,10.2712,10.2384,10.2384,126932.0
2019-03-06 11:00:00,12.46,12.49,12.44,12.46,301316.0,10.2384,10.263,10.2219,10.2384,301316.0
2019-03-06 11:30:00,12.47,12.48,12.39,12.39,160821.0,10.2466,10.2548,10.1808,10.1808,160821.0
2019-03-06 12:00:00,12.39,12.41,12.39,12.41,102965.0,10.1808,10.1973,10.1808,10.1973,102965.0
2019-03-06 12:30:00,12.41,12.41,12.38,12.39,141924.0,10.1973,10.1973,10.1726,10.1808,141924.0
2019-03-06 13:00:00,12.39,12.39,12.38,12.38,72555.0,10.1808,10.1808,10.1726,10.1726,72555.0
2019-03-06 13:30:00,12.38,12.41,12.37,12.4,309258.0,10.1726,10.1973,10.1644,10.1891,309258.0
2019-03-06 14:00:00,12.4,12.4,12.36,12.37,300754.0,10.1891,10.1891,10.1562,10.1644,300754.0
2019-03-06 14:30:00,12.36,12.37,12.34,12.35,280993.0,10.1562,10.1644,10.1397,10.148,280993.0
2019-03-06 15:00:00,12.35,12.36,12.32,12.34,328953.0,10.148,10.1562,10.1233,10.1397,328953.0
2019-03-06 15:30:00,12.33,12.37,12.33,12.36,536497.0,10.1315,10.1644,10.1315,10.1562,536497.0
2019-03-07 09:30:00,12.14,12.16,12.02,12.02,836171.0,9.9754,9.9918,9.8768,9.8768,836171.0
2019-03-07 10:00:00,12.02,12.04,11.98,12.03,464638.0,9.8768,9.8932,9.8439,9.885,464638.0
2019-03-07 10:30:00,12.02,12.05,12.01,12.04,300784.0,9.8768,9.9015,9.8686,9.8932,300784.0
2019-03-07 11:00:00,12.04,12.1,12.03,12.09,503138.0,9.8932,9.9425,9.885,9.9343,503138.0
2019-03-07 11:30:00,12.09,12.11,12.02,12.05,353610.0,9.9343,9.9508,9.8768,9.9015,353610.0
2019-03-07 12:00:00,12.05,12.06,12.03,12.05,173189.0,9.9015,9.9097,9.885,9.9015,173189.0
2019-03-07 12:30:00,12.04,12.08,12.03,12.08,191075.0,9.8932,9.9261,9.885,9.9261,191075.0
2019-03-07 13:00:00,12.07,12.08,12.05,12.05,87622.0,9.9179,9.9261,9.9015,9.9015,87622.0
2019-03-07 13:30:00,12.05,12.06,12.02,12.02,217956.0,9.9015,9.9097,9.8768,9.8768,217956.0
2019-03-07 14:00:00,12.02,12.03,12.0,12.03,205270.0,9.8768,9.885,9.8604,9.885,205270.0
2019-03-07 14:30:00,12.02,12.03,11.98,11.99,351762.0,9.8768,9.885,9.8439,9.8522,351762.0
2019-03-07 15:00:00,11.98,12.01,11.98,11.99,399204.0,9.8439,9.8686,9.8439,9.8522,399204.0
2019-03-07 15:30:00,12.0,12.03,11.98,12.02,657708.0,9.8604,9.885,9.8439,9.8768,657708.0
2019-03-08 09:30:00,11.79,11.89,11.79,11.87,532130.0,9.6878,9.77,9.6878,9.7536,532130.0
2019-03-08 10:00:00,11.86,11.89,11.85,11.87,176377.0,9.7453,9.77,9.7371,9.7536,176377.0
2019-03-08 10:30:00,11.87,11.9,11.84,11.87,251706.0,9.7536,9.7782,9.7289,9.7536,251706.0
2019-03-08 11:00:00,11.87,11.96,11.87,11.94,360914.0,9.7536,9.8275,9.7536,9.8111,360914.0
2019-03-08 11:30:00,11.93,11.94,11.88,11.88,175042.0,9.8029,9.8111,9.7618,9.7618,175042.0
2019-03-08 12:00:00,11.88,11.89,11.87,11.88,102025.0,9.7618,9.77,9.7536,9.7618,102025.0
2019-03-08 12:30:00,11.89,11.89,11.85,11.87,126103.0,9.77,9.77,9.7371,9.7536,126103.0
2019-03-08 13:00:00,11.87,11.88,11.86,11.87,169019.0,9.7536,9.7618,9.7453,9.7536,169019.0
2019-03-08 13:30:00,11.88,11.91,11.87,11.9,136204.0,9.7618,9.7864,9.7536,9.7782,136204.0
2019-03-08 14:00:00,11.9,11.94,11.89,11.94,158738.0,9.7782,9.8111,9.77,9.8111,158738.0
2019-03-08 14:30:00,11.94,11.96,11.93,11.94,194688.0,9.8111,9.8275,9.8029,9.8111,194688.0
2019-03-08 15:00:00,11.94,11.94,11.9,11.91,181951.0,9.8111,9.8111,9.7782,9.7864,181951.0
2019-03-08 15:30:00,11.91,11.94,11.9,11.94,436041.0,9.7864,9.8111,9.7782,9.8111,436041.0
2019-03-11 09:30:00,12.1,12.15,12.09,12.13,344580.0,9.9425,9.9836,9.9343,9.9672,344580.0
2019-03-11 10:00:00,12.13,12.13,12.1,12.11,170032.0,9.9672,9.9672,9.9425,9.9508,170032.0
2019-03-11 10:30:00,12.11,12.14,12.1,12.13,425162.0,9.9508,9.9754,9.9425,9.9672,425162.0
2019-03-11 11:00:00,12.13,12.17,12.12,12.14,455670.0,9.9672,10.0001,9.959,9.9754,455670.0
2019-03-11 11:30:00,12.15,12.16,12.12,12.15,296756.0,9.9836,9.9918,9.959,9.9836,296756.0
2019-03-11 12:00:00,12.15,12.16,12.08,12.09,320226.0,9.9836,9.9918,9.9261,9.9343,320226.0
2019-03-11 12:30:00,12.09,12.1,12.07,12.08,105268.0,9.9343,9.9425,9.9179,9.9261,105268.0
2019-03-11 13:00:00,12.09,12.1,12.08,12.1,60830.0,9.9343,9.9425,9.9261,9.9425,60830.0
2019-03-11 13:30:00,12.09,12.1,12.06,12.07,283660.0,9.9343,9.9425,9.9097,9.9179,283660.0
2019-03-11 14:00:00,12.07,12.09,12.07,12.09,117744.0,9.9179,9.9343,9.9179,9.9343,117744.0
2019-03-11 14:30:00,12.09,12.09,12.06,12.06,230951.0,9.9343,9.9343,9.9097,9.9097,230951.0
2019-03-11 15:00:00,12.06,12.13,12.06,12.13,319095.0,9.9097,9.9672,9.9097,9.9672,319095.0
2019-03-11 15:30:00,12.12,12.13,12.09,12.11,570068.0,9.959,9.9672,9.9343,9.9508,570068.0
2019-03-12 09:30:00,12.12,12.14,12.1,12.12,242576.0,9.959,9.9754,9.9425,9.959,242576.0
2019-03-12 10:00:00,12.13,12.14,12.1,12.11,117062.0,9.9672,9.9754,9.9425,9.9508,117062.0
2019-03-12 10:30:00,12.11,12.13,12.1,12.13,96188.0,9.9508,9.9672,9.9425,9.9672,96188.0
2019-03-12 11:00:00,12.13,12.13,12.07,12.08,257749.0,9.9672,9.9672,9.9179,9.9261,257749.0
2019-03-12 11:30:00,12.08,12.12,12.07,12.12,245368.0,9.9261,9.959,9.9179,9.959,245368.0
2019-03-12 12:00:00,12.12,12.14,12.1,12.13,240981.0,9.959,9.9754,9.9425,9.9672,240981.0
2019-03-12 12:30:00,12.13,12.16,12.12,12.15,171474.0,9.9672,9.9918,9.959,9.9836,171474.0
2019-03-12 13:00:00,12.16,12.17,12.14,12.15,48236.0,9.9918,10.0001,9.9754,9.9836,48236.0
2019-03-12 13:30:00,12.16,12.17,12.14,12.17,91614.0,9.9918,10.0001,9.9754,10.0001,91614.0
2019-03-12 14:00:00,12.17,12.17,12.15,12.15,79333.0,10.0001,10.0001,9.9836,9.9836,79333.0
2019-03-12 14:30:00,12.15,12.16,12.15,12.15,63800.0,9.9836,9.9918,9.9836,9.9836,63800.0
2019-03-12 15:00:00,12.15,12.16,12.13,12.13,73862.0,9.9836,9.9918,9.9672,9.9672,73862.0
2019-03-12 15:30:00,12.13,12.14,12.1,12.11,310742.0,9.9672,9.9754,9.9425,9.9508,310742.0
2019-03-13 09:30:00,12.19,12.23,12.19,12.22,206714.0,10.0165,10.0494,10.0165,10.0411,206714.0
2019-03-13 10:00:00,12.21,12.24,12.21,12.23,76608.0,10.0329,10.0576,10.0329,10.0494,76608.0
2019-03-13 10:30:00,12.23,12.26,12.22,12.23,156076.0,10.0494,10.074,10.0411,10.0494,156076.0
2019-03-13 11:00:00,12.22,12.26,12.22,12.26,93676.0,10.0411,10.074,10.0411,10.074,93676.0
2019-03-13 11:30:00,12.26,12.26,12.24,12.25,71265.0,10.074,10.074,10.0576,10.0658,71265.0
2019-03-13 12:00:00,12.25,12.25,12.21,12.23,110287.0,10.0658,10.0658,10.0329,10.0494,110287.0
2019-03-13 12:30:00,12.24,12.26,12.22,12.25,79937.0,10.0576,10.074,10.0411,10.0658,79937.0
2019-03-13 13:00:00,12.25,12.26,12.24,12.25,63981.0,10.0658,10.074,10.0576,10.0658,63981.0
2019-03-13 13:30:00,12.25,12.26,12.24,12.25,59347.0,10.0658,10.074,10.0576,10.0658,59347.0
2019-03-13 14:00:00,12.25,12.26,12.24,12.26,73330.0,10.0658,10.074,10.0576,10.074,73330.0
2019-03-13 14:30:00,12.26,12.26,12.2,12.23,218911.0,10.074,10.074,10.0247,10.0494,218911.0
2019-03-13 15:00:00,12.22,12.24,12.21,12.24,109297.0,10.0411,10.0576,10.0329,10.0576,109297.0
2019-03-13 15:30:00,12.23,12.27,12.23,12.26,228097.0,10.0494,10.0822,10.0494,10.074,228097.0
2019-03-14 09:30:00,12.31,12.33,12.29,12.33,152908.0,10.1151,10.1315,10.0987,10.1315,152908.0
2019-03-14 10:00:00,12.32,12.32,12.28,12.29,269277.0,10.1233,10.1233,10.0904,10.0987,269277.0
2019-03-14 10:30:00,12.29,12.33,12.27,12.31,119239.0,10.0987,10.1315,10.0822,10.1151,119239.0
2019-03-14 11:00:00,12.31,12.33,12.29,12.32,114196.0,10.1151,10.1315,10.0987,10.1233,114196.0
2019-03-14 11:30:00,12.32,12.35,12.3,12.34,178020.0,10.1233,10.148,10.1069,10.1397,178020.0
2019-03-14 12:00:00,12.34,12.35,12.31,12.31,128461.0,10.1397,10.148,10.1151,10.1151,128461.0
2019-03-14 12:30:00,12.32,12.32,12.28,12.29,55785.0,10.1233,10.1233,10.0904,10.0987,55785.0
2019-03-14 13:00:00,12.29,12.3,12.29,12.3,21549.0,10.0987,10.1069,10.0987,10.1069,21549.0
2019-03-14 13:30:00,12.29,12.3,12.27,12.29,105490.0,10.0987,10.1069,10.0822,10.0987,105490.0
2019-03-14 14:00:00,12.29,12.29,12.27,12.29,101993.0,10.0987,10.0987,10.0822,10.0987,101993.0
2019-03-14 14:30:00,12.29,12.29,12.27,12.28,75477.0,10.0987,10.0987,10.0822,10.0904,75477.0
2019-03-14 15:00:00,12.28,12.28,12.27,12.28,43174.0,10.0904,10.0904,10.0822,10.0904,43174.0
2019-03-14 15:30:00,12.28,12.3,12.26,12.27,283339.0,10.0904,10.1069,10.074,10.0822,283339.0
2019-03-15 09:30:00,12.12,12.18,12.12,12.17,624847.0,9.959,10.0083,9.959,10.0001,624847.0
2019-03-15 10:00:00,12.17,12.19,12.15,12.16,410008.0,10.0001,10.0165,9.9836,9.9918,410008.0
2019-03-15 10:30:00,12.16,12.19,12.15,12.18,612098.0,9.9918,10.0165,9.9836,10.0083,612098.0
2019-03-15 11:00:00,12.18,12.22,12.16,12.22,100493.0,10.0083,10.0411,9.9918,10.0411,100493.0
2019-03-15 11:30:00,12.22,12.23,12.18,12.19,394241.0,10.0411,10.0494,10.0083,10.0165,394241.0
2019-03-15 12:00:00,12.18,12.23,12.17,12.2,184635.0,10.0083,10.0494,10.0001,10.0247,184635.0
2019-03-15 12:30:00,12.2,12.22,12.19,12.21,135669.0,10.0247,10.0411,10.0165,10.0329,135669.0
2019-03-15 13:00:00,12.21,12.23,12.2,12.21,106067.0,10.0329,10.0494,10.0247,10.0329,106067.0
2019-03-15 13:30:00,12.2,12.22,12.2,12.22,52569.0,10.0247,10.0411,10.0247,10.0411,52569.0
2019-03-15 14:00:00,12.21,12.22,12.19,12.2,90596.0,10.0329,10.0411,10.0165,10.0247,90596.0
2019-03-15 14:30:00,12.2,12.21,12.19,12.21,105251.0,10.0247,10.0329,10.0165,10.0329,105251.0
2019-03-15 15:00:00,12.21,12.23,12.18,12.23,179227.0,10.0329,10.0494,10.0083,10.0494,179227.0
2019-03-15 15:30:00,12.23,12.24,12.21,12.23,444252.0,10.0494,10.0576,10.0329,10.0494,444252.0
2019-03-18 09:30:00,12.48,12.51,12.47,12.5,362579.0,10.2548,10.2794,10.2466,10.2712,362579.0
2019-03-18 10:00:00,12.5,12.51,12.48,12.5,146511.0,10.2712,10.2794,10.2548,10.2712,146511.0
2019-03-18 10:30:00,12.5,12.52,12.48,12.52,148369.0,10.2712,10.2877,10.2548,10.2877,148369.0
2019-03-18 11:00:00,12.51,12.53,12.49,12.52,193207.0,10.2794,10.2959,10.263,10.2877,193207.0
2019-03-18 11:30:00,12.51,12.51,12.47,12.49,141679.0,10.2794,10.2794,10.2466,10.263,141679.0
2019-03-18 12:00:00,12.48,12.5,12.47,12.49,237657.0,10.2548,10.2712,10.2466,10.263,237657.0
2019-03-18 12:30:00,12.48,12.53,12.47,12.53,161776.0,10.2548,10.2959,10.2466,10.2959,161776.0
2019-03-18 13:00:00,12.53,12.53,12.5,12.52,121130.0,10.2959,10.2959,10.2712,10.2877,121130.0
2019-03-18 13:30:00,12.52,12.52,12.5,12.52,126922.0,10.2877,10.2877,10.2712,10.2877,126922.0
2019-03-18 14:00:00,12.51,12.52,12.49,12.51,77341.0,10.2794,10.2877,10.263,10.2794,77341.0
2019-03-18 14:30:00,12.5,12.51,12.49,12.5,74359.0,10.2712,10.2794,10.263,10.2712,74359.0
2019-03-18 15:00:00,12.5,12.53,12.49,12.52,400230.0,10.2712,10.2959,10.263,10.2877,400230.0
2019-03-18 15:30:00,12.52,12.53,12.5,12.52,400344.0,10.2877,10.2959,10.2712,10.2877,400344.0
2019-03-19 09:30:00,12.71,12.74,12.68,12.71,344492.0,10.4438,10.4684,10.4191,10.4438,344492.0
2019-03-19 10:00:00,12.71,12.74,12.69,12.71,261075.0,10.4438,10.4684,10.4273,10.4438,261075.0
2019-03-19 10:30:00,12.71,12.77,12.7,12.73,424165.0,10.4438,10.4931,10.4356,10.4602,424165.0
2019-03-19 11:00:00,12.72,12.74,12.7,12.71,414577.0,10.452,10.4684,10.4356,10.4438,414577.0
2019-03-19 11:30:00,12.71,12.73,12.7,12.73,269634.0,10.4438,10.4602,10.4356,10.4602,269634.0
2019-03-19 12:00:00,12.73,12.73,12.67,12.68,384798.0,10.4602,10.4602,10.4109,10.4191,384798.0
2019-03-19 12:30:00,12.68,12.68,12.62,12.68,210420.0,10.4191,10.4191,10.3698,10.4191,210420.0
2019-03-19 13:00:00,12.68,12.68,12.65,12.65,147588.0,10.4191,10.4191,10.3945,10.3945,147588.0
2019-03-19 13:30:00,12.65,12.66,12.61,12.63,186784.0,10.3945,10.4027,10.3616,10.378,186784.0
2019-03-19 14:00:00,12.63,12.64,12.62,12.62,173672.0,10.378,10.3863,10.3698,10.3698,173672.0
2019-03-19 14:30:00,12.63,12.65,12.61,12.61,266398.0,10.378,10.3945,10.3616,10.3616,266398.0
2019-03-19 15:00:00,12.61,12.62,12.57,12.58,397413.0,10.3616,10.3698,10.3287,10.337,397413.0
2019-03-19 15:30:00,12.58,12.59,12.54,12.56,677514.0,10.337,10.3452,10.3041,10.3205,677514.0
2019-03-20 09:30:00,12.35,12.37,12.31,12.32,560051.0,10.148,10.1644,10.1151,10.1233,560051.0
2019-03-20 10:00:00,12.32,12.33,12.28,12.3,388788.0,10.1233,10.1315,10.0904,10.1069,388788.0
2019-03-20 10:30:00,12.3,12.38,12.3,12.36,254770.0,10.1069,10.1726,10.1069,10.1562,254770.0
2019-03-20 11:00:00,12.36,12.4,12.35,12.36,163864.0,10.1562,10.1891,10.148,10.1562,163864.0
2019-03-20 11:30:00,12.37,12.38,12.32,12.34,201466.0,10.1644,10.1726,10.1233,10.1397,201466.0
2019-03-20 12:00:00,12.33,12.41,12.33,12.41,314373.0,10.1315,10.1973,10.1315,10.1973,314373.0
2019-03-20 12:30:00,12.4,12.4,12.32,12.37,152461.0,10.1891,10.1891,10.1233,10.1644,152461.0
2019-03-20 13:00:00,12.37,12.39,12.36,12.38,103347.0,10.1644,10.1808,10.1562,10.1726,103347.0
2019-03-20 13:30:00,12.38,12.4,12.34,12.36,180310.0,10.1726,10.1891,10.1397,10.1562,180310.0
2019-03-20 14:00:00,12.37,12.44,12.37,12.38,330039.0,10.1644,10.2219,10.1644,10.1726,330039.0
2019-03-20 14:30:00,12.38,12.44,12.38,12.42,165264.0,10.1726,10.2219,10.1726,10.2055,165264.0
2019-03-20 15:00:00,12.42,12.43,12.35,12.35,226488.0,10.2055,10.2137,10.148,10.148,226488.0
2019-03-20 15:30:00,12.35,12.35,12.3,12.32,522702.0,10.148,10.148,10.1069,10.1233,522702.0
2019-03-21 09:30:00,12.2,12.27,12.19,12.27,622081.0,10.0247,10.0822,10.0165,10.0822,622081.0
2019-03-21 10:00:00,12.27,12.29,12.23,12.26,311847.0,10.0822,10.0987,10.0494,10.074,311847.0
2019-03-21 10:30:00,12.25,12.26,12.22,12.25,182352.0,10.0658,10.074,10.0411,10.0658,182352.0
2019-03-21 11:00:00,12.25,12.28,12.24,12.27,136397.0,10.0658,10.0904,10.0576,10.0822,136397.0
2019-03-21 11:30:00,12.27,12.29,12.26,12.29,228074.0,10.0822,10.0987,10.074,10.0987,228074.0
2019-03-21 12:00:00,12.29,12.29,12.23,12.25,195374.0,10.0987,10.0987,10.0494,10.0658,195374.0
2019-03-21 12:30:00,12.24,12.25,12.22,12.22,61039.0,10.0576,10.0658,10.0411,10.0411,61039.0
2019-03-21 13:00:00,12.22,12.24,12.21,12.21,81365.0,10.0411,10.0576,10.0329,10.0329,81365.0
2019-03-21 13:30:00,12.22,12.24,12.22,12.23,47118.0,10.0411,10.0576,10.0411,10.0494,47118.0
2019-03-21 14:00:00,12.23,12.26,12.23,12.25,122560.0,10.0494,10.074,10.0494,10.0658,122560.0
2019-03-21 14:30:00,12.26,12.3,12.25,12.27,189349.0,10.074,10.1069,10.0658,10.0822,189349.0
2019-03-21 15:00:00,12.27,12.29,12.22,12.23,217855.0,10.0822,10.0987,10.0411,10.0494,217855.0
2019-03-21 15:30:00,12.23,12.25,12.22,12.24,546418.0,10.0494,10.0658,10.0411,10.0576,546418.0
2019-03-22 09:30:00,12.05,12.07,11.97,11.98,840425.0,9.9015,9.9179,9.8357,9.8439,840425.0
2019-03-22 10:00:00,11.97,12.01,11.95,11.98,433056.0,9.8357,9.8686,9.8193,9.8439,433056.0
2019-03-22 10:30:00,11.97,12.0,11.91,11.92,362974.0,9.8357,9.8604,9.7864,9.7946,362974.0
2019-03-22 11:00:00,11.92,11.99,11.91,11.95,476676.0,9.7946,9.8522,9.7864,9.8193,476676.0
2019-03-22 11:30:00,11.96,11.97,11.9,11.92,373999.0,9.8275,9.8357,9.7782,9.7946,373999.0
2019-03-22 12:00:00,11.92,11.96,11.91,11.93,392729.0,9.7946,9.8275,9.7864,9.8029,392729.0
2019-03-22 12:30:00,11.92,11.96,11.9,11.92,198868.0,9.7946,9.8275,9.7782,9.7946,198868.0
2019-03-22 13:00:00,11.93,11.95,11.91,11.92,193601.0,9.8029,9.8193,9.7864,9.7946,193601.0
2019-03-22 13:30:00,11.92,11.95,11.91,11.91,343943.0,9.7946,9.8193,9.7864,9.7864,343943.0
2019-03-22 14:00:00,11.92,11.97,11.91,11.97,559821.0,9.7946,9.8357,9.7864,9.8357,559821.0
2019-03-22 14:30:00,11.96,11.99,11.94,11.95,833611.0,9.8275,9.8522,9.8111,9.8193,833611.0
2019-03-22 15:00:00,11.96,11.97,11.9,11.9,355431.0,9.8275,9.8357,9.7782,9.7782,355431.0
2019-03-22 15:30:00,11.9,11.91,11.88,11.88,872239.0,9.7782,9.7864,9.7618,9.7618,872239.0
2019-03-25 09:30:00,11.88,11.95,11.84,11.84,536551.0,9.7618,9.8193,9.7289,9.7289,536551.0
2019-03-25 10:00:00,11.84,11.88,11.83,11.87,349143.0,9.7289,9.7618,9.7207,9.7536,349143.0
2019-03-25 10:30:00,11.87,11.92,11.87,11.9,184098.0,9.7536,9.7946,9.7536,9.7782,184098.0
2019-03-25 11:00:00,11.9,11.94,11.89,11.93,229183.0,9.7782,9.8111,9.77,9.8029,229183.0
2019-03-25 11:30:00,11.93,11.93,11.89,11.9,346993.0,9.8029,9.8029,9.77,9.7782,346993.0
2019-03-25 12:00:00,11.89,11.92,11.88,11.91,171297.0,9.77,9.7946,9.7618,9.7864,171297.0
2019-03-25 12:30:00,11.9,11.91,11.86,11.89,99368.0,9.7782,9.7864,9.7453,9.77,99368.0
2019-03-25 13:00:00,11.9,11.91,11.88,11.9,99368.0,9.7782,9.7864,9.7618,9.7782,99368.0
2019-03-25 13:30:00,11.89,11.9,11.85,11.86,145678.0,9.77,9.7782,9.7371,9.7453,145678.0
2019-03-25 14:00:00,11.86,11.87,11.8,11.82,352348.0,9.7453,9.7536,9.696,9.7125,352348.0
2019-03-25 14:30:00,11.82,11.88,11.82,11.86,299930.0,9.7125,9.7618,9.7125,9.7453,299930.0
2019-03-25 15:00:00,11.87,11.89,11.85,11.88,230755.0,9.7536,9.77,9.7371,9.7618,230755.0
2019-03-25 15:30:00,11.87,11.88,11.83,11.84,404129.0,9.7536,9.7618,9.7207,9.7289,404129.0
2019-03-26 09:30:00,11.97,12.02,11.97,12.01,587393.0,9.8357,9.8768,9.8357,9.8686,587393.0
2019-03-26 10:00:00,12.01,12.01,11.97,12.0,273692.0,9.8686,9.8686,9.8357,9.8604,273692.0
2019-03-26 10:30:00,11.99,12.0,11.94,11.96,246906.0,9.8522,9.8604,9.8111,9.8275,246906.0
2019-03-26 11:00:00,11.97,11.98,11.88,11.88,632744.0,9.8357,9.8439,9.7618,9.7618,632744.0
2019-03-26 11:30:00,11.88,11.91,11.86,11.88,695549.0,9.7618,9.7864,9.7453,9.7618,695549.0
2019-03-26 12:00:00,11.89,11.89,11.84,11.88,403735.0,9.77,9.77,9.7289,9.7618,403735.0
2019-03-26 12:30:00,11.88,11.9,11.84,11.87,330762.0,9.7618,9.7782,9.7289,9.7536,330762.0
2019-03-26 13:00:00,11.87,11.89,11.86,11.87,73662.0,9.7536,9.77,9.7453,9.7536,73662.0
2019-03-26 13:30:00,11.87,11.88,11.85,11.86,167098.0,9.7536,9.7618,9.7371,9.7453,167098.0
2019-03-26 14:00:00,11.85,11.89,11.85,11.87,198025.0,9.7371,9.77,9.7371,9.7536,198025.0
2019-03-26 14:30:00,11.87,11.9,11.86,11.89,194422.0,9.7536,9.7782,9.7453,9.77,194422.0
2019-03-26 15:00:00,11.9,11.91,11.89,11.89,146326.0,9.7782,9.7864,9.77,9.77,146326.0
2019-03-26 15:30:00,11.89,11.94,11.88,11.92,1236723.0,9.77,9.8111,9.7618,9.7946,1236723.0
2019-03-27 09:30:00,12.14,12.19,12.11,12.13,894813.0,9.9754,10.0165,9.9508,9.9672,894813.0
2019-03-27 10:00:00,12.12,12.16,12.1,12.13,363732.0,9.959,9.9918,9.9425,9.9672,363732.0
2019-03-27 10:30:00,12.13,12.13,12.03,12.06,304757.0,9.9672,9.9672,9.885,9.9097,304757.0
2019-03-27 11:00:00,12.06,12.11,12.03,12.06,410807.0,9.9097,9.9508,9.885,9.9097,410807.0
2019-03-27 11:30:00,12.06,12.07,12.01,12.03,247015.0,9.9097,9.9179,9.8686,9.885,247015.0
2019-03-27 12:00:00,12.03,12.06,12.01,12.04,458366.0,9.885,9.9097,9.8686,9.8932,458366.0
2019-03-27 12:30:00,12.03,12.04,12.02,12.04,63920.0,9.885,9.8932,9.8768,9.8932,63920.0
2019-03-27 13:00:00,12.03,12.08,12.02,12.07,150230.0,9.885,9.9261,9.8768,9.9179,150230.0
2019-03-27 13:30:00,12.07,12.08,12.05,12.08,66458.0,9.9179,9.9261,9.9015,9.9261,66458.0
2019-03-27 14:00:00,12.08,12.09,12.06,12.08,102124.0,9.9261,9.9343,9.9097,9.9261,102124.0
2019-03-27 14:30:00,12.08,12.09,12.04,12.05,113935.0,9.9261,9.9343,9.8932,9.9015,113935.0
2019-03-27 15:00:00,12.05,12.06,12.04,12.04,125864.0,9.9015,9.9097,9.8932,9.8932,125864.0
2019-03-27 15:30:00,12.04,12.06,12.01,12.01,458268.0,9.8932,9.9097,9.8686,9.8686,458268.0
2019-03-28 09:30:00,11.99,12.03,11.98,11.99,304476.0,9.8522,9.885,9.8439,9.8522,304476.0
2019-03-28 10:00:00,11.99,12.02,11.98,11.98,142998.0,9.8522,9.8768,9.8439,9.8439,142998.0
2019-03-28 10:30:00,11.99,12.02,11.97,12.01,170288.0,9.8522,9.8768,9.8357,9.8686,170288.0
2019-03-28 11:00:00,12.0,12.0,11.94,11.96,176084.0,9.8604,9.8604,9.8111,9.8275,176084.0
2019-03-28 11:30:00,11.96,12.0,11.95,11.98,340314.0,9.8275,9.8604,9.8193,9.8439,340314.0
2019-03-28 12:00:00,11.98,11.98,11.93,11.95,43320.0,9.8439,9.8439,9.8029,9.8193,43320.0
2019-03-28 12:30:00,11.94,11.97,11.92,11.97,98693.0,9.8111,9.8357,9.7946,9.8357,98693.0
2019-03-28 13:00:00,11.96,11.98,11.92,11.94,849700.0,9.8275,9.8439,9.7946,9.8111,849700.0
2019-03-28 13:30:00,11.94,11.94,11.93,11.94,63921.0,9.8111,9.8111,9.8029,9.8111,63921.0
2019-03-28 14:00:00,11.94,11.98,11.93,11.98,165161.0,9.8111,9.8439,9.8029,9.8439,165161.0
2019-03-28 14:30:00,11.98,11.99,11.96,11.98,246527.0,9.8439,9.8522,9.8275,9.8439,246527.0
2019-03-28 15:00:00,11.98,12.0,11.97,11.97,249630.0,9.8439,9.8604,9.8357,9.8357,249630.0
2019-03-28 15:30:00,11.98,11.99,11.96,11.99,629598.0,9.8439,9.8522,9.8275,9.8522,629598.0
2019-03-29 09:30:00,12.14,12.19,12.13,12.18,445321.0,9.9754,10.0165,9.9672,10.0083,445321.0
2019-03-29 10:00:00,12.18,12.2,12.15,12.18,203112.0,10.0083,10.0247,9.9836,10.0083,203112.0
2019-03-29 10:30:00,12.18,12.19,12.06,12.09,220243.0,10.0083,10.0165,9.9097,9.9343,220243.0
2019-03-29 11:00:00,12.09,12.13,12.09,12.12,192900.0,9.9343,9.9672,9.9343,9.959,192900.0
2019-03-29 11:30:00,12.12,12.15,12.11,12.13,190133.0,9.959,9.9836,9.9508,9.9672,190133.0
2019-03-29 12:00:00,12.13,12.13,12.1,12.13,176256.0,9.9672,9.9672,9.9425,9.9672,176256.0
2019-03-29 12:30:00,12.13,12.15,12.12,12.13,132249.0,9.9672,9.9836,9.959,9.9672,132249.0
2019-03-29 13:00:00,12.13,12.13,12.12,12.12,29685.0,9.9672,9.9672,9.959,9.959,29685.0
2019-03-29 13:30:00,12.13,12.14,12.12,12.13,99633.0,9.9672,9.9754,9.959,9.9672,99633.0
2019-03-29 14:00:00,12.13,12.16,12.12,12.13,196031.0,9.9672,9.9918,9.959,9.9672,196031.0
2019-03-29 14:30:00,12.13,12.16,12.11,12.16,142040.0,9.9672,9.9918,9.9508,9.9918,142040.0
2019-03-29 15:00:00,12.16,12.16,12.13,12.14,204648.0,9.9918,9.9918,9.9672,9.9754,204648.0
2019-03-29 15:30:00,12.13,12.14,12.1,12.12,502443.0,9.9672,9.9754,9.9425,9.959,502443.0
2019-04-01 09:30:00,12.28,12.35,12.28,12.32,313045.0,10.0904,10.148,10.0904,10.1233,313045.0
2019-04-01 10:00:00,12.32,12.41,12.31,12.41,1140928.0,10.1233,10.1973,10.1151,10.1973,1140928.0
2019-04-01 10:30:00,12.41,12.42,12.38,12.41,399470.0,10.1973,10.2055,10.1726,10.1973,399470.0
2019-04-01 11:00:00,12.4,12.41,12.35,12.36,674762.0,10.1891,10.1973,10.148,10.1562,674762.0
2019-04-01 11:30:00,12.35,12.39,12.33,12.38,406208.0,10.148,10.1808,10.1315,10.1726,406208.0
2019-04-01 12:00:00,12.38,12.41,12.38,12.4,189392.0,10.1726,10.1973,10.1726,10.1891,189392.0
2019-04-01 12:30:00,12.4,12.42,12.38,12.42,229089.0,10.1891,10.2055,10.1726,10.2055,229089.0
2019-04-01 13:00:00,12.42,12.43,12.41,12.42,103699.0,10.2055,10.2137,10.1973,10.2055,103699.0
2019-04-01 13:30:00,12.42,12.44,12.4,12.42,369751.0,10.2055,10.2219,10.1891,10.2055,369751.0
2019-04-01 14:00:00,12.41,12.42,12.41,12.42,169119.0,10.1973,10.2055,10.1973,10.2055,169119.0
2019-04-01 14:30:00,12.41,12.42,12.37,12.37,275636.0,10.1973,10.2055,10.1644,10.1644,275636.0
2019-04-01 15:00:00,12.37,12.41,12.34,12.4,510261.0,10.1644,10.1973,10.1397,10.1891,510261.0
2019-04-01 15:30:00,12.4,12.42,12.39,12.4,565603.0,10.1891,10.2055,10.1808,10.1891,565603.0
2019-04-02 09:30:00,12.38,12.4,12.34,12.39,426069.0,10.1726,10.1891,10.1397,10.1808,426069.0
2019-04-02 10:00:00,12.38,12.39,12.34,12.35,93193.0,10.1726,10.1808,10.1397,10.148,93193.0
2019-04-02 10:30:00,12.35,12.35,12.31,12.32,101630.0,10.148,10.148,10.1151,10.1233,101630.0
2019-04-02 11:00:00,12.31,12.34,12.28,12.34,282352.0,10.1151,10.1397,10.0904,10.1397,282352.0
2019-04-02 11:30:00,12.34,12.39,12.33,12.36,163903.0,10.1397,10.1808,10.1315,10.1562,163903.0
2019-04-02 12:00:00,12.36,12.38,12.34,12.35,144929.0,10.1562,10.1726,10.1397,10.148,144929.0
2019-04-02 12:30:00,12.35,12.4,12.34,12.39,299978.0,10.148,10.1891,10.1397,10.1808,299978.0
2019-04-02 13:00:00,12.38,12.42,12.38,12.4,199675.0,10.1726,10.2055,10.1726,10.1891,199675.0
2019-04-02 13:30:00,12.4,12.42,12.4,12.4,171950.0,10.1891,10.2055,10.1891,10.1891,171950.0
2019-04-02 14:00:00,12.4,12.41,12.37,12.39,335772.0,10.1891,10.1973,10.1644,10.1808,335772.0
2019-04-02 14:30:00,12.38,12.4,12.38,12.4,105312.0,10.1726,10.1891,10.1726,10.1891,105312.0
2019-04-02 15:00:00,12.4,12.41,12.39,12.41,94791.0,10.1891,10.1973,10.1808,10.1973,94791.0
2019-04-02 15:30:00,12.41,12.42,12.4,12.41,363611.0,10.1973,10.2055,10.1891,10.1973,363611.0
2019-04-03 09:30:00,12.54,12.57,12.51,12.53,628851.0,10.3041,10.3287,10.2794,10.2959,628851.0
2019-04-03 10:00:00,12.52,12.56,12.5,12.54,318271.0,10.2877,10.3205,10.2712,10.3041,318271.0
2019-04-03 10:30:00,12.53,12.56,12.51,12.54,565423.0,10.2959,10.3205,10.2794,10.3041,565423.0
2019-04-03 11:00:00,12.54,12.56,12.52,12.54,306188.0,10.3041,10.3205,10.2877,10.3041,306188.0
2019-04-03 11:30:00,12.54,12.59,12.54,12.58,140756.0,10.3041,10.3452,10.3041,10.337,140756.0
2019-04-03 12:00:00,12.58,12.59,12.57,12.59,92746.0,10.337,10.3452,10.3287,10.3452,92746.0
2019-04-03 12:30:00,12.59,12.6,12.53,12.54,265787.0,10.3452,10.3534,10.2959,10.3041,265787.0
2019-04-03 13:00:00,12.54,12.56,12.52,12.55,82484.0,10.3041,10.3205,10.2877,10.3123,82484.0
2019-04-03 13:30:00,12.55,12.57,12.53,12.54,51107.0,10.3123,10.3287,10.2959,10.3041,51107.0
2019-04-03 14:00:00,12.54,12.55,12.52,12.55,216928.0,10.3041,10.3123,10.2877,10.3123,216928.0
2019-04-03 14:30:00,12.54,12.55,12.51,12.53,120705.0,10.3041,10.3123,10.2794,10.2959,120705.0
2019-04-03 15:00:00,12.52,12.53,12.49,12.53,183434.0,10.2877,10.2959,10.263,10.2959,183434.0
2019-04-03 15:30:00,12.52,12.53,12.51,12.53,368780.0,10.2877,10.2959,10.2794,10.2959,368780.0
2019-04-04 09:30:00,12.55,12.63,12.55,12.62,285691.0,10.3123,10.378,10.3123,10.3698,285691.0
2019-04-04 10:00:00,12.63,12.65,12.61,12.62,137472.0,10.378,10.3945,10.3616,10.3698,137472.0
2019-04-04 10:30:00,12.62,12.66,12.59,12.63,342233.0,10.3698,10.4027,10.3452,10.378,342233.0
2019-04-04 11:00:00,12.63,12.65,12.6,12.62,284412.0,10.378,10.3945,10.3534,10.3698,284412.0
2019-04-04 11:30:00,12.62,12.64,12.61,12.61,89751.0,10.3698,10.3863,10.3616,10.3616,89751.0
2019-04-04 12:00:00,12.61,12.62,12.57,12.58,83107.0,10.3616,10.3698,10.3287,10.337,83107.0
2019-04-04 12:30:00,12.57,12.6,12.57,12.6,97149.0,10.3287,10.3534,10.3287,10.3534,97149.0
2019-04-04 13:00:00,12.6,12.6,12.57,12.58,126737.0,10.3534,10.3534,10.3287,10.337,126737.0
2019-04-04 13:30:00,12.58,12.6,12.57,12.59,118051.0,10.337,10.3534,10.3287,10.3452,118051.0
2019-04-04 14:00:00,12.58,12.61,12.58,12.59,79938.0,10.337,10.3616,10.337,10.3452,79938.0
2019-04-04 14:30:00,12.59,12.6,12.57,12.6,106315.0,10.3452,10.3534,10.3287,10.3534,106315.0
2019-04-04 15:00:00,12.6,12.6,12.57,12.58,159996.0,10.3534,10.3534,10.3287,10.337,159996.0
2019-04-04 15:30:00,12.59,12.6,12.58,12.59,274025.0,10.3452,10.3534,10.337,10.3452,274025.0
2019-04-05 09:30:00,12.6,12.64,12.55,12.61,288614.0,10.3534,10.3863,10.3123,10.3616,288614.0
2019-04-05 10:00:00,12.62,12.64,12.58,12.59,179366.0,10.3698,10.3863,10.337,10.3452,179366.0
2019-04-05 10:30:00,12.6,12.62,12.57,12.59,199986.0,10.3534,10.3698,10.3287,10.3452,199986.0
2019-04-05 11:00:00,12.59,12.61,12.55,12.55,253255.0,10.3452,10.3616,10.3123,10.3123,253255.0
2019-04-05 11:30:00,12.55,12.58,12.54,12.55,135503.0,10.3123,10.337,10.3041,10.3123,135503.0
2019-04-05 12:00:00,12.56,12.57,12.55,12.56,68546.0,10.3205,10.3287,10.3123,10.3205,68546.0
2019-04-05 12:30:00,12.56,12.56,12.53,12.55,62751.0,10.3205,10.3205,10.2959,10.3123,62751.0
2019-04-05 13:00:00,12.55,12.56,12.55,12.55,66131.0,10.3123,10.3205,10.3123,10.3123,66131.0
2019-04-05 13:30:00,12.56,12.56,12.55,12.56,48120.0,10.3205,10.3205,10.3123,10.3205,48120.0
2019-04-05 14:00:00,12.56,12.57,12.55,12.55,108249.0,10.3205,10.3287,10.3123,10.3123,108249.0
2019-04-05 14:30:00,12.55,12.56,12.54,12.55,99742.0,10.3123,10.3205,10.3041,10.3123,99742.0
2019-04-05 15:00:00,12.56,12.56,12.54,12.55,107626.0,10.3205,10.3205,10.3041,10.3123,107626.0
2019-04-05 15:30:00,12.56,12.56,12.53,12.55,229253.0,10.3205,10.3205,10.2959,10.3123,229253.0
2019-04-08 09:30:00,12.53,12.54,12.5,12.51,201340.0,10.2959,10.3041,10.2712,10.2794,201340.0
2019-04-08 10:00:00,12.51,12.53,12.49,12.53,105522.0,10.2794,10.2959,10.263,10.2959,105522.0
2019-04-08 10:30:00,12.53,12.55,12.52,12.53,87071.0,10.2959,10.3123,10.2877,10.2959,87071.0
2019-04-08 11:00:00,12.52,12.52,12.48,12.51,114960.0,10.2877,10.2877,10.2548,10.2794,114960.0
2019-04-08 11:30:00,12.51,12.56,12.51,12.53,101680.0,10.2794,10.3205,10.2794,10.2959,101680.0
2019-04-08 12:00:00,12.53,12.53,12.49,12.52,88625.0,10.2959,10.2959,10.263,10.2877,88625.0
2019-04-08 12:30:00,12.53,12.53,12.51,12.51,48262.0,10.2959,10.2959,10.2794,10.2794,48262.0
2019-04-08 13:00:00,12.52,12.53,12.51,12.53,65039.0,10.2877,10.2959,10.2794,10.2959,65039.0
2019-04-08 13:30:00,12.53,12.53,12.52,12.53,85953.0,10.2959,10.2959,10.2877,10.2959,85953.0
2019-04-08 14:00:00,12.53,12.53,12.51,12.51,59774.0,10.2959,10.2959,10.2794,10.2794,59774.0
2019-04-08 14:30:00,12.52,12.52,12.5,12.51,52870.0,10.2877,10.2877,10.2712,10.2794,52870.0
2019-04-08 15:00:00,12.51,12.53,12.5,12.52,198788.0,10.2794,10.2959,10.2712,10.2877,198788.0
2019-04-08 15:30:00,12.51,12.53,12.51,12.52,354089.0,10.2794,10.2959,10.2794,10.2877,354089.0
2019-04-09 09:30:00,12.56,12.56,12.5,12.53,400003.0,10.3205,10.3205,10.2712,10.2959,400003.0
2019-04-09 10:00:00,12.54,12.54,12.49,12.52,139558.0,10.3041,10.3041,10.263,10.2877,139558.0
2019-04-09 10:30:00,12.52,12.52,12.48,12.51,158961.0,10.2877,10.2877,10.2548,10.2794,158961.0
2019-04-09 11:00:00,12.51,12.52,12.49,12.5,299872.0,10.2794,10.2877,10.263,10.2712,299872.0
2019-04-09 11:30:00,12.5,12.5,12.48,12.49,93526.0,10.2712,10.2712,10.2548,10.263,93526.0
2019-04-09 12:00:00,12.5,12.54,12.49,12.53,161921.0,10.2712,10.3041,10.263,10.2959,161921.0
2019-04-09 12:30:00,12.53,12.53,12.52,12.53,18384.0,10.2959,10.2959,10.2877,10.2959,18384.0
2019-04-09 13:00:00,12.53,12.53,12.49,12.5,100451.0,10.2959,10.2959,10.263,10.2712,100451.0
2019-04-09 13:30:00,12.49,12.51,12.49,12.49,34984.0,10.263,10.2794,10.263,10.263,34984.0
2019-04-09 14:00:00,12.5,12.51,12.47,12.48,104410.0,10.2712,10.2794,10.2466,10.2548,104410.0
2019-04-09 14:30:00,12.48,12.51,12.47,12.51,156288.0,10.2548,10.2794,10.2466,10.2794,156288.0
2019-04-09 15:00:00,12.5,12.51,12.49,12.5,132884.0,10.2712,10.2794,10.263,10.2712,132884.0
2019-04-09 15:30:00,12.5,12.53,12.49,12.52,396501.0,10.2712,10.2959,10.263,10.2877,396501.0
2019-04-10 09:30:00,12.49,12.51,12.42,12.43,233203.0,10.263,10.2794,10.2055,10.2137,233203.0
2019-04-10 10:00:00,12.44,12.47,12.43,12.45,53385.0,10.2219,10.2466,10.2137,10.2301,53385.0
2019-04-10 10:30:00,12.45,12.46,12.41,12.42,57915.0,10.2301,10.2384,10.1973,10.2055,57915.0
2019-04-10 11:00:00,12.41,12.45,12.41,12.45,169611.0,10.1973,10.2301,10.1973,10.2301,169611.0
2019-04-10 11:30:00,12.45,12.46,12.42,12.46,250830.0,10.2301,10.2384,10.2055,10.2384,250830.0
2019-04-10 12:00:00,12.46,12.47,12.45,12.47,52335.0,10.2384,10.2466,10.2301,10.2466,52335.0
2019-04-10 12:30:00,12.47,12.48,12.44,12.45,69338.0,10.2466,10.2548,10.2219,10.2301,69338.0
2019-04-10 13:00:00,12.44,12.45,12.44,12.45,28148.0,10.2219,10.2301,10.2219,10.2301,28148.0
2019-04-10 13:30:00,12.45,12.47,12.45,12.47,55341.0,10.2301,10.2466,10.2301,10.2466,55341.0
2019-04-10 14:00:00,12.47,12.47,12.44,12.46,127150.0,10.2466,10.2466,10.2219,10.2384,127150.0
2019-04-10 14:30:00,12.46,12.47,12.46,12.47,48385.0,10.2384,10.2466,10.2384,10.2466,48385.0
2019-04-10 15:00:00,12.47,12.48,12.46,12.48,60528.0,10.2466,10.2548,10.2384,10.2548,60528.0
2019-04-10 15:30:00,12.48,12.48,12.46,12.47,297447.0,10.2548,10.2548,10.2384,10.2466,297447.0
2019-04-11 09:30:00,12.63,12.7,12.6,12.69,726584.0,10.378,10.4356,10.3534,10.4273,726584.0
2019-04-11 10:00:00,12.69,12.72,12.68,12.71,232523.0,10.4273,10.452,10.4191,10.4438,232523.0
2019-04-11 10:30:00,12.71,12.74,12.7,12.74,594219.0,10.4438,10.4684,10.4356,10.4684,594219.0
2019-04-11 11:00:00,12.74,12.74,12.67,12.67,317704.0,10.4684,10.4684,10.4109,10.4109,317704.0
2019-04-11 11:30:00,12.68,12.7,12.65,12.69,152633.0,10.4191,10.4356,10.3945,10.4273,152633.0
2019-04-11 12:00:00,12.69,12.7,12.68,12.69,53969.0,10.4273,10.4356,10.4191,10.4273,53969.0
2019-04-11 12:30:00,12.68,12.72,12.68,12.71,211450.0,10.4191,10.452,10.4191,10.4438,211450.0
2019-04-11 13:00:00,12.71,12.75,12.71,12.74,397054.0,10.4438,10.4766,10.4438,10.4684,397054.0
2019-04-11 13:30:00,12.74,12.75,12.72,12.74,166693.0,10.4684,10.4766,10.452,10.4684,166693.0
2019-04-11 14:00:00,12.74,12.75,12.73,12.74,101875.0,10.4684,10.4766,10.4602,10.4684,101875.0
2019-04-11 14:30:00,12.74,12.74,12.71,12.71,72772.0,10.4684,10.4684,10.4438,10.4438,72772.0
2019-04-11 15:00:00,12.71,12.72,12.7,12.72,151760.0,10.4438,10.452,10.4356,10.452,151760.0
2019-04-11 15:30:00,12.72,12.73,12.71,12.72,380874.0,10.452,10.4602,10.4438,10.452,380874.0
2019-04-12 09:30:00,12.92,12.99,12.92,12.96,873835.0,10.6163,10.6739,10.6163,10.6492,873835.0
2019-04-12 10:00:00,12.96,12.96,12.88,12.88,193935.0,10.6492,10.6492,10.5835,10.5835,193935.0
2019-04-12 10:30:00,12.88,12.89,12.84,12.87,395184.0,10.5835,10.5917,10.5506,10.5752,395184.0
2019-04-12 11:00:00,12.87,12.91,12.86,12.91,128324.0,10.5752,10.6081,10.567,10.6081,128324.0
2019-04-12 11:30:00,12.91,12.91,12.87,12.91,158049.0,10.6081,10.6081,10.5752,10.6081,158049.0
2019-04-12 12:00:00,12.91,12.94,12.89,12.92,167286.0,10.6081,10.6328,10.5917,10.6163,167286.0
2019-04-12 12:30:00,12.91,12.92,12.89,12.91,187025.0,10.6081,10.6163,10.5917,10.6081,187025.0
2019-04-12 13:00:00,12.91,12.92,12.89,12.9,144634.0,10.6081,10.6163,10.5917,10.5999,144634.0
2019-04-12 13:30:00,12.9,12.9,12.87,12.88,186709.0,10.5999,10.5999,10.5752,10.5835,186709.0
2019-04-12 14:00:00,12.87,12.88,12.85,12.86,123156.0,10.5752,10.5835,10.5588,10.567,123156.0
2019-04-12 14:30:00,12.85,12.86,12.82,12.84,270145.0,10.5588,10.567,10.5342,10.5506,270145.0
2019-04-12 15:00:00,12.84,12.85,12.83,12.85,212403.0,10.5506,10.5588,10.5424,10.5588,212403.0
2019-04-12 15:30:00,12.85,12.85,12.84,12.85,632238.0,10.5588,10.5588,10.5506,10.5588,632238.0
2019-04-15 09:30:00,12.95,12.96,12.89,12.92,605666.0,10.641,10.6492,10.5917,10.6163,605666.0
2019-04-15 10:00:00,12.93,12.98,12.92,12.95,271026.0,10.6246,10.6656,10.6163,10.641,271026.0
2019-04-15 10:30:00,12.95,12.96,12.94,12.95,499210.0,10.641,10.6492,10.6328,10.641,499210.0
2019-04-15 11:00:00,12.95,12.95,12.89,12.91,686583.0,10.641,10.641,10.5917,10.6081,686583.0
2019-04-15 11:30:00,12.91,12.93,12.88,12.89,172353.0,10.6081,10.6246,10.5835,10.5917,172353.0
2019-04-15 12:00:00,12.88,12.9,12.88,12.88,99950.0,10.5835,10.5999,10.5835,10.5835,99950.0
2019-04-15 12:30:00,12.88,12.91,12.88,12.88,77208.0,10.5835,10.6081,10.5835,10.5835,77208.0
2019-04-15 13:00:00,12.88,12.92,12.88,12.9,170907.0,10.5835,10.6163,10.5835,10.5999,170907.0
2019-04-15 13:30:00,12.9,12.93,12.89,12.92,81050.0,10.5999,10.6246,10.5917,10.6163,81050.0
2019-04-15 14:00:00,12.92,12.92,12.9,12.91,62008.0,10.6163,10.6163,10.5999,10.6081,62008.0
2019-04-15 14:30:00,12.91,12.91,12.89,12.91,88602.0,10.6081,10.6081,10.5917,10.6081,88602.0
2019-04-15 15:00:00,12.91,12.91,12.89,12.91,171243.0,10.6081,10.6081,10.5917,10.6081,171243.0
2019-04-15 15:30:00,12.91,12.92,12.89,12.92,362904.0,10.6081,10.6163,10.5917,10.6163,362904.0
2019-04-16 09:30:00,13.02,13.06,13.02,13.04,248721.0,10.6985,10.7314,10.6985,10.7149,248721.0
2019-04-16 10:00:00,13.04,13.08,13.02,13.07,163741.0,10.7149,10.7478,10.6985,10.7396,163741.0
2019-04-16 10:30:00,13.07,13.08,13.04,13.06,213746.0,10.7396,10.7478,10.7149,10.7314,213746.0
2019-04-16 11:00:00,13.06,13.08,13.02,13.03,553978.0,10.7314,10.7478,10.6985,10.7067,553978.0
2019-04-16 11:30:00,13.03,13.05,13.02,13.03,113750.0,10.7067,10.7232,10.6985,10.7067,113750.0
2019-04-16 12:00:00,13.04,13.06,13.03,13.05,144747.0,10.7149,10.7314,10.7067,10.7232,144747.0
2019-04-16 12:30:00,13.04,13.1,13.04,13.09,163599.0,10.7149,10.7642,10.7149,10.756,163599.0
2019-04-16 13:00:00,13.1,13.1,13.08,13.1,97348.0,10.7642,10.7642,10.7478,10.7642,97348.0
2019-04-16 13:30:00,13.1,13.13,13.09,13.11,257813.0,10.7642,10.7889,10.756,10.7725,257813.0
2019-04-16 14:00:00,13.11,13.14,13.1,13.13,209065.0,10.7725,10.7971,10.7642,10.7889,209065.0
2019-04-16 14:30:00,13.12,13.15,13.11,13.13,277970.0,10.7807,10.8053,10.7725,10.7889,277970.0
2019-04-16 15:00:00,13.13,13.15,13.12,13.13,256851.0,10.7889,10.8053,10.7807,10.7889,256851.0
2019-04-16 15:30:00,13.13,13.14,13.1,13.12,732881.0,10.7889,10.7971,10.7642,10.7807,732881.0
2019-04-17 09:30:00,13.28,13.32,13.27,13.29,375622.0,10.9121,10.945,10.9039,10.9204,375622.0
2019-04-17 10:00:00,13.28,13.29,13.24,13.28,183607.0,10.9121,10.9204,10.8793,10.9121,183607.0
2019-04-17 10:30:00,13.28,13.32,13.27,13.31,153909.0,10.9121,10.945,10.9039,10.9368,153909.0
2019-04-17 11:00:00,13.31,13.32,13.23,13.24,188704.0,10.9368,10.945,10.8711,10.8793,188704.0
2019-04-17 11:30:00,13.24,13.27,13.22,13.24,84897.0,10.8793,10.9039,10.8628,10.8793,84897.0
2019-04-17 12:00:00,13.24,13.27,13.21,13.27,92506.0,10.8793,10.9039,10.8546,10.9039,92506.0
2019-04-17 12:30:00,13.27,13.29,13.26,13.28,71710.0,10.9039,10.9204,10.8957,10.9121,71710.0
2019-04-17 13:00:00,13.27,13.28,13.25,13.26,99814.0,10.9039,10.9121,10.8875,10.8957,99814.0
2019-04-17 13:30:00,13.27,13.31,13.26,13.31,84169.0,10.9039,10.9368,10.8957,10.9368,84169.0
2019-04-17 14:00:00,13.31,13.33,13.27,13.31,214271.0,10.9368,10.9532,10.9039,10.9368,214271.0
2019-04-17 14:30:00,13.31,13.33,13.28,13.33,98295.0,10.9368,10.9532,10.9121,10.9532,98295.0
2019-04-17 15:00:00,13.33,13.34,13.31,13.32,96465.0,10.9532,10.9614,10.9368,10.945,96465.0
2019-04-17 15:30:00,13.32,13.34,13.31,13.32,442725.0,10.945,10.9614,10.9368,10.945,442725.0
2019-04-18 09:30:00,13.28,13.29,13.23,13.23,318175.0,10.9121,10.9204,10.8711,10.8711,318175.0
2019-04-18 10:00:00,13.24,13.29,13.22,13.28,250348.0,10.8793,10.9204,10.8628,10.9121,250348.0
2019-04-18 10:30:00,13.28,13.29,13.21,13.24,445130.0,10.9121,10.9204,10.8546,10.8793,445130.0
2019-04-18 11:00:00,13.25,13.29,13.24,13.26,209071.0,10.8875,10.9204,10.8793,10.8957,209071.0
2019-04-18 11:30:00,13.26,13.3,13.24,13.29,179152.0,10.8957,10.9286,10.8793,10.9204,179152.0
2019-04-18 12:00:00,13.29,13.3,13.27,13.27,49780.0,10.9204,10.9286,10.9039,10.9039,49780.0
2019-04-18 12:30:00,13.28,13.3,13.27,13.28,105281.0,10.9121,10.9286,10.9039,10.9121,105281.0
2019-04-18 13:00:00,13.27,13.3,13.26,13.29,72079.0,10.9039,10.9286,10.8957,10.9204,72079.0
2019-04-18 13:30:00,13.3,13.32,13.28,13.29,169685.0,10.9286,10.945,10.9121,10.9204,169685.0
2019-04-18 14:00:00,13.28,13.29,13.26,13.27,122513.0,10.9121,10.9204,10.8957,10.9039,122513.0
2019-04-18 14:30:00,13.27,13.28,13.25,13.27,81584.0,10.9039,10.9121,10.8875,10.9039,81584.0
2019-04-18 15:00:00,13.28,13.3,13.27,13.29,125784.0,10.9121,10.9286,10.9039,10.9204,125784.0
2019-04-18 15:30:00,13.28,13.3,13.24,13.26,447325.0,10.9121,10.9286,10.8793,10.8957,447325.0
2019-04-22 09:30:00,13.23,13.27,13.2,13.25,155076.0,10.8711,10.9039,10.8464,10.8875,155076.0
2019-04-22 10:00:00,13.25,13.25,13.17,13.2,133318.0,10.8875,10.8875,10.8218,10.8464,133318.0
2019-04-22 10:30:00,13.2,13.24,13.19,13.22,147385.0,10.8464,10.8793,10.8382,10.8628,147385.0
2019-04-22 11:00:00,13.23,13.24,13.18,13.2,311632.0,10.8711,10.8793,10.83,10.8464,311632.0
2019-04-22 11:30:00,13.19,13.23,13.19,13.21,178033.0,10.8382,10.8711,10.8382,10.8546,178033.0
2019-04-22 12:00:00,13.21,13.22,13.2,13.21,45603.0,10.8546,10.8628,10.8464,10.8546,45603.0
2019-04-22 12:30:00,13.21,13.23,13.21,13.23,59546.0,10.8546,10.8711,10.8546,10.8711,59546.0
2019-04-22 13:00:00,13.23,13.23,13.21,13.23,71238.0,10.8711,10.8711,10.8546,10.8711,71238.0
2019-04-22 13:30:00,13.23,13.25,13.22,13.25,134849.0,10.8711,10.8875,10.8628,10.8875,134849.0
2019-04-22 14:00:00,13.25,13.28,13.24,13.26,238976.0,10.8875,10.9121,10.8793,10.8957,238976.0
2019-04-22 14:30:00,13.27,13.27,13.23,13.26,204632.0,10.9039,10.9039,10.8711,10.8957,204632.0
2019-04-22 15:00:00,13.26,13.28,13.25,13.27,231119.0,10.8957,10.9121,10.8875,10.9039,231119.0
2019-04-22 15:30:00,13.26,13.28,13.25,13.25,484469.0,10.8957,10.9121,10.8875,10.8875,484469.0
2019-04-23 09:30:00,13.1,13.12,13.05,13.08,376635.0,10.7642,10.7807,10.7232,10.7478,376635.0
2019-04-23 10:00:00,13.08,13.11,13.06,13.08,146521.0,10.7478,10.7725,10.7314,10.7478,146521.0
2019-04-23 10:30:00,13.07,13.12,13.06,13.1,83410.0,10.7396,10.7807,10.7314,10.7642,83410.0
2019-04-23 11:00:00,13.11,13.13,13.1,13.12,259696.0,10.7725,10.7889,10.7642,10.7807,259696.0
2019-04-23 11:30:00,13.12,13.17,13.1,13.16,170744.0,10.7807,10.8218,10.7642,10.8135,170744.0
2019-04-23 12:00:00,13.16,13.18,13.12,13.13,134314.0,10.8135,10.83,10.7807,10.7889,134314.0
2019-04-23 12:30:00,13.13,13.18,13.12,13.18,193609.0,10.7889,10.83,10.7807,10.83,193609.0
2019-04-23 13:00:00,13.18,13.21,13.12,13.13,349668.0,10.83,10.8546,10.7807,10.7889,349668.0
2019-04-23 13:30:00,13.13,13.15,13.11,13.12,114458.0,10.7889,10.8053,10.7725,10.7807,114458.0
2019-04-23 14:00:00,13.13,13.14,13.12,13.13,82355.0,10.7889,10.7971,10.7807,10.7889,82355.0
2019-04-23 14:30:00,13.13,13.14,13.11,13.13,250138.0,10.7889,10.7971,10.7725,10.7889,250138.0
2019-04-23 15:00:00,13.13,13.13,13.09,13.1,291753.0,10.7889,10.7889,10.756,10.7642,291753.0
2019-04-23 15:30:00,13.1,13.11,13.08,13.09,664095.0,10.7642,10.7725,10.7478,10.756,664095.0
2019-04-24 09:30:00,13.21,13.22,13.13,13.17,554694.0,10.8546,10.8628,10.7889,10.8218,554694.0
2019-04-24 10:00:00,13.18,13.18,13.12,13.17,218375.0,10.83,10.83,10.7807,10.8218,218375.0
2019-04-24 10:30:00,13.17,13.19,13.14,13.17,153407.0,10.8218,10.8382,10.7971,10.8218,153407.0
2019-04-24 11:00:00,13.17,13.17,13.14,13.15,170280.0,10.8218,10.8218,10.7971,10.8053,170280.0
2019-04-24 11:30:00,13.14,13.19,13.14,13.18,129670.0,10.7971,10.8382,10.7971,10.83,129670.0
2019-04-24 12:00:00,13.18,13.18,13.14,13.16,173478.0,10.83,10.83,10.7971,10.8135,173478.0
2019-04-24 12:30:00,13.16,13.17,13.13,13.13,108343.0,10.8135,10.8218,10.7889,10.7889,108343.0
2019-04-24 13:00:00,13.13,13.14,13.09,13.13,126821.0,10.7889,10.7971,10.756,10.7889,126821.0
2019-04-24 13:30:00,13.12,13.13,13.1,13.11,62775.0,10.7807,10.7889,10.7642,10.7725,62775.0
2019-04-24 14:00:00,13.12,13.14,13.11,13.13,85541.0,10.7807,10.7971,10.7725,10.7889,85541.0
2019-04-24 14:30:00,13.12,13.14,13.1,13.13,113007.0,10.7807,10.7971,10.7642,10.7889,113007.0
2019-04-24 15:00:00,13.13,13.17,13.12,13.17,340235.0,10.7889,10.8218,10.7807,10.8218,340235.0
2019-04-24 15:30:00,13.17,13.19,13.15,13.16,656583.0,10.8218,10.8382,10.8053,10.8135,656583.0
2019-04-25 09:30:00,13.25,13.37,13.25,13.35,821909.0,10.8875,10.9861,10.8875,10.9697,821909.0
2019-04-25 10:00:00,13.35,13.39,13.3,13.31,431563.0,10.9697,11.0025,10.9286,10.9368,431563.0
2019-04-25 10:30:00,13.3,13.36,13.28,13.35,559144.0,10.9286,10.9779,10.9121,10.9697,559144.0
2019-04-25 11:00:00,13.35,13.36,13.27,13.28,943673.0,10.9697,10.9779,10.9039,10.9121,943673.0
2019-04-25 11:30:00,13.28,13.39,13.27,13.36,456286.0,10.9121,11.0025,10.9039,10.9779,456286.0
2019-04-25 12:00:00,13.36,13.38,13.34,13.37,213793.0,10.9779,10.9943,10.9614,10.9861,213793.0
2019-04-25 12:30:00,13.37,13.38,13.33,13.37,260737.0,10.9861,10.9943,10.9532,10.9861,260737.0
2019-04-25 13:00:00,13.37,13.39,13.34,13.37,237317.0,10.9861,11.0025,10.9614,10.9861,237317.0
2019-04-25 13:30:00,13.36,13.37,13.31,13.34,202449.0,10.9779,10.9861,10.9368,10.9614,202449.0
2019-04-25 14:00:00,13.34,13.36,13.32,13.33,239751.0,10.9614,10.9779,10.945,10.9532,239751.0
2019-04-25 14:30:00,13.33,13.34,13.28,13.33,311464.0,10.9532,10.9614,10.9121,10.9532,311464.0
2019-04-25 15:00:00,13.34,13.34,13.31,13.33,162014.0,10.9614,10.9614,10.9368,10.9532,162014.0
2019-04-25 15:30:00,13.33,13.34,13.29,13.31,718578.0,10.9532,10.9614,10.9204,10.9368,718578.0
2019-04-26 09:30:00,13.27,13.34,13.24,13.29,568416.0,10.9039,10.9614,10.8793,10.9204,568416.0
2019-04-26 10:00:00,13.29,13.31,13.25,13.3,218145.0,10.9204,10.9368,10.8875,10.9286,218145.0
2019-04-26 10:30:00,13.3,13.32,13.24,13.25,228561.0,10.9286,10.945,10.8793,10.8875,228561.0
2019-04-26 11:00:00,13.25,13.27,13.22,13.27,309379.0,10.8875,10.9039,10.8628,10.9039,309379.0
2019-04-26 11:30:00,13.27,13.28,13.25,13.27,112347.0,10.9039,10.9121,10.8875,10.9039,112347.0
2019-04-26 12:00:00,13.26,13.27,13.25,13.26,73819.0,10.8957,10.9039,10.8875,10.8957,73819.0
2019-04-26 12:30:00,13.25,13.28,13.25,13.27,79576.0,10.8875,10.9121,10.8875,10.9039,79576.0
2019-04-26 13:00:00,13.28,13.3,13.27,13.28,87105.0,10.9121,10.9286,10.9039,10.9121,87105.0
2019-04-26 13:30:00,13.28,13.31,13.27,13.29,86892.0,10.9121,10.9368,10.9039,10.9204,86892.0
2019-04-26 14:00:00,13.29,13.3,13.26,13.28,156471.0,10.9204,10.9286,10.8957,10.9121,156471.0
2019-04-26 14:30:00,13.28,13.29,13.27,13.29,119584.0,10.9121,10.9204,10.9039,10.9204,119584.0
2019-04-26 15:00:00,13.29,13.3,13.28,13.29,140553.0,10.9204,10.9286,10.9121,10.9204,140553.0
2019-04-26 15:30:00,13.29,13.31,13.28,13.29,386959.0,10.9204,10.9368,10.9121,10.9204,386959.0
2019-04-29 09:30:00,13.42,13.47,13.41,13.45,285245.0,11.0272,11.0683,11.019,11.0518,285245.0
2019-04-29 10:00:00,13.46,13.47,13.42,13.46,161578.0,11.0601,11.0683,11.0272,11.0601,161578.0
2019-04-29 10:30:00,13.46,13.48,13.45,13.47,191206.0,11.0601,11.0765,11.0518,11.0683,191206.0
2019-04-29 11:00:00,13.46,13.48,13.42,13.45,220151.0,11.0601,11.0765,11.0272,11.0518,220151.0
2019-04-29 11:30:00,13.44,13.48,13.43,13.46,114338.0,11.0436,11.0765,11.0354,11.0601,114338.0
2019-04-29 12:00:00,13.46,13.49,13.45,13.49,106325.0,11.0601,11.0847,11.0518,11.0847,106325.0
2019-04-29 12:30:00,13.48,13.51,13.47,13.51,137104.0,11.0765,11.1011,11.0683,11.1011,137104.0
2019-04-29 13:00:00,13.51,13.52,13.49,13.49,117405.0,11.1011,11.1094,11.0847,11.0847,117405.0
2019-04-29 13:30:00,13.5,13.51,13.49,13.5,46016.0,11.0929,11.1011,11.0847,11.0929,46016.0
2019-04-29 14:00:00,13.51,13.54,13.5,13.53,265660.0,11.1011,11.1258,11.0929,11.1176,265660.0
2019-04-29 14:30:00,13.52,13.53,13.5,13.52,209486.0,11.1094,11.1176,11.0929,11.1094,209486.0
2019-04-29 15:00:00,13.52,13.55,13.51,13.54,213031.0,11.1094,11.134,11.1011,11.1258,213031.0
2019-04-29 15:30:00,13.54,13.54,13.51,13.52,464548.0,11.1258,11.1258,11.1011,11.1094,464548.0
2019-04-30 09:30:00,13.52,13.54,13.48,13.49,243791.0,11.1094,11.1258,11.0765,11.0847,243791.0
2019-04-30 10:00:00,13.5,13.5,13.43,13.45,187906.0,11.0929,11.0929,11.0354,11.0518,187906.0
2019-04-30 10:30:00,13.44,13.46,13.41,13.44,156348.0,11.0436,11.0601,11.019,11.0436,156348.0
2019-04-30 11:00:00,13.43,13.43,13.36,13.4,365109.0,11.0354,11.0354,10.9779,11.0107,365109.0
2019-04-30 11:30:00,13.4,13.44,13.4,13.44,70383.0,11.0107,11.0436,11.0107,11.0436,70383.0
2019-04-30 12:00:00,13.43,13.45,13.42,13.43,123152.0,11.0354,11.0518,11.0272,11.0354,123152.0
2019-04-30 12:30:00,13.43,13.44,13.4,13.41,133962.0,11.0354,11.0436,11.0107,11.019,133962.0
2019-04-30 13:00:00,13.41,13.43,13.4,13.41,67185.0,11.019,11.0354,11.0107,11.019,67185.0
2019-04-30 13:30:00,13.41,13.45,13.4,13.43,102452.0,11.019,11.0518,11.0107,11.0354,102452.0
2019-04-30 14:00:00,13.42,13.45,13.4,13.44,121508.0,11.0272,11.0518,11.0107,11.0436,121508.0
2019-04-30 14:30:00,13.44,13.44,13.42,13.43,86188.0,11.0436,11.0436,11.0272,11.0354,86188.0
2019-04-30 15:00:00,13.43,13.44,13.42,13.43,79184.0,11.0354,11.0436,11.0272,11.0354,79184.0
2019-04-30 15:30:00,13.42,13.44,13.41,13.43,325981.0,11.0272,11.0436,11.019,11.0354,325981.0
2019-05-01 09:30:00,13.4,13.52,13.4,13.5,225259.0,11.0107,11.1094,11.0107,11.0929,225259.0
2019-05-01 10:00:00,13.5,13.51,13.43,13.46,148737.0,11.0929,11.1011,11.0354,11.0601,148737.0
2019-05-01 10:30:00,13.45,13.45,13.41,13.42,130498.0,11.0518,11.0518,11.019,11.0272,130498.0
2019-05-01 11:00:00,13.43,13.45,13.41,13.44,155659.0,11.0354,11.0518,11.019,11.0436,155659.0
2019-05-01 11:30:00,13.44,13.48,13.38,13.4,230776.0,11.0436,11.0765,10.9943,11.0107,230776.0
2019-05-01 12:00:00,13.4,13.4,13.33,13.36,97294.0,11.0107,11.0107,10.9532,10.9779,97294.0
2019-05-01 12:30:00,13.36,13.38,13.33,13.35,176433.0,10.9779,10.9943,10.9532,10.9697,176433.0
2019-05-01 13:00:00,13.35,13.38,13.32,13.35,256291.0,10.9697,10.9943,10.945,10.9697,256291.0
2019-05-01 13:30:00,13.35,13.37,13.33,13.37,110807.0,10.9697,10.9861,10.9532,10.9861,110807.0
2019-05-01 14:00:00,13.37,13.39,13.33,13.37,215760.0,10.9861,11.0025,10.9532,10.9861,215760.0
2019-05-01 14:30:00,13.36,13.4,13.34,13.37,423397.0,10.9779,11.0107,10.9614,10.9861,423397.0
2019-05-01 15:00:00,13.38,13.41,13.35,13.37,225725.0,10.9943,11.019,10.9697,10.9861,225725.0
2019-05-01 15:30:00,13.37,13.37,13.27,13.27,482789.0,10.9861,10.9861,10.9039,10.9039,482789.0
2019-05-02 09:30:00,13.39,13.4,13.35,13.38,433769.0,11.0025,11.0107,10.9697,10.9943,433769.0
2019-05-02 10:00:00,13.38,13.43,13.38,13.41,760465.0,10.9943,11.0354,10.9943,11.019,760465.0
2019-05-02 10:30:00,13.41,13.42,13.37,13.37,205546.0,11.019,11.0272,10.9861,10.9861,205546.0
2019-05-02 11:00:00,13.38,13.41,13.34,13.36,250037.0,10.9943,11.019,10.9614,10.9779,250037.0
2019-05-02 11:30:00,13.36,13.39,13.31,13.34,161683.0,10.9779,11.0025,10.9368,10.9614,161683.0
2019-05-02 12:00:00,13.34,13.4,13.33,13.38,147380.0,10.9614,11.0107,10.9532,10.9943,147380.0
2019-05-02 12:30:00,13.39,13.43,13.38,13.41,145155.0,11.0025,11.0354,10.9943,11.019,145155.0
2019-05-02 13:00:00,13.41,13.44,13.39,13.42,59199.0,11.019,11.0436,11.0025,11.0272,59199.0
2019-05-02 13:30:00,13.42,13.42,13.38,13.38,69768.0,11.0272,11.0272,10.9943,10.9943,69768.0
2019-05-02 14:00:00,13.38,13.41,13.38,13.39,48099.0,10.9943,11.019,10.9943,11.0025,48099.0
2019-05-02 14:30:00,13.39,13.4,13.37,13.38,74648.0,11.0025,11.0107,10.9861,10.9943,74648.0
2019-05-02 15:00:00,13.37,13.39,13.37,13.38,68052.0,10.9861,11.0025,10.9861,10.9943,68052.0
2019-05-02 15:30:00,13.37,13.4,13.35,13.39,390841.0,10.9861,11.0107,10.9697,11.0025,390841.0
2019-05-03 09:30:00,13.36,13.39,13.33,13.33,451754.0,10.9779,11.0025,10.9532,10.9532,451754.0
2019-05-03 10:00:00,13.33,13.33,13.23,13.26,1991401.0,10.9532,10.9532,10.8711,10.8957,1991401.0
2019-05-03 10:30:00,13.26,13.31,13.26,13.29,214738.0,10.8957,10.9368,10.8957,10.9204,214738.0
2019-05-03 11:00:00,13.3,13.34,13.29,13.34,369183.0,10.9286,10.9614,10.9204,10.9614,369183.0
2019-05-03 11:30:00,13.34,13.36,13.33,13.35,153355.0,10.9614,10.9779,10.9532,10.9697,153355.0
2019-05-03 12:00:00,13.35,13.37,13.34,13.36,144052.0,10.9697,10.9861,10.9614,10.9779,144052.0
2019-05-03 12:30:00,13.37,13.37,13.33,13.34,121037.0,10.9861,10.9861,10.9532,10.9614,121037.0
2019-05-03 13:00:00,13.33,13.34,13.33,13.34,87017.0,10.9532,10.9614,10.9532,10.9614,87017.0
2019-05-03 13:30:00,13.34,13.36,13.33,13.34,159272.0,10.9614,10.9779,10.9532,10.9614,159272.0
2019-05-03 14:00:00,13.33,13.34,13.33,13.34,104131.0,10.9532,10.9614,10.9532,10.9614,104131.0
2019-05-03 14:30:00,13.34,13.34,13.32,13.33,214767.0,10.9614,10.9614,10.945,10.9532,214767.0
2019-05-03 15:00:00,13.33,13.33,13.32,13.32,173608.0,10.9532,10.9532,10.945,10.945,173608.0
2019-05-03 15:30:00,13.33,13.34,13.32,13.33,732743.0,10.9532,10.9614,10.945,10.9532,732743.0
2019-05-06 09:30:00,12.47,12.49,12.43,12.45,482823.0,10.8087,10.826,10.774,10.7913,482823.0
2019-05-06 10:00:00,12.46,12.5,12.45,12.49,325426.0,10.8,10.8347,10.7913,10.826,325426.0
2019-05-06 10:30:00,12.5,12.54,12.49,12.52,251989.0,10.8347,10.8693,10.826,10.852,251989.0
2019-05-06 11:00:00,12.52,12.56,12.5,12.55,394484.0,10.852,10.8867,10.8347,10.878,394484.0
2019-05-06 11:30:00,12.55,12.56,12.5,12.51,411765.0,10.878,10.8867,10.8347,10.8433,411765.0
2019-05-06 12:00:00,12.51,12.56,12.49,12.54,158125.0,10.8433,10.8867,10.826,10.8693,158125.0
2019-05-06 12:30:00,12.54,12.56,12.54,12.55,114396.0,10.8693,10.8867,10.8693,10.878,114396.0
2019-05-06 13:00:00,12.55,12.58,12.54,12.57,127548.0,10.878,10.904,10.8693,10.8953,127548.0
2019-05-06 13:30:00,12.57,12.59,12.55,12.55,150083.0,10.8953,10.9127,10.878,10.878,150083.0
2019-05-06 14:00:00,12.55,12.56,12.54,12.55,119746.0,10.878,10.8867,10.8693,10.878,119746.0
2019-05-06 14:30:00,12.55,12.58,12.55,12.58,146451.0,10.878,10.904,10.878,10.904,146451.0
2019-05-06 15:00:00,12.58,12.58,12.56,12.57,172666.0,10.904,10.904,10.8867,10.8953,172666.0
2019-05-06 15:30:00,12.57,12.58,12.56,12.56,346026.0,10.8953,10.904,10.8867,10.8867,346026.0
2019-05-07 09:30:00,12.3,12.32,12.26,12.29,425541.0,10.6613,10.6786,10.6266,10.6526,425541.0
2019-05-07 10:00:00,12.28,12.29,12.23,12.29,287393.0,10.644,10.6526,10.6006,10.6526,287393.0
2019-05-07 10:30:00,12.29,12.29,12.19,12.2,464881.0,10.6526,10.6526,10.566,10.5746,464881.0
2019-05-07 11:00:00,12.2,12.25,12.19,12.24,267170.0,10.5746,10.618,10.566,10.6093,267170.0
2019-05-07 11:30:00,12.24,12.27,12.22,12.27,240701.0,10.6093,10.6353,10.592,10.6353,240701.0
2019-05-07 12:00:00,12.27,12.28,12.24,12.28,137293.0,10.6353,10.644,10.6093,10.644,137293.0
2019-05-07 12:30:00,12.28,12.29,12.25,12.27,126299.0,10.644,10.6526,10.618,10.6353,126299.0
2019-05-07 13:00:00,12.27,12.27,12.22,12.23,138004.0,10.6353,10.6353,10.592,10.6006,138004.0
2019-05-07 13:30:00,12.23,12.26,12.21,12.24,238013.0,10.6006,10.6266,10.5833,10.6093,238013.0
2019-05-07 14:00:00,12.24,12.25,12.21,12.21,136701.0,10.6093,10.618,10.5833,10.5833,136701.0
2019-05-07 14:30:00,12.22,12.24,12.2,12.22,135448.0,10.592,10.6093,10.5746,10.592,135448.0
2019-05-07 15:00:00,12.23,12.23,12.2,12.2,242432.0,10.6006,10.6006,10.5746,10.5746,242432.0
2019-05-07 15:30:00,12.2,12.24,12.18,12.23,821853.0,10.5746,10.6093,10.5573,10.6006,821853.0
2019-05-08 09:30:00,12.26,12.3,12.22,12.29,568012.0,10.6266,10.6613,10.592,10.6526,568012.0
2019-05-08 10:00:00,12.29,12.3,12.26,12.28,357150.0,10.6526,10.6613,10.6266,10.644,357150.0
2019-05-08 10:30:00,12.28,12.32,12.26,12.31,391539.0,10.644,10.6786,10.6266,10.67,391539.0
2019-05-08 11:00:00,12.31,12.34,12.29,12.31,527938.0,10.67,10.696,10.6526,10.67,527938.0
2019-05-08 11:30:00,12.32,12.35,12.3,12.34,287691.0,10.6786,10.7046,10.6613,10.696,287691.0
2019-05-08 12:00:00,12.33,12.34,12.3,12.34,241404.0,10.6873,10.696,10.6613,10.696,241404.0
2019-05-08 12:30:00,12.34,12.34,12.3,12.33,215826.0,10.696,10.696,10.6613,10.6873,215826.0
2019-05-08 13:00:00,12.33,12.34,12.32,12.34,146290.0,10.6873,10.696,10.6786,10.696,146290.0
2019-05-08 13:30:00,12.34,12.34,12.32,12.34,137625.0,10.696,10.696,10.6786,10.696,137625.0
2019-05-08 14:00:00,12.33,12.34,12.31,12.34,76231.0,10.6873,10.696,10.67,10.696,76231.0
2019-05-08 14:30:00,12.34,12.35,12.33,12.35,82719.0,10.696,10.7046,10.6873,10.7046,82719.0
2019-05-08 15:00:00,12.35,12.36,12.33,12.34,209136.0,10.7046,10.7133,10.6873,10.696,209136.0
2019-05-08 15:30:00,12.34,12.34,12.26,12.26,418801.0,10.696,10.696,10.6266,10.6266,418801.0
2019-05-09 09:30:00,11.97,11.99,11.89,11.96,728992.0,10.3753,10.3926,10.3059,10.3666,728992.0
2019-05-09 10:00:00,11.96,12.0,11.92,11.94,286780.0,10.3666,10.4013,10.3319,10.3493,286780.0
2019-05-09 10:30:00,11.94,11.96,11.9,11.94,297009.0,10.3493,10.3666,10.3146,10.3493,297009.0
2019-05-09 11:00:00,11.94,12.0,11.93,12.0,452523.0,10.3493,10.4013,10.3406,10.4013,452523.0
2019-05-09 11:30:00,12.0,12.06,11.99,12.03,292761.0,10.4013,10.4533,10.3926,10.4273,292761.0
2019-05-09 12:00:00,12.04,12.08,12.01,12.07,463353.0,10.436,10.4706,10.4099,10.462,463353.0
2019-05-09 12:30:00,12.07,12.13,12.07,12.11,297192.0,10.462,10.514,10.462,10.4966,297192.0
2019-05-09 13:00:00,12.11,12.12,12.09,12.1,108840.0,10.4966,10.5053,10.4793,10.488,108840.0
2019-05-09 13:30:00,12.1,12.15,12.09,12.15,123870.0,10.488,10.5313,10.4793,10.5313,123870.0
2019-05-09 14:00:00,12.15,12.16,12.11,12.13,183031.0,10.5313,10.54,10.4966,10.514,183031.0
2019-05-09 14:30:00,12.13,12.16,12.12,12.12,117888.0,10.514,10.54,10.5053,10.5053,117888.0
2019-05-09 15:00:00,12.12,12.13,12.08,12.09,289056.0,10.5053,10.514,10.4706,10.4793,289056.0
2019-05-09 15:30:00,12.1,12.12,12.09,12.12,506538.0,10.488,10.5053,10.4793,10.5053,506538.0
2019-05-10 09:30:00,12.03,12.06,12.02,12.04,490270.0,10.4273,10.4533,10.4186,10.436,490270.0
2019-05-10 10:00:00,12.04,12.04,12.0,12.01,271773.0,10.436,10.436,10.4013,10.4099,271773.0
2019-05-10 10:30:00,12.01,12.01,11.96,11.98,267118.0,10.4099,10.4099,10.3666,10.3839,267118.0
2019-05-10 11:00:00,11.98,12.02,11.96,12.0,295489.0,10.3839,10.4186,10.3666,10.4013,295489.0
2019-05-10 11:30:00,12.0,12.05,11.98,12.04,261262.0,10.4013,10.4446,10.3839,10.436,261262.0
2019-05-10 12:00:00,12.04,12.09,12.03,12.08,145919.0,10.436,10.4793,10.4273,10.4706,145919.0
2019-05-10 12:30:00,12.08,12.12,12.07,12.1,102385.0,10.4706,10.5053,10.462,10.488,102385.0
2019-05-10 13:00:00,12.11,12.13,12.09,12.12,152839.0,10.4966,10.514,10.4793,10.5053,152839.0
2019-05-10 13:30:00,12.12,12.15,12.11,12.12,96453.0,10.5053,10.5313,10.4966,10.5053,96453.0
2019-05-10 14:00:00,12.12,12.13,12.08,12.1,101217.0,10.5053,10.514,10.4706,10.488,101217.0
2019-05-10 14:30:00,12.1,12.14,12.09,12.13,105762.0,10.488,10.5226,10.4793,10.514,105762.0
2019-05-10 15:00:00,12.13,12.16,12.11,12.16,189792.0,10.514,10.54,10.4966,10.54,189792.0
2019-05-10 15:30:00,12.16,12.16,12.11,12.13,353084.0,10.54,10.54,10.4966,10.514,353084.0
2019-05-13 09:30:00,11.8,11.82,11.77,11.8,553458.0,10.2279,10.2453,10.2019,10.2279,553458.0
2019-05-13 10:00:00,11.79,11.82,11.77,11.82,200120.0,10.2193,10.2453,10.2019,10.2453,200120.0
2019-05-13 10:30:00,11.82,11.86,11.8,11.82,655652.0,10.2453,10.2799,10.2279,10.2453,655652.0
2019-05-13 11:00:00,11.82,11.83,11.78,11.8,424248.0,10.2453,10.2539,10.2106,10.2279,424248.0
2019-05-13 11:30:00,11.8,11.84,11.8,11.84,219066.0,10.2279,10.2626,10.2279,10.2626,219066.0
2019-05-13 12:00:00,11.84,11.85,11.78,11.79,204510.0,10.2626,10.2713,10.2106,10.2193,204510.0
2019-05-13 12:30:00,11.79,11.81,11.76,11.77,205865.0,10.2193,10.2366,10.1933,10.2019,205865.0
2019-05-13 13:00:00,11.77,11.79,11.76,11.78,174098.0,10.2019,10.2193,10.1933,10.2106,174098.0
2019-05-13 13:30:00,11.78,11.82,11.77,11.82,103478.0,10.2106,10.2453,10.2019,10.2453,103478.0
2019-05-13 14:00:00,11.81,11.88,11.81,11.86,294346.0,10.2366,10.2973,10.2366,10.2799,294346.0
2019-05-13 14:30:00,11.86,11.88,11.84,11.86,153216.0,10.2799,10.2973,10.2626,10.2799,153216.0
2019-05-13 15:00:00,11.86,11.87,11.81,11.82,281757.0,10.2799,10.2886,10.2366,10.2453,281757.0
2019-05-13 15:30:00,11.82,11.83,11.79,11.8,537632.0,10.2453,10.2539,10.2193,10.2279,537632.0
2019-05-14 09:30:00,11.73,11.75,11.7,11.73,645658.0,10.1673,10.1846,10.1412,10.1673,645658.0
2019-05-14 10:00:00,11.74,11.78,11.74,11.78,179693.0,10.1759,10.2106,10.1759,10.2106,179693.0
2019-05-14 10:30:00,11.78,11.79,11.75,11.77,473253.0,10.2106,10.2193,10.1846,10.2019,473253.0
2019-05-14 11:00:00,11.78,11.83,11.77,11.83,290473.0,10.2106,10.2539,10.2019,10.2539,290473.0
2019-05-14 11:30:00,11.83,11.88,11.82,11.87,305047.0,10.2539,10.2973,10.2453,10.2886,305047.0
2019-05-14 12:00:00,11.87,11.88,11.83,11.84,215218.0,10.2886,10.2973,10.2539,10.2626,215218.0
2019-05-14 12:30:00,11.85,11.86,11.83,11.85,96013.0,10.2713,10.2799,10.2539,10.2713,96013.0
2019-05-14 13:00:00,11.86,11.89,11.85,11.86,107595.0,10.2799,10.3059,10.2713,10.2799,107595.0
2019-05-14 13:30:00,11.86,11.88,11.85,11.87,64716.0,10.2799,10.2973,10.2713,10.2886,64716.0
2019-05-14 14:00:00,11.88,11.89,11.86,11.87,96096.0,10.2973,10.3059,10.2799,10.2886,96096.0
2019-05-14 14:30:00,11.87,11.88,11.82,11.84,89707.0,10.2886,10.2973,10.2453,10.2626,89707.0
2019-05-14 15:00:00,11.84,11.86,11.83,11.85,54261.0,10.2626,10.2799,10.2539,10.2713,54261.0
2019-05-14 15:30:00,11.84,11.84,11.8,11.81,341966.0,10.2626,10.2626,10.2279,10.2366,341966.0
2019-05-15 09:30:00,11.71,11.72,11.67,11.7,631496.0,10.1499,10.1586,10.1152,10.1412,631496.0
2019-05-15 10:00:00,11.71,11.82,11.68,11.82,437390.0,10.1499,10.2453,10.1239,10.2453,437390.0
2019-05-15 10:30:00,11.83,11.84,11.79,11.82,147108.0,10.2539,10.2626,10.2193,10.2453,147108.0
2019-05-15 11:00:00,11.82,11.83,11.78,11.83,409023.0,10.2453,10.2539,10.2106,10.2539,409023.0
2019-05-15 11:30:00,11.83,11.85,11.81,11.85,107035.0,10.2539,10.2713,10.2366,10.2713,107035.0
2019-05-15 12:00:00,11.85,11.86,11.82,11.83,160670.0,10.2713,10.2799,10.2453,10.2539,160670.0
2019-05-15 12:30:00,11.83,11.85,11.81,11.85,130232.0,10.2539,10.2713,10.2366,10.2713,130232.0
2019-05-15 13:00:00,11.85,11.86,11.82,11.82,83718.0,10.2713,10.2799,10.2453,10.2453,83718.0
2019-05-15 13:30:00,11.83,11.84,11.82,11.83,144990.0,10.2539,10.2626,10.2453,10.2539,144990.0
2019-05-15 14:00:00,11.83,11.83,11.82,11.83,36266.0,10.2539,10.2539,10.2453,10.2539,36266.0
2019-05-15 14:30:00,11.83,11.84,11.8,11.8,105973.0,10.2539,10.2626,10.2279,10.2279,105973.0
2019-05-15 15:00:00,11.8,11.83,11.8,11.82,186344.0,10.2279,10.2539,10.2279,10.2453,186344.0
2019-05-15 15:30:00,11.83,11.83,11.79,11.79,213642.0,10.2539,10.2539,10.2193,10.2193,213642.0
2019-05-16 09:30:00,11.96,12.04,11.95,12.03,332665.0,10.3666,10.436,10.3579,10.4273,332665.0
2019-05-16 10:00:00,12.03,12.06,12.0,12.05,256187.0,10.4273,10.4533,10.4013,10.4446,256187.0
2019-05-16 10:30:00,12.05,12.07,12.02,12.06,339903.0,10.4446,10.462,10.4186,10.4533,339903.0
2019-05-16 11:00:00,12.06,12.06,12.03,12.05,285418.0,10.4533,10.4533,10.4273,10.4446,285418.0
2019-05-16 11:30:00,12.05,12.07,12.03,12.05,96285.0,10.4446,10.462,10.4273,10.4446,96285.0
2019-05-16 12:00:00,12.05,12.09,12.03,12.07,274714.0,10.4446,10.4793,10.4273,10.462,274714.0
2019-05-16 12:30:00,12.07,12.07,12.06,12.07,34390.0,10.462,10.462,10.4533,10.462,34390.0
2019-05-16 13:00:00,12.07,12.07,12.04,12.05,289063.0,10.462,10.462,10.436,10.4446,289063.0
2019-05-16 13:30:00,12.06,12.06,12.04,12.04,169724.0,10.4533,10.4533,10.436,10.436,169724.0
2019-05-16 14:00:00,12.05,12.05,12.03,12.04,203331.0,10.4446,10.4446,10.4273,10.436,203331.0
2019-05-16 14:30:00,12.04,12.1,12.0,12.03,2517483.0,10.436,10.488,10.4013,10.4273,2517483.0
2019-05-16 15:00:00,12.04,12.06,12.03,12.06,182559.0,10.436,10.4533,10.4273,10.4533,182559.0
2019-05-16 15:30:00,12.05,12.06,11.99,12.0,848878.0,10.4446,10.4533,10.3926,10.4013,848878.0
2019-05-17 09:30:00,11.9,11.97,11.9,11.94,235379.0,10.3146,10.3753,10.3146,10.3493,235379.0
2019-05-17 10:00:00,11.94,11.99,11.94,11.98,96200.0,10.3493,10.3926,10.3493,10.3839,96200.0
2019-05-17 10:30:00,11.99,12.02,11.97,12.02,227626.0,10.3926,10.4186,10.3753,10.4186,227626.0
2019-05-17 11:00:00,12.02,12.05,12.01,12.02,302310.0,10.4186,10.4446,10.4099,10.4186,302310.0
2019-05-17 11:30:00,12.03,12.04,12.01,12.04,96308.0,10.4273,10.436,10.4099,10.436,96308.0
2019-05-17 12:00:00,12.04,12.06,12.02,12.04,192070.0,10.436,10.4533,10.4186,10.436,192070.0
2019-05-17 12:30:00,12.04,12.07,12.04,12.05,122565.0,10.436,10.462,10.436,10.4446,122565.0
2019-05-17 13:00:00,12.06,12.07,12.05,12.06,207645.0,10.4533,10.462,10.4446,10.4533,207645.0
2019-05-17 13:30:00,12.05,12.06,12.03,12.04,82904.0,10.4446,10.4533,10.4273,10.436,82904.0
2019-05-17 14:00:00,12.04,12.04,12.03,12.04,25418.0,10.436,10.436,10.4273,10.436,25418.0
2019-05-17 14:30:00,12.03,12.04,12.03,12.04,55912.0,10.4273,10.436,10.4273,10.436,55912.0
2019-05-17 15:00:00,12.04,12.04,11.98,11.99,155661.0,10.436,10.436,10.3839,10.3926,155661.0
2019-05-17 15:30:00,11.99,12.0,11.96,11.96,255946.0,10.3926,10.4013,10.3666,10.3666,255946.0
2019-05-20 09:30:00,11.9,11.97,11.88,11.95,321275.0,10.3146,10.3753,10.2973,10.3579,321275.0
2019-05-20 10:00:00,11.95,12.0,11.94,11.99,122031.0,10.3579,10.4013,10.3493,10.3926,122031.0
2019-05-20 10:30:00,11.99,12.02,11.97,11.99,292971.0,10.3926,10.4186,10.3753,10.3926,292971.0
2019-05-20 11:00:00,11.99,12.0,11.95,11.96,459349.0,10.3926,10.4013,10.3579,10.3666,459349.0
2019-05-20 11:30:00,11.96,12.0,11.96,11.99,223580.0,10.3666,10.4013,10.3666,10.3926,223580.0
2019-05-20 12:00:00,11.99,12.02,11.97,12.0,143835.0,10.3926,10.4186,10.3753,10.4013,143835.0
2019-05-20 12:30:00,12.01,12.01,11.99,12.0,69468.0,10.4099,10.4099,10.3926,10.4013,69468.0
2019-05-20 13:00:00,11.99,12.0,11.98,12.0,66753.0,10.3926,10.4013,10.3839,10.4013,66753.0
2019-05-20 13:30:00,12.0,12.02,11.98,12.01,167922.0,10.4013,10.4186,10.3839,10.4099,167922.0
2019-05-20 14:00:00,12.01,12.01,11.99,12.0,72459.0,10.4099,10.4099,10.3926,10.4013,72459.0
2019-05-20 14:30:00,12.0,12.0,11.95,11.98,195824.0,10.4013,10.4013,10.3579,10.3839,195824.0
2019-05-20 15:00:00,11.98,11.99,11.96,11.98,287407.0,10.3839,10.3926,10.3666,10.3839,287407.0
2019-05-20 15:30:00,11.98,12.03,11.97,12.01,442777.0,10.3839,10.4273,10.3753,10.4099,442777.0
2019-05-21 09:30:00,12.0,12.01,11.94,11.96,230943.0,10.4013,10.4099,10.3493,10.3666,230943.0
2019-05-21 10:00:00,11.95,12.0,11.95,11.99,174487.0,10.3579,10.4013,10.3579,10.3926,174487.0
2019-05-21 10:30:00,11.99,12.05,11.98,12.03,224939.0,10.3926,10.4446,10.3839,10.4273,224939.0
2019-05-21 11:00:00,12.04,12.04,12.01,12.02,169364.0,10.436,10.436,10.4099,10.4186,169364.0
2019-05-21 11:30:00,12.02,12.02,11.99,12.0,79204.0,10.4186,10.4186,10.3926,10.4013,79204.0
2019-05-21 12:00:00,12.01,12.02,12.0,12.02,92719.0,10.4099,10.4186,10.4013,10.4186,92719.0
2019-05-21 12:30:00,12.02,12.04,11.98,12.0,295868.0,10.4186,10.436,10.3839,10.4013,295868.0
2019-05-21 13:00:00,12.0,12.04,12.0,12.04,74812.0,10.4013,10.436,10.4013,10.436,74812.0
2019-05-21 13:30:00,12.03,12.06,12.01,12.03,230287.0,10.4273,10.4533,10.4099,10.4273,230287.0
2019-05-21 14:00:00,12.03,12.04,12.02,12.04,57588.0,10.4273,10.436,10.4186,10.436,57588.0
2019-05-21 14:30:00,12.04,12.04,12.02,12.03,53123.0,10.436,10.436,10.4186,10.4273,53123.0
2019-05-21 15:00:00,12.02,12.03,12.0,12.02,108691.0,10.4186,10.4273,10.4013,10.4186,108691.0
2019-05-21 15:30:00,12.01,12.04,12.01,12.04,136830.0,10.4099,10.436,10.4099,10.436,136830.0
2019-05-22 09:30:00,11.93,11.96,11.9,11.95,151451.0,10.3406,10.3666,10.3146,10.3579,151451.0
2019-05-22 10:00:00,11.95,11.98,11.93,11.96,181779.0,10.3579,10.3839,10.3406,10.3666,181779.0
2019-05-22 10:30:00,11.96,11.97,11.91,11.92,112805.0,10.3666,10.3753,10.3233,10.3319,112805.0
2019-05-22 11:00:00,11.92,11.96,11.9,11.94,183851.0,10.3319,10.3666,10.3146,10.3493,183851.0
2019-05-22 11:30:00,11.94,11.95,11.93,11.94,73674.0,10.3493,10.3579,10.3406,10.3493,73674.0
2019-05-22 12:00:00,11.94,11.96,11.93,11.94,47404.0,10.3493,10.3666,10.3406,10.3493,47404.0
2019-05-22 12:30:00,11.94,11.95,11.92,11.92,56646.0,10.3493,10.3579,10.3319,10.3319,56646.0
2019-05-22 13:00:00,11.93,11.93,11.9,11.92,62681.0,10.3406,10.3406,10.3146,10.3319,62681.0
2019-05-22 13:30:00,11.92,11.95,11.91,11.95,78412.0,10.3319,10.3579,10.3233,10.3579,78412.0
2019-05-22 14:00:00,11.95,11.95,11.93,11.94,80872.0,10.3579,10.3579,10.3406,10.3493,80872.0
2019-05-22 14:30:00,11.94,11.95,11.93,11.93,66220.0,10.3493,10.3579,10.3406,10.3406,66220.0
2019-05-22 15:00:00,11.94,11.95,11.92,11.94,182017.0,10.3493,10.3579,10.3319,10.3493,182017.0
2019-05-22 15:30:00,11.94,11.94,11.9,11.91,282013.0,10.3493,10.3493,10.3146,10.3233,282013.0
2019-05-23 09:30:00,11.68,11.7,11.65,11.68,332084.0,10.1239,10.1412,10.0979,10.1239,332084.0
2019-05-23 10:00:00,11.67,11.72,11.67,11.71,266297.0,10.1152,10.1586,10.1152,10.1499,266297.0
2019-05-23 10:30:00,11.71,11.76,11.7,11.75,78158.0,10.1499,10.1933,10.1412,10.1846,78158.0
2019-05-23 11:00:00,11.75,11.77,11.73,11.76,255052.0,10.1846,10.2019,10.1673,10.1933,255052.0
2019-05-23 11:30:00,11.76,11.77,11.72,11.72,75232.0,10.1933,10.2019,10.1586,10.1586,75232.0
2019-05-23 12:00:00,11.73,11.76,11.72,11.76,112993.0,10.1673,10.1933,10.1586,10.1933,112993.0
2019-05-23 12:30:00,11.75,11.77,11.75,11.76,78211.0,10.1846,10.2019,10.1846,10.1933,78211.0
2019-05-23 13:00:00,11.76,11.76,11.74,11.76,61609.0,10.1933,10.1933,10.1759,10.1933,61609.0
2019-05-23 13:30:00,11.75,11.76,11.75,11.76,43156.0,10.1846,10.1933,10.1846,10.1933,43156.0
2019-05-23 14:00:00,11.76,11.76,11.7,11.73,257501.0,10.1933,10.1933,10.1412,10.1673,257501.0
2019-05-23 14:30:00,11.73,11.73,11.7,11.72,107715.0,10.1673,10.1673,10.1412,10.1586,107715.0
2019-05-23 15:00:00,11.72,11.78,11.71,11.77,186801.0,10.1586,10.2106,10.1499,10.2019,186801.0
2019-05-23 15:30:00,11.77,11.79,11.73,11.76,536079.0,10.2019,10.2193,10.1673,10.1933,536079.0
2019-05-24 09:30:00,11.86,11.88,11.82,11.84,137188.0,10.2799,10.2973,10.2453,10.2626,137188.0
2019-05-24 10:00:00,11.84,11.85,11.8,11.81,90805.0,10.2626,10.2713,10.2279,10.2366,90805.0
2019-05-24 10:30:00,11.8,11.84,11.8,11.82,102815.0,10.2279,10.2626,10.2279,10.2453,102815.0
2019-05-24 11:00:00,11.82,11.84,11.81,11.82,127526.0,10.2453,10.2626,10.2366,10.2453,127526.0
2019-05-24 11:30:00,11.82,11.87,11.81,11.86,100173.0,10.2453,10.2886,10.2366,10.2799,100173.0
2019-05-24 12:00:00,11.87,11.9,11.85,11.9,236198.0,10.2886,10.3146,10.2713,10.3146,236198.0
2019-05-24 12:30:00,11.9,11.91,11.88,11.89,161912.0,10.3146,10.3233,10.2973,10.3059,161912.0
2019-05-24 13:00:00,11.88,11.9,11.88,11.89,78929.0,10.2973,10.3146,10.2973,10.3059,78929.0
2019-05-24 13:30:00,11.89,11.92,11.88,11.91,130157.0,10.3059,10.3319,10.2973,10.3233,130157.0
2019-05-24 14:00:00,11.91,11.92,11.89,11.92,143626.0,10.3233,10.3319,10.3059,10.3319,143626.0
2019-05-24 14:30:00,11.92,11.93,11.9,11.93,179804.0,10.3319,10.3406,10.3146,10.3406,179804.0
2019-05-24 15:00:00,11.93,11.93,11.9,11.9,252299.0,10.3406,10.3406,10.3146,10.3146,252299.0
2019-05-24 15:30:00,11.9,11.91,11.89,11.91,513987.0,10.3146,10.3233,10.3059,10.3233,513987.0
2019-05-28 09:30:00,11.78,11.79,11.74,11.74,281588.0,10.2106,10.2193,10.1759,10.1759,281588.0
2019-05-28 10:00:00,11.75,11.76,11.72,11.76,165897.0,10.1846,10.1933,10.1586,10.1933,165897.0
2019-05-28 10:30:00,11.76,11.77,11.71,11.72,171246.0,10.1933,10.2019,10.1499,10.1586,171246.0
2019-05-28 11:00:00,11.72,11.75,11.71,11.71,337260.0,10.1586,10.1846,10.1499,10.1499,337260.0
2019-05-28 11:30:00,11.71,11.74,11.7,11.74,145431.0,10.1499,10.1759,10.1412,10.1759,145431.0
2019-05-28 12:00:00,11.73,11.75,11.73,11.75,132599.0,10.1673,10.1846,10.1673,10.1846,132599.0
2019-05-28 12:30:00,11.75,11.75,11.73,11.73,121200.0,10.1846,10.1846,10.1673,10.1673,121200.0
2019-05-28 13:00:00,11.73,11.75,11.73,11.74,76636.0,10.1673,10.1846,10.1673,10.1759,76636.0
2019-05-28 13:30:00,11.74,11.75,11.73,11.75,28586.0,10.1759,10.1846,10.1673,10.1846,28586.0
2019-05-28 14:00:00,11.75,11.75,11.71,11.71,63713.0,10.1846,10.1846,10.1499,10.1499,63713.0
2019-05-28 14:30:00,11.71,11.72,11.71,11.72,111154.0,10.1499,10.1586,10.1499,10.1586,111154.0
2019-05-28 15:00:00,11.72,11.72,11.7,11.71,186705.0,10.1586,10.1586,10.1412,10.1499,186705.0
2019-05-28 15:30:00,11.7,11.71,11.66,11.66,341960.0,10.1412,10.1499,10.1066,10.1066,341960.0
2019-05-29 09:30:00,11.55,11.57,11.52,11.52,237056.0,10.0112,10.0286,9.9852,9.9852,237056.0
2019-05-29 10:00:00,11.53,11.59,11.51,11.59,164464.0,9.9939,10.0459,9.9766,10.0459,164464.0
2019-05-29 10:30:00,11.59,11.59,11.56,11.57,224160.0,10.0459,10.0459,10.0199,10.0286,224160.0
2019-05-29 11:00:00,11.56,11.58,11.55,11.56,246399.0,10.0199,10.0372,10.0112,10.0199,246399.0
2019-05-29 11:30:00,11.57,11.58,11.5,11.52,183756.0,10.0286,10.0372,9.9679,9.9852,183756.0
2019-05-29 12:00:00,11.53,11.57,11.52,11.57,196992.0,9.9939,10.0286,9.9852,10.0286,196992.0
2019-05-29 12:30:00,11.57,11.58,11.56,11.58,38440.0,10.0286,10.0372,10.0199,10.0372,38440.0
2019-05-29 13:00:00,11.57,11.61,11.56,11.61,85736.0,10.0286,10.0632,10.0199,10.0632,85736.0
2019-05-29 13:30:00,11.61,11.62,11.6,11.61,110835.0,10.0632,10.0719,10.0546,10.0632,110835.0
2019-05-29 14:00:00,11.6,11.62,11.59,11.61,97459.0,10.0546,10.0719,10.0459,10.0632,97459.0
2019-05-29 14:30:00,11.61,11.61,11.58,11.6,77412.0,10.0632,10.0632,10.0372,10.0546,77412.0
2019-05-29 15:00:00,11.6,11.63,11.58,11.63,106051.0,10.0546,10.0806,10.0372,10.0806,106051.0
2019-05-29 15:30:00,11.63,11.66,11.61,11.62,275378.0,10.0806,10.1066,10.0632,10.0719,275378.0
2019-05-30 09:30:00,11.66,11.72,11.66,11.71,127226.0,10.1066,10.1586,10.1066,10.1499,127226.0
2019-05-30 10:00:00,11.71,11.72,11.68,11.69,60451.0,10.1499,10.1586,10.1239,10.1326,60451.0
2019-05-30 10:30:00,11.69,11.7,11.62,11.63,71179.0,10.1326,10.1412,10.0719,10.0806,71179.0
2019-05-30 11:00:00,11.64,11.64,11.59,11.62,148954.0,10.0892,10.0892,10.0459,10.0719,148954.0
2019-05-30 11:30:00,11.62,11.63,11.6,11.61,119824.0,10.0719,10.0806,10.0546,10.0632,119824.0
2019-05-30 12:00:00,11.61,11.61,11.59,11.6,115169.0,10.0632,10.0632,10.0459,10.0546,115169.0
2019-05-30 12:30:00,11.6,11.63,11.6,11.63,54892.0,10.0546,10.0806,10.0546,10.0806,54892.0
2019-05-30 13:00:00,11.63,11.64,11.61,11.62,79998.0,10.0806,10.0892,10.0632,10.0719,79998.0
2019-05-30 13:30:00,11.62,11.62,11.6,11.61,39549.0,10.0719,10.0719,10.0546,10.0632,39549.0
2019-05-30 14:00:00,11.61,11.62,11.57,11.58,116768.0,10.0632,10.0719,10.0286,10.0372,116768.0
2019-05-30 14:30:00,11.58,11.58,11.55,11.55,149454.0,10.0372,10.0372,10.0112,10.0112,149454.0
2019-05-30 15:00:00,11.55,11.58,11.54,11.56,329230.0,10.0112,10.0372,10.0026,10.0199,329230.0
2019-05-30 15:30:00,11.55,11.6,11.55,11.58,285286.0,10.0112,10.0546,10.0112,10.0372,285286.0
2019-05-31 09:30:00,11.46,11.47,11.42,11.46,331249.0,9.9332,9.9419,9.8986,9.9332,331249.0
2019-05-31 10:00:00,11.46,11.5,11.46,11.47,201976.0,9.9332,9.9679,9.9332,9.9419,201976.0
2019-05-31 10:30:00,11.48,11.49,11.46,11.48,208041.0,9.9506,9.9592,9.9332,9.9506,208041.0
2019-05-31 11:00:00,11.47,11.52,11.47,11.5,252386.0,9.9419,9.9852,9.9419,9.9679,252386.0
2019-05-31 11:30:00,11.5,11.52,11.46,11.47,229443.0,9.9679,9.9852,9.9332,9.9419,229443.0
2019-05-31 12:00:00,11.46,11.48,11.45,11.46,117292.0,9.9332,9.9506,9.9246,9.9332,117292.0
2019-05-31 12:30:00,11.46,11.46,11.41,11.41,180114.0,9.9332,9.9332,9.8899,9.8899,180114.0
2019-05-31 13:00:00,11.41,11.45,11.41,11.45,178301.0,9.8899,9.9246,9.8899,9.9246,178301.0
2019-05-31 13:30:00,11.45,11.45,11.42,11.44,151811.0,9.9246,9.9246,9.8986,9.9159,151811.0
2019-05-31 14:00:00,11.44,11.44,11.4,11.4,127875.0,9.9159,9.9159,9.8812,9.8812,127875.0
2019-05-31 14:30:00,11.41,11.42,11.37,11.42,246736.0,9.8899,9.8986,9.8552,9.8986,246736.0
2019-05-31 15:00:00,11.42,11.43,11.4,11.42,336768.0,9.8986,9.9072,9.8812,9.8986,336768.0
2019-05-31 15:30:00,11.42,11.44,11.41,11.43,667557.0,9.8986,9.9159,9.8899,9.9072,667557.0
2019-06-03 09:30:00,11.33,11.37,11.32,11.34,256484.0,9.8205,9.8552,9.8119,9.8292,256484.0
2019-06-03 10:00:00,11.33,11.41,11.32,11.4,175952.0,9.8205,9.8899,9.8119,9.8812,175952.0
2019-06-03 10:30:00,11.4,11.42,11.39,11.4,155204.0,9.8812,9.8986,9.8725,9.8812,155204.0
2019-06-03 11:00:00,11.4,11.4,11.35,11.38,344828.0,9.8812,9.8812,9.8379,9.8639,344828.0
2019-06-03 11:30:00,11.38,11.4,11.37,11.38,117018.0,9.8639,9.8812,9.8552,9.8639,117018.0
2019-06-03 12:00:00,11.38,11.39,11.37,11.38,104992.0,9.8639,9.8725,9.8552,9.8639,104992.0
2019-06-03 12:30:00,11.37,11.39,11.36,11.36,71553.0,9.8552,9.8725,9.8465,9.8465,71553.0
2019-06-03 13:00:00,11.37,11.42,11.35,11.39,169770.0,9.8552,9.8986,9.8379,9.8725,169770.0
2019-06-03 13:30:00,11.38,11.43,11.37,11.43,65655.0,9.8639,9.9072,9.8552,9.9072,65655.0
2019-06-03 14:00:00,11.43,11.43,11.41,11.42,151040.0,9.9072,9.9072,9.8899,9.8986,151040.0
2019-06-03 14:30:00,11.42,11.43,11.4,11.43,272994.0,9.8986,9.9072,9.8812,9.9072,272994.0
2019-06-03 15:00:00,11.43,11.49,11.42,11.46,681290.0,9.9072,9.9592,9.8986,9.9332,681290.0
2019-06-03 15:30:00,11.46,11.5,11.43,11.47,804017.0,9.9332,9.9679,9.9072,9.9419,804017.0
2019-06-04 09:30:00,11.68,11.7,11.63,11.64,469056.0,10.1239,10.1412,10.0806,10.0892,469056.0
2019-06-04 10:00:00,11.63,11.74,11.63,11.73,534799.0,10.0806,10.1759,10.0806,10.1673,534799.0
2019-06-04 10:30:00,11.73,11.74,11.7,11.72,758616.0,10.1673,10.1759,10.1412,10.1586,758616.0
2019-06-04 11:00:00,11.72,11.76,11.7,11.7,560262.0,10.1586,10.1933,10.1412,10.1412,560262.0
2019-06-04 11:30:00,11.71,11.75,11.7,11.74,197682.0,10.1499,10.1846,10.1412,10.1759,197682.0
2019-06-04 12:00:00,11.74,11.75,11.7,11.71,122875.0,10.1759,10.1846,10.1412,10.1499,122875.0
2019-06-04 12:30:00,11.71,11.73,11.69,11.73,105544.0,10.1499,10.1673,10.1326,10.1673,105544.0
2019-06-04 13:00:00,11.73,11.73,11.7,11.71,73981.0,10.1673,10.1673,10.1412,10.1499,73981.0
2019-06-04 13:30:00,11.71,11.73,11.7,11.73,114445.0,10.1499,10.1673,10.1412,10.1673,114445.0
2019-06-04 14:00:00,11.73,11.74,11.72,11.72,88169.0,10.1673,10.1759,10.1586,10.1586,88169.0
2019-06-04 14:30:00,11.73,11.73,11.71,11.73,107494.0,10.1673,10.1673,10.1499,10.1673,107494.0
2019-06-04 15:00:00,11.73,11.76,11.72,11.76,197439.0,10.1673,10.1933,10.1586,10.1933,197439.0
2019-06-04 15:30:00,11.76,11.77,11.74,11.76,477316.0,10.1933,10.2019,10.1759,10.1933,477316.0
2019-06-05 09:30:00,11.85,11.85,11.74,11.78,547949.0,10.2713,10.2713,10.1759,10.2106,547949.0
2019-06-05 10:00:00,11.78,11.79,11.74,11.76,229169.0,10.2106,10.2193,10.1759,10.1933,229169.0
2019-06-05 10:30:00,11.75,11.77,11.73,11.77,252714.0,10.1846,10.2019,10.1673,10.2019,252714.0
2019-06-05 11:00:00,11.77,11.78,11.75,11.76,191226.0,10.2019,10.2106,10.1846,10.1933,191226.0
2019-06-05 11:30:00,11.76,11.77,11.7,11.71,324941.0,10.1933,10.2019,10.1412,10.1499,324941.0
2019-06-05 12:00:00,11.71,11.72,11.69,11.72,213863.0,10.1499,10.1586,10.1326,10.1586,213863.0
2019-06-05 12:30:00,11.72,11.76,11.71,11.74,106837.0,10.1586,10.1933,10.1499,10.1759,106837.0
2019-06-05 13:00:00,11.75,11.76,11.74,11.75,67756.0,10.1846,10.1933,10.1759,10.1846,67756.0
2019-06-05 13:30:00,11.76,11.77,11.75,11.76,58644.0,10.1933,10.2019,10.1846,10.1933,58644.0
2019-06-05 14:00:00,11.76,11.77,11.75,11.75,37541.0,10.1933,10.2019,10.1846,10.1846,37541.0
2019-06-05 14:30:00,11.76,11.76,11.73,11.73,56414.0,10.1933,10.1933,10.1673,10.1673,56414.0
2019-06-05 15:00:00,11.74,11.75,11.73,11.74,62105.0,10.1759,10.1846,10.1673,10.1759,62105.0
2019-06-05 15:30:00,11.74,11.76,11.72,11.75,366579.0,10.1759,10.1933,10.1586,10.1846,366579.0
2019-06-06 09:30:00,11.79,11.82,11.73,11.74,199959.0,10.2193,10.2453,10.1673,10.1759,199959.0
2019-06-06 10:00:00,11.74,11.76,11.66,11.68,172859.0,10.1759,10.1933,10.1066,10.1239,172859.0
2019-06-06 10:30:00,11.67,11.76,11.66,11.74,186950.0,10.1152,10.1933,10.1066,10.1759,186950.0
2019-06-06 11:00:00,11.74,11.78,11.72,11.74,365564.0,10.1759,10.2106,10.1586,10.1759,365564.0
2019-06-06 11:30:00,11.74,11.76,11.7,11.72,172022.0,10.1759,10.1933,10.1412,10.1586,172022.0
2019-06-06 12:00:00,11.71,11.73,11.7,11.73,87916.0,10.1499,10.1673,10.1412,10.1673,87916.0
2019-06-06 12:30:00,11.73,11.74,11.72,11.73,30596.0,10.1673,10.1759,10.1586,10.1673,30596.0
2019-06-06 13:00:00,11.74,11.74,11.73,11.74,18418.0,10.1759,10.1759,10.1673,10.1759,18418.0
2019-06-06 13:30:00,11.74,11.74,11.73,11.73,33732.0,10.1759,10.1759,10.1673,10.1673,33732.0
2019-06-06 14:00:00,11.73,11.76,11.72,11.73,165074.0,10.1673,10.1933,10.1586,10.1673,165074.0
2019-06-06 14:30:00,11.73,11.78,11.73,11.75,149475.0,10.1673,10.2106,10.1673,10.1846,149475.0
2019-06-06 15:00:00,11.76,11.77,11.75,11.75,170344.0,10.1933,10.2019,10.1846,10.1846,170344.0
2019-06-06 15:30:00,11.75,11.78,11.75,11.77,392050.0,10.1846,10.2106,10.1846,10.2019,392050.0
2019-06-07 09:30:00,11.83,11.84,11.79,11.82,250362.0,10.2539,10.2626,10.2193,10.2453,250362.0
2019-06-07 10:00:00,11.82,11.86,11.81,11.82,153006.0,10.2453,10.2799,10.2366,10.2453,153006.0
2019-06-07 10:30:00,11.83,11.88,11.82,11.88,227827.0,10.2539,10.2973,10.2453,10.2973,227827.0
2019-06-07 11:00:00,11.87,11.88,11.78,11.79,148815.0,10.2886,10.2973,10.2106,10.2193,148815.0
2019-06-07 11:30:00,11.79,11.8,11.78,11.78,162618.0,10.2193,10.2279,10.2106,10.2106,162618.0
2019-06-07 12:00:00,11.78,11.82,11.77,11.82,104902.0,10.2106,10.2453,10.2019,10.2453,104902.0
2019-06-07 12:30:00,11.81,11.84,11.81,11.84,103795.0,10.2366,10.2626,10.2366,10.2626,103795.0
2019-06-07 13:00:00,11.84,11.85,11.82,11.82,48246.0,10.2626,10.2713,10.2453,10.2453,48246.0
2019-06-07 13:30:00,11.83,11.84,11.81,11.84,60454.0,10.2539,10.2626,10.2366,10.2626,60454.0
2019-06-07 14:00:00,11.84,11.84,11.83,11.84,30981.0,10.2626,10.2626,10.2539,10.2626,30981.0
2019-06-07 14:30:00,11.84,11.85,11.82,11.82,70344.0,10.2626,10.2713,10.2453,10.2453,70344.0
2019-06-07 15:00:00,11.83,11.83,11.81,11.83,91036.0,10.2539,10.2539,10.2366,10.2539,91036.0
2019-06-07 15:30:00,11.83,11.83,11.79,11.81,190684.0,10.2539,10.2539,10.2193,10.2366,190684.0
2019-06-10 09:30:00,11.88,11.97,11.88,11.93,176837.0,10.2973,10.3753,10.2973,10.3406,176837.0
2019-06-10 10:00:00,11.93,11.97,11.93,11.97,156790.0,10.3406,10.3753,10.3406,10.3753,156790.0
2019-06-10 10:30:00,11.96,11.96,11.92,11.94,226446.0,10.3666,10.3666,10.3319,10.3493,226446.0
2019-06-10 11:00:00,11.94,11.94,11.91,11.92,57237.0,10.3493,10.3493,10.3233,10.3319,57237.0
2019-06-10 11:30:00,11.92,11.93,11.9,11.92,181219.0,10.3319,10.3406,10.3146,10.3319,181219.0
2019-06-10 12:00:00,11.92,11.92,11.9,11.91,66892.0,10.3319,10.3319,10.3146,10.3233,66892.0
2019-06-10 12:30:00,11.91,11.92,11.89,11.9,124828.0,10.3233,10.3319,10.3059,10.3146,124828.0
2019-06-10 13:00:00,11.9,11.91,11.89,11.9,146656.0,10.3146,10.3233,10.3059,10.3146,146656.0
2019-06-10 13:30:00,11.9,11.9,11.86,11.87,199666.0,10.3146,10.3146,10.2799,10.2886,199666.0
2019-06-10 14:00:00,11.87,11.88,11.85,11.87,69665.0,10.2886,10.2973,10.2713,10.2886,69665.0
2019-06-10 14:30:00,11.88,11.89,11.87,11.88,106899.0,10.2973,10.3059,10.2886,10.2973,106899.0
2019-06-10 15:00:00,11.87,11.88,11.86,11.87,181135.0,10.2886,10.2973,10.2799,10.2886,181135.0
2019-06-10 15:30:00,11.87,11.89,11.85,11.86,226377.0,10.2886,10.3059,10.2713,10.2799,226377.0
2019-06-11 09:30:00,11.97,11.99,11.92,11.96,362719.0,10.3753,10.3926,10.3319,10.3666,362719.0
2019-06-11 10:00:00,11.96,11.98,11.94,11.96,227685.0,10.3666,10.3839,10.3493,10.3666,227685.0
2019-06-11 10:30:00,11.95,11.96,11.91,11.94,144496.0,10.3579,10.3666,10.3233,10.3493,144496.0
2019-06-11 11:00:00,11.94,11.96,11.92,11.93,402240.0,10.3493,10.3666,10.3319,10.3406,402240.0
2019-06-11 11:30:00,11.93,11.95,11.9,11.92,163558.0,10.3406,10.3579,10.3146,10.3319,163558.0
2019-06-11 12:00:00,11.91,11.94,11.89,11.92,119008.0,10.3233,10.3493,10.3059,10.3319,119008.0
2019-06-11 12:30:00,11.92,11.92,11.91,11.92,48004.0,10.3319,10.3319,10.3233,10.3319,48004.0
2019-06-11 13:00:00,11.92,11.94,11.91,11.93,104874.0,10.3319,10.3493,10.3233,10.3406,104874.0
2019-06-11 13:30:00,11.92,11.96,11.92,11.95,82621.0,10.3319,10.3666,10.3319,10.3579,82621.0
2019-06-11 14:00:00,11.95,11.96,11.93,11.93,115252.0,10.3579,10.3666,10.3406,10.3406,115252.0
2019-06-11 14:30:00,11.93,11.94,11.89,11.91,110491.0,10.3406,10.3493,10.3059,10.3233,110491.0
2019-06-11 15:00:00,11.9,11.92,11.9,11.92,137318.0,10.3146,10.3319,10.3146,10.3319,137318.0
2019-06-11 15:30:00,11.92,11.93,11.9,11.92,225675.0,10.3319,10.3406,10.3146,10.3319,225675.0
2019-06-12 09:30:00,11.79,11.8,11.76,11.77,172767.0,10.2193,10.2279,10.1933,10.2019,172767.0
2019-06-12 10:00:00,11.77,11.79,11.76,11.78,66346.0,10.2019,10.2193,10.1933,10.2106,66346.0
2019-06-12 10:30:00,11.78,11.83,11.77,11.81,99967.0,10.2106,10.2539,10.2019,10.2366,99967.0
2019-06-12 11:00:00,11.81,11.81,11.77,11.78,156580.0,10.2366,10.2366,10.2019,10.2106,156580.0
2019-06-12 11:30:00,11.78,11.8,11.72,11.74,155113.0,10.2106,10.2279,10.1586,10.1759,155113.0
2019-06-12 12:00:00,11.74,11.76,11.73,11.76,114451.0,10.1759,10.1933,10.1673,10.1933,114451.0
2019-06-12 12:30:00,11.76,11.77,11.74,11.74,44285.0,10.1933,10.2019,10.1759,10.1759,44285.0
2019-06-12 13:00:00,11.74,11.75,11.74,11.75,21530.0,10.1759,10.1846,10.1759,10.1846,21530.0
2019-06-12 13:30:00,11.75,11.75,11.73,11.74,73700.0,10.1846,10.1846,10.1673,10.1759,73700.0
2019-06-12 14:00:00,11.75,11.77,11.74,11.75,272183.0,10.1846,10.2019,10.1759,10.1846,272183.0
2019-06-12 14:30:00,11.74,11.75,11.73,11.74,67941.0,10.1759,10.1846,10.1673,10.1759,67941.0
2019-06-12 15:00:00,11.75,11.75,11.71,11.73,186514.0,10.1846,10.1846,10.1499,10.1673,186514.0
2019-06-12 15:30:00,11.72,11.74,11.72,11.74,165008.0,10.1586,10.1759,10.1586,10.1759,165008.0
2019-06-13 09:30:00,11.71,11.76,11.7,11.71,201302.0,10.1499,10.1933,10.1412,10.1499,201302.0
2019-06-13 10:00:00,11.72,11.73,11.68,11.7,134119.0,10.1586,10.1673,10.1239,10.1412,134119.0
2019-06-13 10:30:00,11.7,11.71,11.66,11.68,119156.0,10.1412,10.1499,10.1066,10.1239,119156.0
2019-06-13 11:00:00,11.68,11.72,11.66,11.71,364511.0,10.1239,10.1586,10.1066,10.1499,364511.0
2019-06-13 11:30:00,11.71,11.72,11.7,11.7,61760.0,10.1499,10.1586,10.1412,10.1412,61760.0
2019-06-13 12:00:00,11.7,11.71,11.68,11.68,103709.0,10.1412,10.1499,10.1239,10.1239,103709.0
2019-06-13 12:30:00,11.69,11.7,11.67,11.7,66902.0,10.1326,10.1412,10.1152,10.1412,66902.0
2019-06-13 13:00:00,11.69,11.7,11.67,11.68,77348.0,10.1326,10.1412,10.1152,10.1239,77348.0
2019-06-13 13:30:00,11.68,11.68,11.67,11.67,35844.0,10.1239,10.1239,10.1152,10.1152,35844.0
2019-06-13 14:00:00,11.67,11.68,11.65,11.67,111564.0,10.1152,10.1239,10.0979,10.1152,111564.0
2019-06-13 14:30:00,11.67,11.69,11.65,11.69,147959.0,10.1152,10.1326,10.0979,10.1326,147959.0
2019-06-13 15:00:00,11.69,11.69,11.66,11.67,130762.0,10.1326,10.1326,10.1066,10.1152,130762.0
2019-06-13 15:30:00,11.67,11.69,11.67,11.69,188320.0,10.1152,10.1326,10.1152,10.1326,188320.0
2019-06-14 09:30:00,11.55,11.55,11.49,11.49,269622.0,10.0112,10.0112,9.9592,9.9592,269622.0
2019-06-14 10:00:00,11.49,11.53,11.49,11.52,235905.0,9.9592,9.9939,9.9592,9.9852,235905.0
2019-06-14 10:30:00,11.52,11.52,11.49,11.5,708633.0,9.9852,9.9852,9.9592,9.9679,708633.0
2019-06-14 11:00:00,11.51,11.54,11.49,11.53,199962.0,9.9766,10.0026,9.9592,9.9939,199962.0
2019-06-14 11:30:00,11.53,11.55,11.52,11.53,84525.0,9.9939,10.0112,9.9852,9.9939,84525.0
2019-06-14 12:00:00,11.52,11.54,11.51,11.54,72504.0,9.9852,10.0026,9.9766,10.0026,72504.0
2019-06-14 12:30:00,11.53,11.54,11.52,11.54,31674.0,9.9939,10.0026,9.9852,10.0026,31674.0
2019-06-14 13:00:00,11.54,11.55,11.53,11.54,36861.0,10.0026,10.0112,9.9939,10.0026,36861.0
2019-06-14 13:30:00,11.55,11.55,11.53,11.54,83622.0,10.0112,10.0112,9.9939,10.0026,83622.0
2019-06-14 14:00:00,11.54,11.56,11.53,11.55,146248.0,10.0026,10.0199,9.9939,10.0112,146248.0
2019-06-14 14:30:00,11.55,11.55,11.53,11.54,76100.0,10.0112,10.0112,9.9939,10.0026,76100.0
2019-06-14 15:00:00,11.54,11.56,11.54,11.56,132633.0,10.0026,10.0199,10.0026,10.0199,132633.0
2019-06-14 15:30:00,11.56,11.57,11.54,11.54,412120.0,10.0199,10.0286,10.0026,10.0026,412120.0
2019-06-17 09:30:00,11.56,11.57,11.53,11.55,164381.0,10.0199,10.0286,9.9939,10.0112,164381.0
2019-06-17 10:00:00,11.56,11.6,11.55,11.55,200316.0,10.0199,10.0546,10.0112,10.0112,200316.0
2019-06-17 10:30:00,11.55,11.58,11.53,11.54,192868.0,10.0112,10.0372,9.9939,10.0026,192868.0
2019-06-17 11:00:00,11.54,11.57,11.53,11.54,124103.0,10.0026,10.0286,9.9939,10.0026,124103.0
2019-06-17 11:30:00,11.53,11.56,11.53,11.55,144542.0,9.9939,10.0199,9.9939,10.0112,144542.0
2019-06-17 12:00:00,11.56,11.56,11.53,11.54,160285.0,10.0199,10.0199,9.9939,10.0026,160285.0
2019-06-17 12:30:00,11.54,11.54,11.52,11.52,25353.0,10.0026,10.0026,9.9852,9.9852,25353.0
2019-06-17 13:00:00,11.52,11.53,11.52,11.53,19419.0,9.9852,9.9939,9.9852,9.9939,19419.0
2019-06-17 13:30:00,11.52,11.53,11.52,11.52,25222.0,9.9852,9.9939,9.9852,9.9852,25222.0
2019-06-17 14:00:00,11.52,11.53,11.49,11.49,86623.0,9.9852,9.9939,9.9592,9.9592,86623.0
2019-06-17 14:30:00,11.49,11.5,11.48,11.49,131373.0,9.9592,9.9679,9.9506,9.9592,131373.0
2019-06-17 15:00:00,11.49,11.5,11.47,11.49,391174.0,9.9592,9.9679,9.9419,9.9592,391174.0
2019-06-17 15:30:00,11.48,11.49,11.47,11.48,505701.0,9.9506,9.9592,9.9419,9.9506,505701.0
2019-06-18 09:30:00,11.51,11.69,11.51,11.68,511354.0,9.9766,10.1326,9.9766,10.1239,511354.0
2019-06-18 10:00:00,11.68,11.72,11.66,11.7,409312.0,10.1239,10.1586,10.1066,10.1412,409312.0
2019-06-18 10:30:00,11.7,11.73,11.69,11.71,170926.0,10.1412,10.1673,10.1326,10.1499,170926.0
2019-06-18 11:00:00,11.71,11.72,11.66,11.67,434683.0,10.1499,10.1586,10.1066,10.1152,434683.0
2019-06-18 11:30:00,11.67,11.68,11.66,11.66,208129.0,10.1152,10.1239,10.1066,10.1066,208129.0
2019-06-18 12:00:00,11.67,11.68,11.65,11.68,162013.0,10.1152,10.1239,10.0979,10.1239,162013.0
2019-06-18 12:30:00,11.67,11.68,11.66,11.67,65719.0,10.1152,10.1239,10.1066,10.1152,65719.0
2019-06-18 13:00:00,11.67,11.67,11.63,11.64,97355.0,10.1152,10.1152,10.0806,10.0892,97355.0
2019-06-18 13:30:00,11.63,11.67,11.62,11.67,99177.0,10.0806,10.1152,10.0719,10.1152,99177.0
2019-06-18 14:00:00,11.67,11.71,11.66,11.71,65873.0,10.1152,10.1499,10.1066,10.1499,65873.0
2019-06-18 14:30:00,11.71,11.71,11.69,11.7,119522.0,10.1499,10.1499,10.1326,10.1412,119522.0
2019-06-18 15:00:00,11.7,11.7,11.68,11.7,152987.0,10.1412,10.1412,10.1239,10.1412,152987.0
2019-06-18 15:30:00,11.7,11.7,11.66,11.66,339634.0,10.1412,10.1412,10.1066,10.1066,339634.0
2019-06-19 09:30:00,11.78,11.81,11.77,11.8,311400.0,10.2106,10.2366,10.2019,10.2279,311400.0
2019-06-19 10:00:00,11.8,11.82,11.78,11.79,146977.0,10.2279,10.2453,10.2106,10.2193,146977.0
2019-06-19 10:30:00,11.79,11.82,11.78,11.81,101254.0,10.2193,10.2453,10.2106,10.2366,101254.0
2019-06-19 11:00:00,11.82,11.82,11.79,11.81,113070.0,10.2453,10.2453,10.2193,10.2366,113070.0
2019-06-19 11:30:00,11.82,11.84,11.8,11.83,59781.0,10.2453,10.2626,10.2279,10.2539,59781.0
2019-06-19 12:00:00,11.83,11.84,11.8,11.8,57577.0,10.2539,10.2626,10.2279,10.2279,57577.0
2019-06-19 12:30:00,11.8,11.81,11.8,11.8,37080.0,10.2279,10.2366,10.2279,10.2279,37080.0
2019-06-19 13:00:00,11.8,11.86,11.8,11.86,268191.0,10.2279,10.2799,10.2279,10.2799,268191.0
2019-06-19 13:30:00,11.86,11.91,11.84,11.86,304489.0,10.2799,10.3233,10.2626,10.2799,304489.0
2019-06-19 14:00:00,11.86,11.88,11.8,11.8,196467.0,10.2799,10.2973,10.2279,10.2279,196467.0
2019-06-19 14:30:00,11.8,11.82,11.77,11.79,189035.0,10.2279,10.2453,10.2019,10.2193,189035.0
2019-06-19 15:00:00,11.79,11.82,11.79,11.8,139212.0,10.2193,10.2453,10.2193,10.2279,139212.0
2019-06-19 15:30:00,11.8,11.81,11.75,11.77,551252.0,10.2279,10.2366,10.1846,10.2019,551252.0
2019-06-20 09:30:00,11.8,11.82,11.74,11.76,453486.0,10.2279,10.2453,10.1759,10.1933,453486.0
2019-06-20 10:00:00,11.76,11.78,11.73,11.75,210825.0,10.1933,10.2106,10.1673,10.1846,210825.0
2019-06-20 10:30:00,11.75,11.76,11.71,11.71,95925.0,10.1846,10.1933,10.1499,10.1499,95925.0
2019-06-20 11:00:00,11.72,11.72,11.68,11.68,232608.0,10.1586,10.1586,10.1239,10.1239,232608.0
2019-06-20 11:30:00,11.68,11.71,11.67,11.71,148417.0,10.1239,10.1499,10.1152,10.1499,148417.0
2019-06-20 12:00:00,11.71,11.71,11.68,11.69,219985.0,10.1499,10.1499,10.1239,10.1326,219985.0
2019-06-20 12:30:00,11.69,11.7,11.67,11.67,55817.0,10.1326,10.1412,10.1152,10.1152,55817.0
2019-06-20 13:00:00,11.68,11.73,11.67,11.73,95723.0,10.1239,10.1673,10.1152,10.1673,95723.0
2019-06-20 13:30:00,11.73,11.75,11.72,11.75,69297.0,10.1673,10.1846,10.1586,10.1846,69297.0
2019-06-20 14:00:00,11.74,11.75,11.73,11.75,106773.0,10.1759,10.1846,10.1673,10.1846,106773.0
2019-06-20 14:30:00,11.75,11.77,11.74,11.74,115171.0,10.1846,10.2019,10.1759,10.1759,115171.0
2019-06-20 15:00:00,11.75,11.75,11.74,11.75,65017.0,10.1846,10.1846,10.1759,10.1846,65017.0
2019-06-20 15:30:00,11.75,11.77,11.74,11.76,443407.0,10.1846,10.2019,10.1759,10.1933,443407.0
2019-06-21 09:30:00,11.69,11.74,11.67,11.7,150536.0,10.1326,10.1759,10.1152,10.1412,150536.0
2019-06-21 10:00:00,11.7,11.72,11.69,11.71,91002.0,10.1412,10.1586,10.1326,10.1499,91002.0
2019-06-21 10:30:00,11.71,11.74,11.7,11.72,107037.0,10.1499,10.1759,10.1412,10.1586,107037.0
2019-06-21 11:00:00,11.71,11.73,11.68,11.69,106906.0,10.1499,10.1673,10.1239,10.1326,106906.0
2019-06-21 11:30:00,11.69,11.71,11.67,11.68,207444.0,10.1326,10.1499,10.1152,10.1239,207444.0
2019-06-21 12:00:00,11.69,11.7,11.68,11.69,64720.0,10.1326,10.1412,10.1239,10.1326,64720.0
2019-06-21 12:30:00,11.69,11.69,11.66,11.67,116200.0,10.1326,10.1326,10.1066,10.1152,116200.0
2019-06-21 13:00:00,11.67,11.67,11.64,11.65,332164.0,10.1152,10.1152,10.0892,10.0979,332164.0
2019-06-21 13:30:00,11.66,11.69,11.66,11.69,74003.0,10.1066,10.1326,10.1066,10.1326,74003.0
2019-06-21 14:00:00,11.69,11.69,11.67,11.68,59749.0,10.1326,10.1326,10.1152,10.1239,59749.0
2019-06-21 14:30:00,11.68,11.69,11.67,11.68,92804.0,10.1239,10.1326,10.1152,10.1239,92804.0
2019-06-21 15:00:00,11.69,11.69,11.68,11.69,60680.0,10.1326,10.1326,10.1239,10.1326,60680.0
2019-06-21 15:30:00,11.69,11.69,11.64,11.65,251420.0,10.1326,10.1326,10.0892,10.0979,251420.0
2019-06-24 09:30:00,11.68,11.69,11.65,11.68,355765.0,10.1239,10.1326,10.0979,10.1239,355765.0
2019-06-24 10:00:00,11.68,11.71,11.67,11.69,269536.0,10.1239,10.1499,10.1152,10.1326,269536.0
2019-06-24 10:30:00,11.69,11.69,11.64,11.66,240330.0,10.1326,10.1326,10.0892,10.1066,240330.0
2019-06-24 11:00:00,11.66,11.7,11.64,11.69,338052.0,10.1066,10.1412,10.0892,10.1326,338052.0
2019-06-24 11:30:00,11.69,11.7,11.67,11.67,180203.0,10.1326,10.1412,10.1152,10.1152,180203.0
2019-06-24 12:00:00,11.67,11.68,11.67,11.68,127653.0,10.1152,10.1239,10.1152,10.1239,127653.0
2019-06-24 12:30:00,11.67,11.68,11.64,11.66,171686.0,10.1152,10.1239,10.0892,10.1066,171686.0
2019-06-24 13:00:00,11.66,11.66,11.64,11.66,79517.0,10.1066,10.1066,10.0892,10.1066,79517.0
2019-06-24 13:30:00,11.66,11.68,11.65,11.66,120688.0,10.1066,10.1239,10.0979,10.1066,120688.0
2019-06-24 14:00:00,11.66,11.66,11.65,11.65,36711.0,10.1066,10.1066,10.0979,10.0979,36711.0
2019-06-24 14:30:00,11.66,11.66,11.64,11.66,105165.0,10.1066,10.1066,10.0892,10.1066,105165.0
2019-06-24 15:00:00,11.66,11.66,11.64,11.65,71132.0,10.1066,10.1066,10.0892,10.0979,71132.0
2019-06-24 15:30:00,11.65,11.67,11.64,11.66,349067.0,10.0979,10.1152,10.0892,10.1066,349067.0
2019-06-25 09:30:00,11.57,11.6,11.55,11.58,235040.0,10.0286,10.0546,10.0112,10.0372,235040.0
2019-06-25 10:00:00,11.59,11.59,11.56,11.58,167380.0,10.0459,10.0459,10.0199,10.0372,167380.0
2019-06-25 10:30:00,11.58,11.61,11.58,11.59,93888.0,10.0372,10.0632,10.0372,10.0459,93888.0
2019-06-25 11:00:00,11.59,11.63,11.58,11.61,149298.0,10.0459,10.0806,10.0372,10.0632,149298.0
2019-06-25 11:30:00,11.62,11.62,11.6,11.61,87006.0,10.0719,10.0719,10.0546,10.0632,87006.0
2019-06-25 12:00:00,11.61,11.63,11.59,11.6,211315.0,10.0632,10.0806,10.0459,10.0546,211315.0
2019-06-25 12:30:00,11.59,11.62,11.58,11.61,182344.0,10.0459,10.0719,10.0372,10.0632,182344.0
2019-06-25 13:00:00,11.61,11.62,11.57,11.62,115558.0,10.0632,10.0719,10.0286,10.0719,115558.0
2019-06-25 13:30:00,11.61,11.63,11.6,11.6,48224.0,10.0632,10.0806,10.0546,10.0546,48224.0
2019-06-25 14:00:00,11.61,11.62,11.6,11.61,137608.0,10.0632,10.0719,10.0546,10.0632,137608.0
2019-06-25 14:30:00,11.61,11.62,11.59,11.62,99577.0,10.0632,10.0719,10.0459,10.0719,99577.0
2019-06-25 15:00:00,11.62,11.62,11.57,11.58,245763.0,10.0719,10.0719,10.0286,10.0372,245763.0
2019-06-25 15:30:00,11.59,11.6,11.56,11.58,462846.0,10.0459,10.0546,10.0199,10.0372,462846.0
2019-06-26 09:30:00,11.65,11.67,11.61,11.66,204544.0,10.0979,10.1152,10.0632,10.1066,204544.0
2019-06-26 10:00:00,11.66,11.69,11.65,11.69,107706.0,10.1066,10.1326,10.0979,10.1326,107706.0
2019-06-26 10:30:00,11.69,11.71,11.66,11.69,177803.0,10.1326,10.1499,10.1066,10.1326,177803.0
2019-06-26 11:00:00,11.69,11.7,11.65,11.66,99814.0,10.1326,10.1412,10.0979,10.1066,99814.0
2019-06-26 11:30:00,11.65,11.7,11.65,11.68,112824.0,10.0979,10.1412,10.0979,10.1239,112824.0
2019-06-26 12:00:00,11.68,11.71,11.68,11.7,68448.0,10.1239,10.1499,10.1239,10.1412,68448.0
2019-06-26 12:30:00,11.69,11.7,11.69,11.7,28076.0,10.1326,10.1412,10.1326,10.1412,28076.0
2019-06-26 13:00:00,11.7,11.7,11.67,11.67,71861.0,10.1412,10.1412,10.1152,10.1152,71861.0
2019-06-26 13:30:00,11.67,11.68,11.66,11.66,54946.0,10.1152,10.1239,10.1066,10.1066,54946.0
2019-06-26 14:00:00,11.67,11.67,11.66,11.66,43099.0,10.1152,10.1152,10.1066,10.1066,43099.0
2019-06-26 14:30:00,11.67,11.7,11.66,11.68,165541.0,10.1152,10.1412,10.1066,10.1239,165541.0
2019-06-26 15:00:00,11.69,11.7,11.68,11.69,57501.0,10.1326,10.1412,10.1239,10.1326,57501.0
2019-06-26 15:30:00,11.69,11.7,11.67,11.67,355041.0,10.1326,10.1412,10.1152,10.1152,355041.0
2019-06-27 09:30:00,11.91,11.99,11.9,11.96,462172.0,10.3233,10.3926,10.3146,10.3666,462172.0
2019-06-27 10:00:00,11.97,11.97,11.93,11.93,177814.0,10.3753,10.3753,10.3406,10.3406,177814.0
2019-06-27 10:30:00,11.94,11.94,11.91,11.92,158910.0,10.3493,10.3493,10.3233,10.3319,158910.0
2019-06-27 11:00:00,11.92,11.92,11.85,11.87,215795.0,10.3319,10.3319,10.2713,10.2886,215795.0
2019-06-27 11:30:00,11.86,11.88,11.85,11.87,52170.0,10.2799,10.2973,10.2713,10.2886,52170.0
2019-06-27 12:00:00,11.88,11.88,11.87,11.88,47671.0,10.2973,10.2973,10.2886,10.2973,47671.0
2019-06-27 12:30:00,11.88,11.89,11.87,11.89,41513.0,10.2973,10.3059,10.2886,10.3059,41513.0
2019-06-27 13:00:00,11.88,11.9,11.88,11.9,33902.0,10.2973,10.3146,10.2973,10.3146,33902.0
2019-06-27 13:30:00,11.9,11.92,11.89,11.9,131214.0,10.3146,10.3319,10.3059,10.3146,131214.0
2019-06-27 14:00:00,11.91,11.91,11.9,11.91,26932.0,10.3233,10.3233,10.3146,10.3233,26932.0
2019-06-27 14:30:00,11.91,11.91,11.87,11.87,118229.0,10.3233,10.3233,10.2886,10.2886,118229.0
2019-06-27 15:00:00,11.88,11.88,11.86,11.87,81204.0,10.2973,10.2973,10.2799,10.2886,81204.0
2019-06-27 15:30:00,11.86,11.87,11.83,11.84,636096.0,10.2799,10.2886,10.2539,10.2626,636096.0
2019-06-28 09:30:00,11.88,11.94,11.87,11.88,215375.0,10.2973,10.3493,10.2886,10.2973,215375.0
2019-06-28 10:00:00,11.89,11.89,11.83,11.84,172453.0,10.3059,10.3059,10.2539,10.2626,172453.0
2019-06-28 10:30:00,11.83,11.9,11.82,11.89,175659.0,10.2539,10.3146,10.2453,10.3059,175659.0
2019-06-28 11:00:00,11.88,11.89,11.84,11.88,196959.0,10.2973,10.3059,10.2626,10.2973,196959.0
2019-06-28 11:30:00,11.88,11.89,11.87,11.88,91035.0,10.2973,10.3059,10.2886,10.2973,91035.0
2019-06-28 12:00:00,11.89,11.89,11.86,11.88,154247.0,10.3059,10.3059,10.2799,10.2973,154247.0
2019-06-28 12:30:00,11.88,11.9,11.87,11.88,55425.0,10.2973,10.3146,10.2886,10.2973,55425.0
2019-06-28 13:00:00,11.88,11.9,11.87,11.9,80735.0,10.2973,10.3146,10.2886,10.3146,80735.0
2019-06-28 13:30:00,11.9,11.91,11.89,11.91,102828.0,10.3146,10.3233,10.3059,10.3233,102828.0
2019-06-28 14:00:00,11.91,11.93,11.9,11.93,182928.0,10.3233,10.3406,10.3146,10.3406,182928.0
2019-06-28 14:30:00,11.93,11.93,11.87,11.88,166359.0,10.3406,10.3406,10.2886,10.2973,166359.0
2019-06-28 15:00:00,11.88,11.89,11.86,11.88,227533.0,10.2973,10.3059,10.2799,10.2973,227533.0
2019-06-28 15:30:00,11.88,11.88,11.84,11.86,606637.0,10.2973,10.2973,10.2626,10.2799,606637.0
2019-07-01 09:30:00,12.05,12.08,12.04,12.05,711439.0,10.4446,10.4706,10.436,10.4446,711439.0
2019-07-01 10:00:00,12.05,12.07,12.01,12.02,457610.0,10.4446,10.462,10.4099,10.4186,457610.0
2019-07-01 10:30:00,12.02,12.02,11.98,11.98,162327.0,10.4186,10.4186,10.3839,10.3839,162327.0
2019-07-01 11:00:00,11.98,11.99,11.9,11.91,313390.0,10.3839,10.3926,10.3146,10.3233,313390.0
2019-07-01 11:30:00,11.91,11.94,11.9,11.9,286694.0,10.3233,10.3493,10.3146,10.3146,286694.0
2019-07-01 12:00:00,11.9,11.92,11.88,11.88,187650.0,10.3146,10.3319,10.2973,10.2973,187650.0
2019-07-01 12:30:00,11.88,11.89,11.86,11.88,219629.0,10.2973,10.3059,10.2799,10.2973,219629.0
2019-07-01 13:00:00,11.88,11.89,11.85,11.88,142189.0,10.2973,10.3059,10.2713,10.2973,142189.0
2019-07-01 13:30:00,11.88,11.89,11.86,11.87,122689.0,10.2973,10.3059,10.2799,10.2886,122689.0
2019-07-01 14:00:00,11.87,11.87,11.84,11.85,186259.0,10.2886,10.2886,10.2626,10.2713,186259.0
2019-07-01 14:30:00,11.86,11.87,11.84,11.85,167481.0,10.2799,10.2886,10.2626,10.2713,167481.0
2019-07-01 15:00:00,11.86,11.9,11.85,11.9,72845.0,10.2799,10.3146,10.2713,10.3146,72845.0
2019-07-01 15:30:00,11.9,11.91,11.87,11.9,525490.0,10.3146,10.3233,10.2886,10.3146,525490.0
2019-07-02 09:30:00,11.9,11.91,11.88,11.89,212516.0,10.3146,10.3233,10.2973,10.3059,212516.0
2019-07-02 10:00:00,11.9,11.93,11.89,11.93,135116.0,10.3146,10.3406,10.3059,10.3406,135116.0
2019-07-02 10:30:00,11.93,11.95,11.92,11.94,195444.0,10.3406,10.3579,10.3319,10.3493,195444.0
2019-07-02 11:00:00,11.94,11.94,11.91,11.93,172613.0,10.3493,10.3493,10.3233,10.3406,172613.0
2019-07-02 11:30:00,11.93,11.94,11.91,11.94,130502.0,10.3406,10.3493,10.3233,10.3493,130502.0
2019-07-02 12:00:00,11.94,11.95,11.92,11.93,111527.0,10.3493,10.3579,10.3319,10.3406,111527.0
2019-07-02 12:30:00,11.93,11.93,11.91,11.93,86155.0,10.3406,10.3406,10.3233,10.3406,86155.0
2019-07-02 13:00:00,11.93,11.95,11.92,11.95,55522.0,10.3406,10.3579,10.3319,10.3579,55522.0
2019-07-02 13:30:00,11.95,11.95,11.92,11.93,67400.0,10.3579,10.3579,10.3319,10.3406,67400.0
2019-07-02 14:00:00,11.93,11.94,11.92,11.94,65285.0,10.3406,10.3493,10.3319,10.3493,65285.0
2019-07-02 14:30:00,11.94,11.94,11.92,11.92,97813.0,10.3493,10.3493,10.3319,10.3319,97813.0
2019-07-02 15:00:00,11.93,11.95,11.92,11.93,125047.0,10.3406,10.3579,10.3319,10.3406,125047.0
2019-07-02 15:30:00,11.93,11.94,11.92,11.94,227098.0,10.3406,10.3493,10.3319,10.3493,227098.0
2019-07-03 09:30:00,12.01,12.03,11.99,12.03,234332.0,10.4099,10.4273,10.3926,10.4273,234332.0
2019-07-03 10:00:00,12.02,12.04,12.0,12.02,155501.0,10.4186,10.436,10.4013,10.4186,155501.0
2019-07-03 10:30:00,12.02,12.04,12.0,12.01,99829.0,10.4186,10.436,10.4013,10.4099,99829.0
2019-07-03 11:00:00,12.02,12.02,11.99,12.01,128384.0,10.4186,10.4186,10.3926,10.4099,128384.0
2019-07-03 11:30:00,12.0,12.02,12.0,12.02,92378.0,10.4013,10.4186,10.4013,10.4186,92378.0
2019-07-03 12:00:00,12.02,12.02,12.01,12.02,45773.0,10.4186,10.4186,10.4099,10.4186,45773.0
2019-07-03 12:30:00,12.02,12.02,11.98,11.99,232954.0,10.4186,10.4186,10.3839,10.3926,232954.0
2019-07-05 09:30:00,12.18,12.25,12.17,12.22,329231.0,10.5573,10.618,10.5486,10.592,329231.0
2019-07-05 10:00:00,12.22,12.22,12.13,12.15,207453.0,10.592,10.592,10.514,10.5313,207453.0
2019-07-05 10:30:00,12.15,12.15,12.08,12.12,166669.0,10.5313,10.5313,10.4706,10.5053,166669.0
2019-07-05 11:00:00,12.12,12.13,12.1,12.1,88313.0,10.5053,10.514,10.488,10.488,88313.0
2019-07-05 11:30:00,12.1,12.13,12.1,12.11,80477.0,10.488,10.514,10.488,10.4966,80477.0
2019-07-05 12:00:00,12.12,12.13,12.1,12.13,115840.0,10.5053,10.514,10.488,10.514,115840.0
2019-07-05 12:30:00,12.13,12.16,12.12,12.14,126412.0,10.514,10.54,10.5053,10.5226,126412.0
2019-07-05 13:00:00,12.13,12.14,12.1,12.13,116460.0,10.514,10.5226,10.488,10.514,116460.0
2019-07-05 13:30:00,12.13,12.15,12.11,12.15,100171.0,10.514,10.5313,10.4966,10.5313,100171.0
2019-07-05 14:00:00,12.14,12.15,12.13,12.14,76008.0,10.5226,10.5313,10.514,10.5226,76008.0
2019-07-05 14:30:00,12.13,12.15,12.13,12.15,31680.0,10.514,10.5313,10.514,10.5313,31680.0
2019-07-05 15:00:00,12.15,12.15,12.13,12.13,74297.0,10.5313,10.5313,10.514,10.514,74297.0
2019-07-05 15:30:00,12.14,12.14,12.12,12.14,231469.0,10.5226,10.5226,10.5053,10.5226,231469.0
2019-07-08 09:30:00,12.02,12.03,11.98,12.01,255380.0,10.4186,10.4273,10.3839,10.4099,255380.0
2019-07-08 10:00:00,12.02,12.08,12.01,12.04,209705.0,10.4186,10.4706,10.4099,10.436,209705.0
2019-07-08 10:30:00,12.04,12.05,12.01,12.03,77063.0,10.436,10.4446,10.4099,10.4273,77063.0
2019-07-08 11:00:00,12.03,12.05,12.01,12.03,184929.0,10.4273,10.4446,10.4099,10.4273,184929.0
2019-07-08 11:30:00,12.04,12.05,12.02,12.05,111199.0,10.436,10.4446,10.4186,10.4446,111199.0
2019-07-08 12:00:00,12.05,12.05,12.0,12.01,128211.0,10.4446,10.4446,10.4013,10.4099,128211.0
2019-07-08 12:30:00,12.01,12.01,11.99,12.0,76531.0,10.4099,10.4099,10.3926,10.4013,76531.0
2019-07-08 13:00:00,12.0,12.01,11.98,12.0,121307.0,10.4013,10.4099,10.3839,10.4013,121307.0
2019-07-08 13:30:00,12.0,12.0,11.98,11.98,78789.0,10.4013,10.4013,10.3839,10.3839,78789.0
2019-07-08 14:00:00,11.99,11.99,11.96,11.97,141319.0,10.3926,10.3926,10.3666,10.3753,141319.0
2019-07-08 14:30:00,11.96,11.98,11.95,11.96,124799.0,10.3666,10.3839,10.3579,10.3666,124799.0
2019-07-08 15:00:00,11.96,11.98,11.95,11.96,133718.0,10.3666,10.3839,10.3579,10.3666,133718.0
2019-07-08 15:30:00,11.97,11.98,11.95,11.96,593577.0,10.3753,10.3839,10.3579,10.3666,593577.0
2019-07-09 09:30:00,11.84,11.91,11.84,11.9,164728.0,10.2626,10.3233,10.2626,10.3146,164728.0
2019-07-09 10:00:00,11.91,11.91,11.86,11.88,153635.0,10.3233,10.3233,10.2799,10.2973,153635.0
2019-07-09 10:30:00,11.88,11.91,11.87,11.88,112593.0,10.2973,10.3233,10.2886,10.2973,112593.0
2019-07-09 11:00:00,11.88,11.92,11.87,11.92,187660.0,10.2973,10.3319,10.2886,10.3319,187660.0
2019-07-09 11:30:00,11.92,11.93,11.88,11.89,163325.0,10.3319,10.3406,10.2973,10.3059,163325.0
2019-07-09 12:00:00,11.89,11.9,11.87,11.88,56142.0,10.3059,10.3146,10.2886,10.2973,56142.0
2019-07-09 12:30:00,11.88,11.88,11.86,11.86,96276.0,10.2973,10.2973,10.2799,10.2799,96276.0
2019-07-09 13:00:00,11.86,11.87,11.85,11.86,66705.0,10.2799,10.2886,10.2713,10.2799,66705.0
2019-07-09 13:30:00,11.86,11.87,11.85,11.86,90250.0,10.2799,10.2886,10.2713,10.2799,90250.0
2019-07-09 14:00:00,11.86,11.87,11.85,11.87,83529.0,10.2799,10.2886,10.2713,10.2886,83529.0
2019-07-09 14:30:00,11.87,11.87,11.85,11.86,135675.0,10.2886,10.2886,10.2713,10.2799,135675.0
2019-07-09 15:00:00,11.86,11.87,11.85,11.87,151771.0,10.2799,10.2886,10.2713,10.2886,151771.0
2019-07-09 15:30:00,11.87,11.88,11.86,11.87,294605.0,10.2886,10.2973,10.2799,10.2886,294605.0
2019-07-10 09:30:00,12.13,12.15,12.09,12.14,680518.0,10.514,10.5313,10.4793,10.5226,680518.0
2019-07-10 10:00:00,12.14,12.14,12.05,12.05,248963.0,10.5226,10.5226,10.4446,10.4446,248963.0
2019-07-10 10:30:00,12.05,12.08,12.03,12.04,173276.0,10.4446,10.4706,10.4273,10.436,173276.0
2019-07-10 11:00:00,12.04,12.06,12.02,12.04,227104.0,10.436,10.4533,10.4186,10.436,227104.0
2019-07-10 11:30:00,12.04,12.07,12.04,12.06,86916.0,10.436,10.462,10.436,10.4533,86916.0
2019-07-10 12:00:00,12.07,12.08,12.06,12.07,65999.0,10.462,10.4706,10.4533,10.462,65999.0
2019-07-10 12:30:00,12.07,12.08,12.06,12.08,48793.0,10.462,10.4706,10.4533,10.4706,48793.0
2019-07-10 13:00:00,12.08,12.09,12.07,12.09,56109.0,10.4706,10.4793,10.462,10.4793,56109.0
2019-07-10 13:30:00,12.09,12.1,12.08,12.09,105105.0,10.4793,10.488,10.4706,10.4793,105105.0
2019-07-10 14:00:00,12.09,12.1,12.05,12.05,106068.0,10.4793,10.488,10.4446,10.4446,106068.0
2019-07-10 14:30:00,12.06,12.07,12.05,12.05,100862.0,10.4533,10.462,10.4446,10.4446,100862.0
2019-07-10 15:00:00,12.05,12.06,12.04,12.04,117522.0,10.4446,10.4533,10.436,10.436,117522.0
2019-07-10 15:30:00,12.04,12.05,12.01,12.01,344191.0,10.436,10.4446,10.4099,10.4099,344191.0
2019-07-11 09:30:00,12.04,12.12,12.04,12.11,271709.0,10.436,10.5053,10.436,10.4966,271709.0
2019-07-11 10:00:00,12.11,12.11,12.06,12.07,432043.0,10.4966,10.4966,10.4533,10.462,432043.0
2019-07-11 10:30:00,12.06,12.1,12.04,12.06,442615.0,10.4533,10.488,10.436,10.4533,442615.0
2019-07-11 11:00:00,12.07,12.1,12.05,12.08,484126.0,10.462,10.488,10.4446,10.4706,484126.0
2019-07-11 11:30:00,12.09,12.13,12.08,12.12,108393.0,10.4793,10.514,10.4706,10.5053,108393.0
2019-07-11 12:00:00,12.12,12.12,12.1,12.12,216786.0,10.5053,10.5053,10.488,10.5053,216786.0
2019-07-11 12:30:00,12.12,12.12,12.11,12.12,51390.0,10.5053,10.5053,10.4966,10.5053,51390.0
2019-07-11 13:00:00,12.12,12.12,12.09,12.1,187183.0,10.5053,10.5053,10.4793,10.488,187183.0
2019-07-11 13:30:00,12.1,12.14,12.09,12.13,358755.0,10.488,10.5226,10.4793,10.514,358755.0
2019-07-11 14:00:00,12.13,12.15,12.13,12.15,141238.0,10.514,10.5313,10.514,10.5313,141238.0
2019-07-11 14:30:00,12.15,12.17,12.14,12.16,266175.0,10.5313,10.5486,10.5226,10.54,266175.0
2019-07-11 15:00:00,12.16,12.17,12.14,12.17,290610.0,10.54,10.5486,10.5226,10.5486,290610.0
2019-07-11 15:30:00,12.17,12.17,12.14,12.15,648286.0,10.5486,10.5486,10.5226,10.5313,648286.0
2019-07-12 09:30:00,12.2,12.24,12.19,12.22,396422.0,10.5746,10.6093,10.566,10.592,396422.0
2019-07-12 10:00:00,12.21,12.24,12.18,12.2,922698.0,10.5833,10.6093,10.5573,10.5746,922698.0
2019-07-12 10:30:00,12.2,12.21,12.17,12.18,464972.0,10.5746,10.5833,10.5486,10.5573,464972.0
2019-07-12 11:00:00,12.19,12.23,12.18,12.21,342643.0,10.566,10.6006,10.5573,10.5833,342643.0
2019-07-12 11:30:00,12.21,12.21,12.2,12.21,68117.0,10.5833,10.5833,10.5746,10.5833,68117.0
2019-07-12 12:00:00,12.21,12.22,12.2,12.2,118490.0,10.5833,10.592,10.5746,10.5746,118490.0
2019-07-12 12:30:00,12.21,12.22,12.2,12.21,124440.0,10.5833,10.592,10.5746,10.5833,124440.0
2019-07-12 13:00:00,12.21,12.22,12.2,12.2,80747.0,10.5833,10.592,10.5746,10.5746,80747.0
2019-07-12 13:30:00,12.21,12.21,12.19,12.2,39822.0,10.5833,10.5833,10.566,10.5746,39822.0
2019-07-12 14:00:00,12.2,12.2,12.18,12.19,113842.0,10.5746,10.5746,10.5573,10.566,113842.0
2019-07-12 14:30:00,12.18,12.2,12.18,12.2,75967.0,10.5573,10.5746,10.5573,10.5746,75967.0
2019-07-12 15:00:00,12.2,12.21,12.19,12.19,249973.0,10.5746,10.5833,10.566,10.566,249973.0
2019-07-12 15:30:00,12.19,12.23,12.18,12.22,689149.0,10.566,10.6006,10.5573,10.592,689149.0
2019-07-15 09:30:00,12.11,12.14,12.07,12.1,559920.0,10.4966,10.5226,10.462,10.488,559920.0
2019-07-15 10:00:00,12.1,12.15,12.09,12.14,201709.0,10.488,10.5313,10.4793,10.5226,201709.0
2019-07-15 10:30:00,12.14,12.16,12.12,12.16,203857.0,10.5226,10.54,10.5053,10.54,203857.0
2019-07-15 11:00:00,12.16,12.2,12.14,12.14,541099.0,10.54,10.5746,10.5226,10.5226,541099.0
2019-07-15 11:30:00,12.15,12.15,12.13,12.15,108318.0,10.5313,10.5313,10.514,10.5313,108318.0
2019-07-15 12:00:00,12.15,12.16,12.14,12.15,70418.0,10.5313,10.54,10.5226,10.5313,70418.0
2019-07-15 12:30:00,12.16,12.16,12.15,12.16,62346.0,10.54,10.54,10.5313,10.54,62346.0
2019-07-15 13:00:00,12.16,12.16,12.15,12.15,88225.0,10.54,10.54,10.5313,10.5313,88225.0
2019-07-15 13:30:00,12.16,12.17,12.15,12.17,192809.0,10.54,10.5486,10.5313,10.5486,192809.0
2019-07-15 14:00:00,12.17,12.18,12.16,12.18,131918.0,10.5486,10.5573,10.54,10.5573,131918.0
2019-07-15 14:30:00,12.18,12.18,12.17,12.18,91710.0,10.5573,10.5573,10.5486,10.5573,91710.0
2019-07-15 15:00:00,12.18,12.18,12.16,12.17,158258.0,10.5573,10.5573,10.54,10.5486,158258.0
2019-07-15 15:30:00,12.17,12.18,12.14,12.16,503402.0,10.5486,10.5573,10.5226,10.54,503402.0
2019-07-16 09:30:00,12.19,12.24,12.18,12.2,233391.0,10.566,10.6093,10.5573,10.5746,233391.0
2019-07-16 10:00:00,12.2,12.23,12.19,12.21,155524.0,10.5746,10.6006,10.566,10.5833,155524.0
2019-07-16 10:30:00,12.21,12.22,12.19,12.21,86767.0,10.5833,10.592,10.566,10.5833,86767.0
2019-07-16 11:00:00,12.22,12.24,12.19,12.2,156402.0,10.592,10.6093,10.566,10.5746,156402.0
2019-07-16 11:30:00,12.19,12.21,12.17,12.17,71080.0,10.566,10.5833,10.5486,10.5486,71080.0
2019-07-16 12:00:00,12.18,12.19,12.14,12.15,84568.0,10.5573,10.566,10.5226,10.5313,84568.0
2019-07-16 12:30:00,12.15,12.16,12.13,12.14,39806.0,10.5313,10.54,10.514,10.5226,39806.0
2019-07-16 13:00:00,12.14,12.17,12.14,12.16,58768.0,10.5226,10.5486,10.5226,10.54,58768.0
2019-07-16 13:30:00,12.16,12.17,12.13,12.15,155273.0,10.54,10.5486,10.514,10.5313,155273.0
2019-07-16 14:00:00,12.15,12.16,12.12,12.13,341028.0,10.5313,10.54,10.5053,10.514,341028.0
2019-07-16 14:30:00,12.14,12.16,12.13,12.14,154734.0,10.5226,10.54,10.514,10.5226,154734.0
2019-07-16 15:00:00,12.14,12.15,12.14,12.15,76204.0,10.5226,10.5313,10.5226,10.5313,76204.0
2019-07-16 15:30:00,12.15,12.15,12.1,12.11,514218.0,10.5313,10.5313,10.488,10.4966,514218.0
2019-07-17 09:30:00,12.17,12.19,12.12,12.14,291561.0,10.5486,10.566,10.5053,10.5226,291561.0
2019-07-17 10:00:00,12.14,12.18,12.13,12.17,294378.0,10.5226,10.5573,10.514,10.5486,294378.0
2019-07-17 10:30:00,12.17,12.17,12.11,12.13,215575.0,10.5486,10.5486,10.4966,10.514,215575.0
2019-07-17 11:00:00,12.13,12.16,12.13,12.14,129617.0,10.514,10.54,10.514,10.5226,129617.0
2019-07-17 11:30:00,12.15,12.17,12.13,12.16,88139.0,10.5313,10.5486,10.514,10.54,88139.0
2019-07-17 12:00:00,12.16,12.16,12.11,12.12,75569.0,10.54,10.54,10.4966,10.5053,75569.0
2019-07-17 12:30:00,12.12,12.13,12.1,12.12,91768.0,10.5053,10.514,10.488,10.5053,91768.0
2019-07-17 13:00:00,12.12,12.13,12.11,12.12,41151.0,10.5053,10.514,10.4966,10.5053,41151.0
2019-07-17 13:30:00,12.12,12.13,12.1,12.11,98511.0,10.5053,10.514,10.488,10.4966,98511.0
2019-07-17 14:00:00,12.11,12.11,12.09,12.1,78515.0,10.4966,10.4966,10.4793,10.488,78515.0
2019-07-17 14:30:00,12.1,12.12,12.08,12.09,245203.0,10.488,10.5053,10.4706,10.4793,245203.0
2019-07-17 15:00:00,12.09,12.1,12.06,12.07,604674.0,10.4793,10.488,10.4533,10.462,604674.0
2019-07-17 15:30:00,12.06,12.08,12.04,12.04,917758.0,10.4533,10.4706,10.436,10.436,917758.0
2019-07-18 09:30:00,12.05,12.12,12.05,12.11,195978.0,10.4446,10.5053,10.4446,10.4966,195978.0
2019-07-18 10:00:00,12.11,12.12,12.07,12.09,144735.0,10.4966,10.5053,10.462,10.4793,144735.0
2019-07-18 10:30:00,12.1,12.11,12.07,12.08,88194.0,10.488,10.4966,10.462,10.4706,88194.0
2019-07-18 11:00:00,12.08,12.09,12.05,12.08,222463.0,10.4706,10.4793,10.4446,10.4706,222463.0
2019-07-18 11:30:00,12.08,12.08,12.04,12.05,60867.0,10.4706,10.4706,10.436,10.4446,60867.0
2019-07-18 12:00:00,12.06,12.08,12.05,12.07,65969.0,10.4533,10.4706,10.4446,10.462,65969.0
2019-07-18 12:30:00,12.07,12.09,12.07,12.08,21856.0,10.462,10.4793,10.462,10.4706,21856.0
2019-07-18 13:00:00,12.08,12.11,12.07,12.1,154478.0,10.4706,10.4966,10.462,10.488,154478.0
2019-07-18 13:30:00,12.1,12.11,12.08,12.09,73378.0,10.488,10.4966,10.4706,10.4793,73378.0
2019-07-18 14:00:00,12.09,12.11,12.08,12.11,98753.0,10.4793,10.4966,10.4706,10.4966,98753.0
2019-07-18 14:30:00,12.11,12.12,12.09,12.11,190920.0,10.4966,10.5053,10.4793,10.4966,190920.0
2019-07-18 15:00:00,12.11,12.13,12.1,12.12,134279.0,10.4966,10.514,10.488,10.5053,134279.0
2019-07-18 15:30:00,12.12,12.13,12.11,12.13,239991.0,10.5053,10.514,10.4966,10.514,239991.0
2019-07-19 09:30:00,11.98,12.02,11.97,11.99,342588.0,10.3839,10.4186,10.3753,10.3926,342588.0
2019-07-19 10:00:00,11.99,12.02,11.96,12.01,231977.0,10.3926,10.4186,10.3666,10.4099,231977.0
2019-07-19 10:30:00,12.01,12.02,11.98,12.0,122051.0,10.4099,10.4186,10.3839,10.4013,122051.0
2019-07-19 11:00:00,12.0,12.05,11.99,12.04,194901.0,10.4013,10.4446,10.3926,10.436,194901.0
2019-07-19 11:30:00,12.04,12.05,12.0,12.01,143943.0,10.436,10.4446,10.4013,10.4099,143943.0
2019-07-19 12:00:00,12.0,12.04,12.0,12.02,96312.0,10.4013,10.436,10.4013,10.4186,96312.0
2019-07-19 12:30:00,12.02,12.03,12.0,12.01,73590.0,10.4186,10.4273,10.4013,10.4099,73590.0
2019-07-19 13:00:00,12.01,12.01,11.99,12.0,135620.0,10.4099,10.4099,10.3926,10.4013,135620.0
2019-07-19 13:30:00,12.01,12.04,11.99,12.03,82201.0,10.4099,10.436,10.3926,10.4273,82201.0
2019-07-19 14:00:00,12.03,12.03,11.97,11.98,191761.0,10.4273,10.4273,10.3753,10.3839,191761.0
2019-07-19 14:30:00,11.98,12.0,11.97,11.99,144787.0,10.3839,10.4013,10.3753,10.3926,144787.0
2019-07-19 15:00:00,11.99,11.99,11.97,11.98,120499.0,10.3926,10.3926,10.3753,10.3839,120499.0
2019-07-19 15:30:00,11.98,11.99,11.95,11.97,502083.0,10.3839,10.3926,10.3579,10.3753,502083.0
2019-07-22 09:30:00,12.09,12.11,12.06,12.08,518919.0,10.4793,10.4966,10.4533,10.4706,518919.0
2019-07-22 10:00:00,12.08,12.09,12.03,12.07,374718.0,10.4706,10.4793,10.4273,10.462,374718.0
2019-07-22 10:30:00,12.06,12.06,12.0,12.04,359600.0,10.4533,10.4533,10.4013,10.436,359600.0
2019-07-22 11:00:00,12.04,12.04,12.02,12.04,309678.0,10.436,10.436,10.4186,10.436,309678.0
2019-07-22 11:30:00,12.04,12.09,12.02,12.08,282504.0,10.436,10.4793,10.4186,10.4706,282504.0
2019-07-22 12:00:00,12.08,12.1,12.07,12.09,111229.0,10.4706,10.488,10.462,10.4793,111229.0
2019-07-22 12:30:00,12.09,12.09,12.08,12.09,35457.0,10.4793,10.4793,10.4706,10.4793,35457.0
2019-07-22 13:00:00,12.09,12.11,12.08,12.09,128976.0,10.4793,10.4966,10.4706,10.4793,128976.0
2019-07-22 13:30:00,12.09,12.11,12.08,12.11,75112.0,10.4793,10.4966,10.4706,10.4966,75112.0
2019-07-22 14:00:00,12.11,12.11,12.08,12.09,93925.0,10.4966,10.4966,10.4706,10.4793,93925.0
2019-07-22 14:30:00,12.09,12.09,12.07,12.08,171056.0,10.4793,10.4793,10.462,10.4706,171056.0
2019-07-22 15:00:00,12.09,12.11,12.08,12.09,194357.0,10.4793,10.4966,10.4706,10.4793,194357.0
2019-07-22 15:30:00,12.09,12.12,12.08,12.11,440422.0,10.4793,10.5053,10.4706,10.4966,440422.0
2019-07-23 09:30:00,12.26,12.33,12.23,12.28,487754.0,10.6266,10.6873,10.6006,10.644,487754.0
2019-07-23 10:00:00,12.27,12.33,12.26,12.3,426075.0,10.6353,10.6873,10.6266,10.6613,426075.0
2019-07-23 10:30:00,12.3,12.35,12.29,12.29,243070.0,10.6613,10.7046,10.6526,10.6526,243070.0
2019-07-23 11:00:00,12.29,12.33,12.27,12.3,380869.0,10.6526,10.6873,10.6353,10.6613,380869.0
2019-07-23 11:30:00,12.3,12.31,12.24,12.28,200350.0,10.6613,10.67,10.6093,10.644,200350.0
2019-07-23 12:00:00,12.28,12.29,12.26,12.26,100093.0,10.644,10.6526,10.6266,10.6266,100093.0
2019-07-23 12:30:00,12.26,12.29,12.25,12.26,144954.0,10.6266,10.6526,10.618,10.6266,144954.0
2019-07-23 13:00:00,12.26,12.26,12.24,12.26,317259.0,10.6266,10.6266,10.6093,10.6266,317259.0
2019-07-23 13:30:00,12.26,12.26,12.24,12.25,362262.0,10.6266,10.6266,10.6093,10.618,362262.0
2019-07-23 14:00:00,12.25,12.26,12.22,12.26,283506.0,10.618,10.6266,10.592,10.6266,283506.0
2019-07-23 14:30:00,12.26,12.31,12.25,12.29,283163.0,10.6266,10.67,10.618,10.6526,283163.0
2019-07-23 15:00:00,12.3,12.34,12.29,12.33,251951.0,10.6613,10.696,10.6526,10.6873,251951.0
2019-07-23 15:30:00,12.33,12.34,12.28,12.29,763140.0,10.6873,10.696,10.644,10.6526,763140.0
2019-07-24 09:30:00,11.75,11.81,11.72,11.74,1107407.0,10.1846,10.2366,10.1586,10.1759,1107407.0
2019-07-24 10:00:00,11.73,11.76,11.71,11.75,510778.0,10.1673,10.1933,10.1499,10.1846,510778.0
2019-07-24 10:30:00,11.75,11.82,11.75,11.77,953849.0,10.1846,10.2453,10.1846,10.2019,953849.0
2019-07-24 11:00:00,11.77,11.83,11.75,11.82,529397.0,10.2019,10.2539,10.1846,10.2453,529397.0
2019-07-24 11:30:00,11.82,11.82,11.78,11.79,187637.0,10.2453,10.2453,10.2106,10.2193,187637.0
2019-07-24 12:00:00,11.79,11.82,11.78,11.82,131908.0,10.2193,10.2453,10.2106,10.2453,131908.0
2019-07-24 12:30:00,11.82,11.83,11.81,11.83,100556.0,10.2453,10.2539,10.2366,10.2539,100556.0
2019-07-24 13:00:00,11.83,11.84,11.82,11.84,61544.0,10.2539,10.2626,10.2453,10.2626,61544.0
2019-07-24 13:30:00,11.84,11.84,11.8,11.81,268844.0,10.2626,10.2626,10.2279,10.2366,268844.0
2019-07-24 14:00:00,11.81,11.81,11.8,11.81,88667.0,10.2366,10.2366,10.2279,10.2366,88667.0
2019-07-24 14:30:00,11.81,11.84,11.8,11.83,231192.0,10.2366,10.2626,10.2279,10.2539,231192.0
2019-07-24 15:00:00,11.83,11.84,11.81,11.83,337696.0,10.2539,10.2626,10.2366,10.2539,337696.0
2019-07-24 15:30:00,11.83,11.86,11.82,11.84,693189.0,10.2539,10.2799,10.2453,10.2626,693189.0
2019-07-25 09:30:00,11.69,11.7,11.53,11.58,781111.0,10.1326,10.1412,9.9939,10.0372,781111.0
2019-07-25 10:00:00,11.58,11.6,11.5,11.54,439967.0,10.0372,10.0546,9.9679,10.0026,439967.0
2019-07-25 10:30:00,11.54,11.57,11.53,11.55,256221.0,10.0026,10.0286,9.9939,10.0112,256221.0
2019-07-25 11:00:00,11.55,11.61,11.55,11.58,308557.0,10.0112,10.0632,10.0112,10.0372,308557.0
2019-07-25 11:30:00,11.57,11.58,11.53,11.53,160337.0,10.0286,10.0372,9.9939,9.9939,160337.0
2019-07-25 12:00:00,11.54,11.54,11.5,11.51,203077.0,10.0026,10.0026,9.9679,9.9766,203077.0
2019-07-25 12:30:00,11.51,11.51,11.46,11.48,560354.0,9.9766,9.9766,9.9332,9.9506,560354.0
2019-07-25 13:00:00,11.49,11.5,11.47,11.49,228698.0,9.9592,9.9679,9.9419,9.9592,228698.0
2019-07-25 13:30:00,11.49,11.5,11.47,11.48,260267.0,9.9592,9.9679,9.9419,9.9506,260267.0
2019-07-25 14:00:00,11.47,11.49,11.45,11.46,504389.0,9.9419,9.9592,9.9246,9.9332,504389.0
2019-07-25 14:30:00,11.46,11.47,11.43,11.45,202249.0,9.9332,9.9419,9.9072,9.9246,202249.0
2019-07-25 15:00:00,11.45,11.46,11.41,11.46,417654.0,9.9246,9.9332,9.8899,9.9332,417654.0
2019-07-25 15:30:00,11.46,11.49,11.45,11.46,795604.0,9.9332,9.9592,9.9246,9.9332,795604.0
2019-07-26 09:30:00,11.46,11.47,11.42,11.45,419129.0,9.9332,9.9419,9.8986,9.9246,419129.0
2019-07-26 10:00:00,11.45,11.47,11.43,11.46,411743.0,9.9246,9.9419,9.9072,9.9332,411743.0
2019-07-26 10:30:00,11.45,11.47,11.44,11.45,102767.0,9.9246,9.9419,9.9159,9.9246,102767.0
2019-07-26 11:00:00,11.45,11.46,11.44,11.44,89254.0,9.9246,9.9332,9.9159,9.9159,89254.0
2019-07-26 11:30:00,11.44,11.45,11.41,11.42,153310.0,9.9159,9.9246,9.8899,9.8986,153310.0
2019-07-26 12:00:00,11.43,11.43,11.39,11.4,189261.0,9.9072,9.9072,9.8725,9.8812,189261.0
2019-07-26 12:30:00,11.4,11.41,11.39,11.39,114521.0,9.8812,9.8899,9.8725,9.8725,114521.0
2019-07-26 13:00:00,11.4,11.4,11.38,11.39,399651.0,9.8812,9.8812,9.8639,9.8725,399651.0
2019-07-26 13:30:00,11.38,11.4,11.38,11.38,208635.0,9.8639,9.8812,9.8639,9.8639,208635.0
2019-07-26 14:00:00,11.38,11.39,11.37,11.38,292609.0,9.8639,9.8725,9.8552,9.8639,292609.0
2019-07-26 14:30:00,11.38,11.39,11.37,11.38,182939.0,9.8639,9.8725,9.8552,9.8639,182939.0
2019-07-26 15:00:00,11.38,11.39,11.37,11.38,340889.0,9.8639,9.8725,9.8552,9.8639,340889.0
2019-07-26 15:30:00,11.39,11.4,11.38,11.38,451763.0,9.8725,9.8812,9.8639,9.8639,451763.0
2019-07-29 09:30:00,11.52,11.54,11.49,11.53,688113.0,9.9852,10.0026,9.9592,9.9939,688113.0
2019-07-29 10:00:00,11.52,11.54,11.5,11.5,488062.0,9.9852,10.0026,9.9679,9.9679,488062.0
2019-07-29 10:30:00,11.5,11.54,11.5,11.52,569429.0,9.9679,10.0026,9.9679,9.9852,569429.0
2019-07-29 11:00:00,11.52,11.52,11.48,11.48,305439.0,9.9852,9.9852,9.9506,9.9506,305439.0
2019-07-29 11:30:00,11.48,11.48,11.44,11.45,229330.0,9.9506,9.9506,9.9159,9.9246,229330.0
2019-07-29 12:00:00,11.45,11.46,11.43,11.43,224305.0,9.9246,9.9332,9.9072,9.9072,224305.0
2019-07-29 12:30:00,11.43,11.44,11.42,11.44,159004.0,9.9072,9.9159,9.8986,9.9159,159004.0
2019-07-29 13:00:00,11.44,11.44,11.42,11.42,160778.0,9.9159,9.9159,9.8986,9.8986,160778.0
2019-07-29 13:30:00,11.42,11.43,11.4,11.4,92777.0,9.8986,9.9072,9.8812,9.8812,92777.0
2019-07-29 14:00:00,11.41,11.41,11.39,11.4,182040.0,9.8899,9.8899,9.8725,9.8812,182040.0
2019-07-29 14:30:00,11.39,11.4,11.37,11.38,503005.0,9.8725,9.8812,9.8552,9.8639,503005.0
2019-07-29 15:00:00,11.38,11.39,11.37,11.38,530745.0,9.8639,9.8725,9.8552,9.8639,530745.0
2019-07-29 15:30:00,11.38,11.39,11.36,11.36,879547.0,9.8639,9.8725,9.8465,9.8465,879547.0
2019-07-30 09:30:00,11.22,11.25,11.18,11.21,472164.0,9.7252,9.7512,9.6905,9.7165,472164.0
2019-07-30 10:00:00,11.2,11.23,11.19,11.22,296537.0,9.7079,9.7339,9.6992,9.7252,296537.0
2019-07-30 10:30:00,11.22,11.27,11.21,11.27,431708.0,9.7252,9.7685,9.7165,9.7685,431708.0
2019-07-30 11:00:00,11.27,11.28,11.25,11.27,358656.0,9.7685,9.7772,9.7512,9.7685,358656.0
2019-07-30 11:30:00,11.28,11.29,11.26,11.27,214422.0,9.7772,9.7859,9.7599,9.7685,214422.0
2019-07-30 12:00:00,11.27,11.27,11.26,11.26,94731.0,9.7685,9.7685,9.7599,9.7599,94731.0
2019-07-30 12:30:00,11.27,11.27,11.25,11.25,176452.0,9.7685,9.7685,9.7512,9.7512,176452.0
2019-07-30 13:00:00,11.26,11.26,11.22,11.23,195862.0,9.7599,9.7599,9.7252,9.7339,195862.0
2019-07-30 13:30:00,11.23,11.25,11.23,11.23,138818.0,9.7339,9.7512,9.7339,9.7339,138818.0
2019-07-30 14:00:00,11.24,11.26,11.23,11.24,233615.0,9.7425,9.7599,9.7339,9.7425,233615.0
2019-07-30 14:30:00,11.25,11.25,11.21,11.22,232605.0,9.7512,9.7512,9.7165,9.7252,232605.0
2019-07-30 15:00:00,11.23,11.24,11.22,11.22,277236.0,9.7339,9.7425,9.7252,9.7252,277236.0
2019-07-30 15:30:00,11.23,11.26,11.22,11.25,573197.0,9.7339,9.7599,9.7252,9.7512,573197.0
2019-07-31 09:30:00,11.26,11.29,11.25,11.27,333398.0,9.7599,9.7859,9.7512,9.7685,333398.0
2019-07-31 10:00:00,11.26,11.27,11.21,11.21,158349.0,9.7599,9.7685,9.7165,9.7165,158349.0
2019-07-31 10:30:00,11.21,11.23,11.2,11.21,128066.0,9.7165,9.7339,9.7079,9.7165,128066.0
2019-07-31 11:00:00,11.21,11.21,11.18,11.2,221810.0,9.7165,9.7165,9.6905,9.7079,221810.0
2019-07-31 11:30:00,11.2,11.22,11.19,11.21,99149.0,9.7079,9.7252,9.6992,9.7165,99149.0
2019-07-31 12:00:00,11.22,11.23,11.2,11.21,154184.0,9.7252,9.7339,9.7079,9.7165,154184.0
2019-07-31 12:30:00,11.2,11.21,11.2,11.21,42100.0,9.7079,9.7165,9.7079,9.7165,42100.0
2019-07-31 13:00:00,11.2,11.25,11.2,11.24,122322.0,9.7079,9.7512,9.7079,9.7425,122322.0
2019-07-31 13:30:00,11.24,11.29,11.23,11.27,155682.0,9.7425,9.7859,9.7339,9.7685,155682.0
2019-07-31 14:00:00,11.26,11.28,11.21,11.22,134784.0,9.7599,9.7772,9.7165,9.7252,134784.0
2019-07-31 14:30:00,11.23,11.23,11.13,11.15,359483.0,9.7339,9.7339,9.6472,9.6645,359483.0
2019-07-31 15:00:00,11.14,11.23,11.13,11.23,261592.0,9.6559,9.7339,9.6472,9.7339,261592.0
2019-07-31 15:30:00,11.23,11.25,11.17,11.17,463656.0,9.7339,9.7512,9.6819,9.6819,463656.0
2019-08-01 09:30:00,11.15,11.24,11.15,11.23,354717.0,9.6645,9.7425,9.6645,9.7339,354717.0
2019-08-01 10:00:00,11.23,11.23,11.16,11.18,200946.0,9.7339,9.7339,9.6732,9.6905,200946.0
2019-08-01 10:30:00,11.18,11.19,11.14,11.16,221551.0,9.6905,9.6992,9.6559,9.6732,221551.0
2019-08-01 11:00:00,11.16,11.17,11.1,11.13,597999.0,9.6732,9.6819,9.6212,9.6472,597999.0
2019-08-01 11:30:00,11.13,11.14,11.12,11.13,212307.0,9.6472,9.6559,9.6385,9.6472,212307.0
2019-08-01 12:00:00,11.12,11.13,11.1,11.11,153436.0,9.6385,9.6472,9.6212,9.6299,153436.0
2019-08-01 12:30:00,11.11,11.13,11.1,11.11,156584.0,9.6299,9.6472,9.6212,9.6299,156584.0
2019-08-01 13:00:00,11.11,11.12,11.05,11.06,460589.0,9.6299,9.6385,9.5778,9.5865,460589.0
2019-08-01 13:30:00,11.05,11.06,10.91,10.96,410773.0,9.5778,9.5865,9.4565,9.4998,410773.0
2019-08-01 14:00:00,10.96,10.98,10.88,10.89,351978.0,9.4998,9.5172,9.4305,9.4392,351978.0
2019-08-01 14:30:00,10.88,10.93,10.88,10.91,285054.0,9.4305,9.4738,9.4305,9.4565,285054.0
2019-08-01 15:00:00,10.91,10.93,10.88,10.91,309640.0,9.4565,9.4738,9.4305,9.4565,309640.0
2019-08-01 15:30:00,10.91,10.93,10.84,10.86,1955661.0,9.4565,9.4738,9.3958,9.4132,1955661.0
2019-08-02 09:30:00,11.04,11.06,10.98,10.99,872039.0,9.5692,9.5865,9.5172,9.5258,872039.0
2019-08-02 10:00:00,10.99,11.01,10.94,11.0,1039576.0,9.5258,9.5432,9.4825,9.5345,1039576.0
2019-08-02 10:30:00,11.0,11.03,10.95,11.01,742485.0,9.5345,9.5605,9.4912,9.5432,742485.0
2019-08-02 11:00:00,11.01,11.09,11.0,11.08,461396.0,9.5432,9.6125,9.5345,9.6038,461396.0
2019-08-02 11:30:00,11.08,11.08,11.03,11.05,194360.0,9.6038,9.6038,9.5605,9.5778,194360.0
2019-08-02 12:00:00,11.06,11.08,11.05,11.08,106271.0,9.5865,9.6038,9.5778,9.6038,106271.0
2019-08-02 12:30:00,11.08,11.08,11.03,11.03,177288.0,9.6038,9.6038,9.5605,9.5605,177288.0
2019-08-02 13:00:00,11.04,11.04,11.02,11.03,192550.0,9.5692,9.5692,9.5518,9.5605,192550.0
2019-08-02 13:30:00,11.03,11.05,11.01,11.04,120311.0,9.5605,9.5778,9.5432,9.5692,120311.0
2019-08-02 14:00:00,11.04,11.11,11.04,11.08,359629.0,9.5692,9.6299,9.5692,9.6038,359629.0
2019-08-02 14:30:00,11.08,11.11,11.07,11.11,449700.0,9.6038,9.6299,9.5952,9.6299,449700.0
2019-08-02 15:00:00,11.11,11.14,11.1,11.13,432811.0,9.6299,9.6559,9.6212,9.6472,432811.0
2019-08-02 15:30:00,11.13,11.15,11.11,11.13,979157.0,9.6472,9.6645,9.6299,9.6472,979157.0
2019-08-05 09:30:00,11.08,11.09,11.01,11.04,901946.0,9.6038,9.6125,9.5432,9.5692,901946.0
2019-08-05 10:00:00,11.03,11.05,11.0,11.02,367775.0,9.5605,9.5778,9.5345,9.5518,367775.0
2019-08-05 10:30:00,11.01,11.03,10.98,11.01,668696.0,9.5432,9.5605,9.5172,9.5432,668696.0
2019-08-05 11:00:00,11.01,11.04,11.0,11.04,411447.0,9.5432,9.5692,9.5345,9.5692,411447.0
2019-08-05 11:30:00,11.04,11.05,10.99,11.0,272212.0,9.5692,9.5778,9.5258,9.5345,272212.0
2019-08-05 12:00:00,11.0,11.0,10.96,10.97,206212.0,9.5345,9.5345,9.4998,9.5085,206212.0
2019-08-05 12:30:00,10.97,10.98,10.93,10.95,109699.0,9.5085,9.5172,9.4738,9.4912,109699.0
2019-08-05 13:00:00,10.95,10.96,10.9,10.93,1077228.0,9.4912,9.4998,9.4478,9.4738,1077228.0
2019-08-05 13:30:00,10.93,10.95,10.89,10.9,473690.0,9.4738,9.4912,9.4392,9.4478,473690.0
2019-08-05 14:00:00,10.9,10.9,10.84,10.86,645954.0,9.4478,9.4478,9.3958,9.4132,645954.0
2019-08-05 14:30:00,10.85,10.88,10.84,10.85,398082.0,9.4045,9.4305,9.3958,9.4045,398082.0
2019-08-05 15:00:00,10.85,10.88,10.83,10.85,948978.0,9.4045,9.4305,9.3872,9.4045,948978.0
2019-08-05 15:30:00,10.86,10.9,10.84,10.89,1304312.0,9.4132,9.4478,9.3958,9.4392,1304312.0
2019-08-06 09:30:00,10.95,10.98,10.9,10.9,491101.0,9.4912,9.5172,9.4478,9.4478,491101.0
2019-08-06 10:00:00,10.91,10.93,10.87,10.88,485555.0,9.4565,9.4738,9.4218,9.4305,485555.0
2019-08-06 10:30:00,10.88,10.91,10.86,10.88,524551.0,9.4305,9.4565,9.4132,9.4305,524551.0
2019-08-06 11:00:00,10.88,10.88,10.77,10.83,714445.0,9.4305,9.4305,9.3351,9.3872,714445.0
2019-08-06 11:30:00,10.83,10.85,10.8,10.85,236633.0,9.3872,9.4045,9.3612,9.4045,236633.0
2019-08-06 12:00:00,10.85,10.87,10.84,10.86,480954.0,9.4045,9.4218,9.3958,9.4132,480954.0
2019-08-06 12:30:00,10.85,10.86,10.84,10.85,37563.0,9.4045,9.4132,9.3958,9.4045,37563.0
2019-08-06 13:00:00,10.85,10.89,10.84,10.88,365166.0,9.4045,9.4392,9.3958,9.4305,365166.0
2019-08-06 13:30:00,10.87,10.89,10.85,10.88,277308.0,9.4218,9.4392,9.4045,9.4305,277308.0
2019-08-06 14:00:00,10.88,10.91,10.86,10.91,205792.0,9.4305,9.4565,9.4132,9.4565,205792.0
2019-08-06 14:30:00,10.91,10.93,10.89,10.93,605661.0,9.4565,9.4738,9.4392,9.4738,605661.0
2019-08-06 15:00:00,10.92,10.94,10.91,10.93,323153.0,9.4652,9.4825,9.4565,9.4738,323153.0
2019-08-06 15:30:00,10.93,10.99,10.92,10.98,922864.0,9.4738,9.5258,9.4652,9.5172,922864.0
2019-08-07 09:30:00,10.68,10.7,10.63,10.67,430666.0,9.2571,9.2745,9.2138,9.2485,430666.0
2019-08-07 10:00:00,10.67,10.71,10.65,10.67,291560.0,9.2485,9.2831,9.2311,9.2485,291560.0
2019-08-07 10:30:00,10.67,10.77,10.66,10.76,251429.0,9.2485,9.3351,9.2398,9.3265,251429.0
2019-08-07 11:00:00,10.75,10.76,10.71,10.72,356830.0,9.3178,9.3265,9.2831,9.2918,356830.0
2019-08-07 11:30:00,10.72,10.73,10.68,10.7,171348.0,9.2918,9.3005,9.2571,9.2745,171348.0
2019-08-07 12:00:00,10.71,10.73,10.69,10.71,109116.0,9.2831,9.3005,9.2658,9.2831,109116.0
2019-08-07 12:30:00,10.71,10.72,10.69,10.71,225843.0,9.2831,9.2918,9.2658,9.2831,225843.0
2019-08-07 13:00:00,10.71,10.72,10.7,10.71,81498.0,9.2831,9.2918,9.2745,9.2831,81498.0
2019-08-07 13:30:00,10.71,10.76,10.7,10.74,111402.0,9.2831,9.3265,9.2745,9.3091,111402.0
2019-08-07 14:00:00,10.75,10.77,10.73,10.76,157451.0,9.3178,9.3351,9.3005,9.3265,157451.0
2019-08-07 14:30:00,10.76,10.79,10.75,10.79,164387.0,9.3265,9.3525,9.3178,9.3525,164387.0
2019-08-07 15:00:00,10.79,10.79,10.76,10.79,230724.0,9.3525,9.3525,9.3265,9.3525,230724.0
2019-08-07 15:30:00,10.79,10.83,10.78,10.8,1109000.0,9.3525,9.3872,9.3438,9.3612,1109000.0
2019-08-08 09:30:00,10.81,10.85,10.78,10.83,378545.0,9.3698,9.4045,9.3438,9.3872,378545.0
2019-08-08 10:00:00,10.83,10.83,10.79,10.82,177356.0,9.3872,9.3872,9.3525,9.3785,177356.0
2019-08-08 10:30:00,10.82,10.85,10.81,10.83,295785.0,9.3785,9.4045,9.3698,9.3872,295785.0
2019-08-08 11:00:00,10.84,10.87,10.82,10.87,173021.0,9.3958,9.4218,9.3785,9.4218,173021.0
2019-08-08 11:30:00,10.86,10.9,10.85,10.88,102850.0,9.4132,9.4478,9.4045,9.4305,102850.0
2019-08-08 12:00:00,10.88,10.9,10.87,10.88,174977.0,9.4305,9.4478,9.4218,9.4305,174977.0
2019-08-08 12:30:00,10.88,10.91,10.88,10.91,96359.0,9.4305,9.4565,9.4305,9.4565,96359.0
2019-08-08 13:00:00,10.9,10.91,10.89,10.9,64411.0,9.4478,9.4565,9.4392,9.4478,64411.0
2019-08-08 13:30:00,10.9,10.92,10.89,10.91,67874.0,9.4478,9.4652,9.4392,9.4565,67874.0
2019-08-08 14:00:00,10.9,10.91,10.86,10.87,133154.0,9.4478,9.4565,9.4132,9.4218,133154.0
2019-08-08 14:30:00,10.87,10.89,10.86,10.88,122524.0,9.4218,9.4392,9.4132,9.4305,122524.0
2019-08-08 15:00:00,10.87,10.9,10.86,10.87,118503.0,9.4218,9.4478,9.4132,9.4218,118503.0
2019-08-08 15:30:00,10.88,10.9,10.86,10.88,299058.0,9.4305,9.4478,9.4132,9.4305,299058.0
2019-08-09 09:30:00,10.9,10.93,10.87,10.89,408857.0,9.4478,9.4738,9.4218,9.4392,408857.0
2019-08-09 10:00:00,10.88,10.89,10.83,10.84,108413.0,9.4305,9.4392,9.3872,9.3958,108413.0
2019-08-09 10:30:00,10.84,10.85,10.82,10.85,156320.0,9.3958,9.4045,9.3785,9.4045,156320.0
2019-08-09 11:00:00,10.85,10.85,10.82,10.84,473831.0,9.4045,9.4045,9.3785,9.3958,473831.0
2019-08-09 11:30:00,10.83,10.86,10.81,10.84,75254.0,9.3872,9.4132,9.3698,9.3958,75254.0
2019-08-09 12:00:00,10.84,10.86,10.84,10.85,46118.0,9.3958,9.4132,9.3958,9.4045,46118.0
2019-08-09 12:30:00,10.85,10.89,10.83,10.87,109072.0,9.4045,9.4392,9.3872,9.4218,109072.0
2019-08-09 13:00:00,10.86,10.9,10.86,10.89,67639.0,9.4132,9.4478,9.4132,9.4392,67639.0
2019-08-09 13:30:00,10.89,10.9,10.89,10.9,51495.0,9.4392,9.4478,9.4392,9.4478,51495.0
2019-08-09 14:00:00,10.9,10.91,10.88,10.91,80650.0,9.4478,9.4565,9.4305,9.4565,80650.0
2019-08-09 14:30:00,10.91,10.92,10.89,10.91,116890.0,9.4565,9.4652,9.4392,9.4565,116890.0
2019-08-09 15:00:00,10.91,10.94,10.9,10.93,212280.0,9.4565,9.4825,9.4478,9.4738,212280.0
2019-08-09 15:30:00,10.93,10.94,10.88,10.89,469104.0,9.4738,9.4825,9.4305,9.4392,469104.0
2019-08-12 09:30:00,10.73,10.74,10.7,10.71,272912.0,9.3005,9.3091,9.2745,9.2831,272912.0
2019-08-12 10:00:00,10.71,10.77,10.68,10.76,274145.0,9.2831,9.3351,9.2571,9.3265,274145.0
2019-08-12 10:30:00,10.76,10.77,10.7,10.73,245600.0,9.3265,9.3351,9.2745,9.3005,245600.0
2019-08-12 11:00:00,10.73,10.73,10.69,10.72,139654.0,9.3005,9.3005,9.2658,9.2918,139654.0
2019-08-12 11:30:00,10.72,10.72,10.68,10.69,152747.0,9.2918,9.2918,9.2571,9.2658,152747.0
2019-08-12 12:00:00,10.69,10.7,10.68,10.7,78616.0,9.2658,9.2745,9.2571,9.2745,78616.0
2019-08-12 12:30:00,10.71,10.71,10.67,10.68,62602.0,9.2831,9.2831,9.2485,9.2571,62602.0
2019-08-12 13:00:00,10.68,10.69,10.66,10.68,55129.0,9.2571,9.2658,9.2398,9.2571,55129.0
2019-08-12 13:30:00,10.67,10.68,10.65,10.66,121334.0,9.2485,9.2571,9.2311,9.2398,121334.0
2019-08-12 14:00:00,10.66,10.68,10.65,10.65,106683.0,9.2398,9.2571,9.2311,9.2311,106683.0
2019-08-12 14:30:00,10.66,10.66,10.62,10.63,190765.0,9.2398,9.2398,9.2051,9.2138,190765.0
2019-08-12 15:00:00,10.63,10.65,10.62,10.63,133189.0,9.2138,9.2311,9.2051,9.2138,133189.0
2019-08-12 15:30:00,10.63,10.64,10.62,10.63,211616.0,9.2138,9.2225,9.2051,9.2138,211616.0
2019-08-13 09:30:00,10.52,10.63,10.48,10.61,1315843.0,9.1185,9.2138,9.0838,9.1965,1315843.0
2019-08-13 10:00:00,10.61,10.64,10.54,10.6,482706.0,9.1965,9.2225,9.1358,9.1878,482706.0
2019-08-13 10:30:00,10.6,10.65,10.59,10.63,451471.0,9.1878,9.2311,9.1791,9.2138,451471.0
2019-08-13 11:00:00,10.63,10.67,10.59,10.61,285411.0,9.2138,9.2485,9.1791,9.1965,285411.0
2019-08-13 11:30:00,10.62,10.67,10.6,10.66,221375.0,9.2051,9.2485,9.1878,9.2398,221375.0
2019-08-13 12:00:00,10.66,10.68,10.64,10.66,105834.0,9.2398,9.2571,9.2225,9.2398,105834.0
2019-08-13 12:30:00,10.67,10.67,10.65,10.66,61777.0,9.2485,9.2485,9.2311,9.2398,61777.0
2019-08-13 13:00:00,10.66,10.68,10.64,10.65,165425.0,9.2398,9.2571,9.2225,9.2311,165425.0
2019-08-13 13:30:00,10.64,10.67,10.64,10.66,60951.0,9.2225,9.2485,9.2225,9.2398,60951.0
2019-08-13 14:00:00,10.66,10.67,10.63,10.65,102909.0,9.2398,9.2485,9.2138,9.2311,102909.0
2019-08-13 14:30:00,10.64,10.65,10.63,10.63,100539.0,9.2225,9.2311,9.2138,9.2138,100539.0
2019-08-13 15:00:00,10.63,10.64,10.62,10.63,226769.0,9.2138,9.2225,9.2051,9.2138,226769.0
2019-08-13 15:30:00,10.63,10.64,10.62,10.63,299636.0,9.2138,9.2225,9.2051,9.2138,299636.0
2019-08-14 09:30:00,10.23,10.23,10.17,10.18,884904.0,8.8671,8.8671,8.8151,8.8238,884904.0
2019-08-14 10:00:00,10.18,10.19,10.13,10.19,370971.0,8.8238,8.8324,8.7804,8.8324,370971.0
2019-08-14 10:30:00,10.19,10.22,10.17,10.21,459199.0,8.8324,8.8584,8.8151,8.8498,459199.0
2019-08-14 11:00:00,10.2,10.24,10.16,10.21,248143.0,8.8411,8.8758,8.8064,8.8498,248143.0
2019-08-14 11:30:00,10.21,10.24,10.21,10.22,186480.0,8.8498,8.8758,8.8498,8.8584,186480.0
2019-08-14 12:00:00,10.22,10.23,10.21,10.22,115624.0,8.8584,8.8671,8.8498,8.8584,115624.0
2019-08-14 12:30:00,10.22,10.23,10.18,10.19,77249.0,8.8584,8.8671,8.8238,8.8324,77249.0
2019-08-14 13:00:00,10.19,10.22,10.18,10.22,164147.0,8.8324,8.8584,8.8238,8.8584,164147.0
2019-08-14 13:30:00,10.22,10.25,10.22,10.23,159277.0,8.8584,8.8844,8.8584,8.8671,159277.0
2019-08-14 14:00:00,10.23,10.24,10.19,10.2,130721.0,8.8671,8.8758,8.8324,8.8411,130721.0
2019-08-14 14:30:00,10.2,10.2,10.17,10.2,156730.0,8.8411,8.8411,8.8151,8.8411,156730.0
2019-08-14 15:00:00,10.2,10.23,10.17,10.2,354277.0,8.8411,8.8671,8.8151,8.8411,354277.0
2019-08-14 15:30:00,10.21,10.21,10.16,10.16,789338.0,8.8498,8.8498,8.8064,8.8064,789338.0
2019-08-15 09:30:00,10.22,10.29,10.16,10.27,634183.0,8.8584,8.9191,8.8064,8.9018,634183.0
2019-08-15 10:00:00,10.26,10.27,10.18,10.19,482143.0,8.8931,8.9018,8.8238,8.8324,482143.0
2019-08-15 10:30:00,10.18,10.22,10.16,10.2,419851.0,8.8238,8.8584,8.8064,8.8411,419851.0
2019-08-15 11:00:00,10.2,10.2,10.16,10.2,306670.0,8.8411,8.8411,8.8064,8.8411,306670.0
2019-08-15 11:30:00,10.2,10.21,10.18,10.19,184492.0,8.8411,8.8498,8.8238,8.8324,184492.0
2019-08-15 12:00:00,10.19,10.21,10.17,10.18,223704.0,8.8324,8.8498,8.8151,8.8238,223704.0
2019-08-15 12:30:00,10.18,10.19,10.17,10.19,100526.0,8.8238,8.8324,8.8151,8.8324,100526.0
2019-08-15 13:00:00,10.19,10.2,10.16,10.17,174463.0,8.8324,8.8411,8.8064,8.8151,174463.0
2019-08-15 13:30:00,10.17,10.17,10.12,10.13,249052.0,8.8151,8.8151,8.7717,8.7804,249052.0
2019-08-15 14:00:00,10.13,10.16,10.12,10.16,221905.0,8.7804,8.8064,8.7717,8.8064,221905.0
2019-08-15 14:30:00,10.15,10.15,10.12,10.15,328225.0,8.7977,8.7977,8.7717,8.7977,328225.0
2019-08-15 15:00:00,10.15,10.17,10.14,10.16,211337.0,8.7977,8.8151,8.7891,8.8064,211337.0
2019-08-15 15:30:00,10.16,10.17,10.14,10.16,716901.0,8.8064,8.8151,8.7891,8.8064,716901.0
2019-08-16 09:30:00,10.25,10.31,10.25,10.3,362852.0,8.8844,8.9364,8.8844,8.9278,362852.0
2019-08-16 10:00:00,10.29,10.35,10.26,10.33,640737.0,8.9191,8.9711,8.8931,8.9538,640737.0
2019-08-16 10:30:00,10.33,10.38,10.31,10.37,381114.0,8.9538,8.9971,8.9364,8.9884,381114.0
2019-08-16 11:00:00,10.37,10.37,10.33,10.35,646359.0,8.9884,8.9884,8.9538,8.9711,646359.0
2019-08-16 11:30:00,10.35,10.39,10.34,10.38,296294.0,8.9711,9.0058,8.9624,8.9971,296294.0
2019-08-16 12:00:00,10.38,10.4,10.37,10.38,160935.0,8.9971,9.0144,8.9884,8.9971,160935.0
2019-08-16 12:30:00,10.38,10.4,10.37,10.38,61227.0,8.9971,9.0144,8.9884,8.9971,61227.0
2019-08-16 13:00:00,10.39,10.41,10.38,10.41,97578.0,9.0058,9.0231,8.9971,9.0231,97578.0
2019-08-16 13:30:00,10.41,10.41,10.4,10.41,53973.0,9.0231,9.0231,9.0144,9.0231,53973.0
2019-08-16 14:00:00,10.41,10.41,10.4,10.4,40773.0,9.0231,9.0231,9.0144,9.0144,40773.0
2019-08-16 14:30:00,10.4,10.41,10.39,10.4,79931.0,9.0144,9.0231,9.0058,9.0144,79931.0
2019-08-16 15:00:00,10.4,10.42,10.39,10.41,218201.0,9.0144,9.0318,9.0058,9.0231,218201.0
2019-08-16 15:30:00,10.41,10.42,10.4,10.41,381948.0,9.0231,9.0318,9.0144,9.0231,381948.0
2019-08-19 09:30:00,10.52,10.56,10.51,10.54,193827.0,9.1185,9.1531,9.1098,9.1358,193827.0
2019-08-19 10:00:00,10.54,10.54,10.49,10.52,154870.0,9.1358,9.1358,9.0925,9.1185,154870.0
2019-08-19 10:30:00,10.51,10.54,10.51,10.52,233888.0,9.1098,9.1358,9.1098,9.1185,233888.0
2019-08-19 11:00:00,10.52,10.53,10.47,10.48,196323.0,9.1185,9.1271,9.0751,9.0838,196323.0
2019-08-19 11:30:00,10.47,10.5,10.47,10.5,64390.0,9.0751,9.1011,9.0751,9.1011,64390.0
2019-08-19 12:00:00,10.5,10.5,10.49,10.5,30837.0,9.1011,9.1011,9.0925,9.1011,30837.0
2019-08-19 12:30:00,10.5,10.51,10.49,10.49,77978.0,9.1011,9.1098,9.0925,9.0925,77978.0
2019-08-19 13:00:00,10.49,10.51,10.49,10.49,81881.0,9.0925,9.1098,9.0925,9.0925,81881.0
2019-08-19 13:30:00,10.49,10.5,10.48,10.48,38864.0,9.0925,9.1011,9.0838,9.0838,38864.0
2019-08-19 14:00:00,10.48,10.49,10.48,10.49,38509.0,9.0838,9.0925,9.0838,9.0925,38509.0
2019-08-19 14:30:00,10.49,10.49,10.47,10.47,221177.0,9.0925,9.0925,9.0751,9.0751,221177.0
2019-08-19 15:00:00,10.48,10.49,10.47,10.48,77159.0,9.0838,9.0925,9.0751,9.0838,77159.0
2019-08-19 15:30:00,10.48,10.5,10.47,10.47,310579.0,9.0838,9.1011,9.0751,9.0751,310579.0
2019-08-20 09:30:00,10.47,10.47,10.4,10.43,312519.0,9.0751,9.0751,9.0144,9.0404,312519.0
2019-08-20 10:00:00,10.44,10.47,10.42,10.45,208872.0,9.0491,9.0751,9.0318,9.0578,208872.0
2019-08-20 10:30:00,10.44,10.46,10.42,10.46,114792.0,9.0491,9.0664,9.0318,9.0664,114792.0
2019-08-20 11:00:00,10.45,10.48,10.44,10.45,636980.0,9.0578,9.0838,9.0491,9.0578,636980.0
2019-08-20 11:30:00,10.45,10.45,10.43,10.44,74753.0,9.0578,9.0578,9.0404,9.0491,74753.0
2019-08-20 12:00:00,10.44,10.44,10.42,10.42,84328.0,9.0491,9.0491,9.0318,9.0318,84328.0
2019-08-20 12:30:00,10.42,10.44,10.41,10.44,72311.0,9.0318,9.0491,9.0231,9.0491,72311.0
2019-08-20 13:00:00,10.44,10.45,10.43,10.44,79693.0,9.0491,9.0578,9.0404,9.0491,79693.0
2019-08-20 13:30:00,10.43,10.45,10.42,10.44,34990.0,9.0404,9.0578,9.0318,9.0491,34990.0
2019-08-20 14:00:00,10.44,10.45,10.42,10.43,87132.0,9.0491,9.0578,9.0318,9.0404,87132.0
2019-08-20 14:30:00,10.44,10.45,10.43,10.44,101313.0,9.0491,9.0578,9.0404,9.0491,101313.0
2019-08-20 15:00:00,10.43,10.43,10.41,10.43,98283.0,9.0404,9.0404,9.0231,9.0404,98283.0
2019-08-20 15:30:00,10.43,10.44,10.41,10.41,363506.0,9.0404,9.0491,9.0231,9.0231,363506.0
2019-08-21 09:30:00,10.55,10.56,10.53,10.54,415607.0,9.1445,9.1531,9.1271,9.1358,415607.0
2019-08-21 10:00:00,10.54,10.56,10.51,10.52,198075.0,9.1358,9.1531,9.1098,9.1185,198075.0
2019-08-21 10:30:00,10.52,10.54,10.51,10.54,252574.0,9.1185,9.1358,9.1098,9.1358,252574.0
2019-08-21 11:00:00,10.53,10.54,10.5,10.5,135092.0,9.1271,9.1358,9.1011,9.1011,135092.0
2019-08-21 11:30:00,10.51,10.52,10.47,10.5,200572.0,9.1098,9.1185,9.0751,9.1011,200572.0
2019-08-21 12:00:00,10.5,10.51,10.49,10.5,72542.0,9.1011,9.1098,9.0925,9.1011,72542.0
2019-08-21 12:30:00,10.5,10.51,10.49,10.5,39538.0,9.1011,9.1098,9.0925,9.1011,39538.0
2019-08-21 13:00:00,10.5,10.52,10.49,10.51,57693.0,9.1011,9.1185,9.0925,9.1098,57693.0
2019-08-21 13:30:00,10.52,10.52,10.5,10.51,49753.0,9.1185,9.1185,9.1011,9.1098,49753.0
2019-08-21 14:00:00,10.5,10.52,10.49,10.52,71572.0,9.1011,9.1185,9.0925,9.1185,71572.0
2019-08-21 14:30:00,10.52,10.52,10.48,10.48,88981.0,9.1185,9.1185,9.0838,9.0838,88981.0
2019-08-21 15:00:00,10.49,10.5,10.48,10.5,82393.0,9.0925,9.1011,9.0838,9.1011,82393.0
2019-08-21 15:30:00,10.5,10.51,10.47,10.47,335326.0,9.1011,9.1098,9.0751,9.0751,335326.0
2019-08-22 09:30:00,10.63,10.68,10.62,10.66,362127.0,9.2138,9.2571,9.2051,9.2398,362127.0
2019-08-22 10:00:00,10.66,10.67,10.59,10.6,187604.0,9.2398,9.2485,9.1791,9.1878,187604.0
2019-08-22 10:30:00,10.59,10.6,10.56,10.58,148506.0,9.1791,9.1878,9.1531,9.1705,148506.0
2019-08-22 11:00:00,10.58,10.63,10.58,10.6,178255.0,9.1705,9.2138,9.1705,9.1878,178255.0
2019-08-22 11:30:00,10.6,10.63,10.59,10.62,62238.0,9.1878,9.2138,9.1791,9.2051,62238.0
2019-08-22 12:00:00,10.62,10.64,10.61,10.63,31495.0,9.2051,9.2225,9.1965,9.2138,31495.0
2019-08-22 12:30:00,10.63,10.64,10.62,10.63,27903.0,9.2138,9.2225,9.2051,9.2138,27903.0
2019-08-22 13:00:00,10.63,10.63,10.62,10.63,27974.0,9.2138,9.2138,9.2051,9.2138,27974.0
2019-08-22 13:30:00,10.62,10.63,10.62,10.63,36946.0,9.2051,9.2138,9.2051,9.2138,36946.0
2019-08-22 14:00:00,10.63,10.64,10.62,10.64,69436.0,9.2138,9.2225,9.2051,9.2225,69436.0
2019-08-22 14:30:00,10.64,10.64,10.63,10.64,41619.0,9.2225,9.2225,9.2138,9.2225,41619.0
2019-08-22 15:00:00,10.64,10.64,10.62,10.62,69362.0,9.2225,9.2225,9.2051,9.2051,69362.0
2019-08-22 15:30:00,10.63,10.64,10.61,10.63,238861.0,9.2138,9.2225,9.1965,9.2138,238861.0
2019-08-23 09:30:00,10.63,10.67,10.6,10.66,410115.0,9.2138,9.2485,9.1878,9.2398,410115.0
2019-08-23 10:00:00,10.65,10.7,10.64,10.67,102354.0,9.2311,9.2745,9.2225,9.2485,102354.0
2019-08-23 10:30:00,10.66,10.71,10.65,10.66,94510.0,9.2398,9.2831,9.2311,9.2398,94510.0
2019-08-23 11:00:00,10.67,10.67,10.58,10.59,190169.0,9.2485,9.2485,9.1705,9.1791,190169.0
2019-08-23 11:30:00,10.59,10.61,10.54,10.54,73113.0,9.1791,9.1965,9.1358,9.1358,73113.0
2019-08-23 12:00:00,10.54,10.58,10.52,10.56,81067.0,9.1358,9.1705,9.1185,9.1531,81067.0
2019-08-23 12:30:00,10.57,10.58,10.53,10.54,81229.0,9.1618,9.1705,9.1271,9.1358,81229.0
2019-08-23 13:00:00,10.54,10.55,10.52,10.54,76880.0,9.1358,9.1445,9.1185,9.1358,76880.0
2019-08-23 13:30:00,10.54,10.56,10.53,10.56,44295.0,9.1358,9.1531,9.1271,9.1531,44295.0
2019-08-23 14:00:00,10.55,10.56,10.53,10.54,60526.0,9.1445,9.1531,9.1271,9.1358,60526.0
2019-08-23 14:30:00,10.53,10.54,10.52,10.54,83965.0,9.1271,9.1358,9.1185,9.1358,83965.0
2019-08-23 15:00:00,10.54,10.55,10.51,10.52,95646.0,9.1358,9.1445,9.1098,9.1185,95646.0
2019-08-23 15:30:00,10.51,10.52,10.46,10.48,631027.0,9.1098,9.1185,9.0664,9.0838,631027.0
2019-08-26 09:30:00,10.57,10.57,10.52,10.54,197897.0,9.1618,9.1618,9.1185,9.1358,197897.0
2019-08-26 10:00:00,10.54,10.54,10.51,10.52,185323.0,9.1358,9.1358,9.1098,9.1185,185323.0
2019-08-26 10:30:00,10.51,10.54,10.5,10.53,175509.0,9.1098,9.1358,9.1011,9.1271,175509.0
2019-08-26 11:00:00,10.52,10.56,10.51,10.56,184778.0,9.1185,9.1531,9.1098,9.1531,184778.0
2019-08-26 11:30:00,10.57,10.58,10.55,10.56,46643.0,9.1618,9.1705,9.1445,9.1531,46643.0
2019-08-26 12:00:00,10.55,10.59,10.55,10.59,69233.0,9.1445,9.1791,9.1445,9.1791,69233.0
2019-08-26 12:30:00,10.59,10.59,10.58,10.59,22590.0,9.1791,9.1791,9.1705,9.1791,22590.0
2019-08-26 13:00:00,10.58,10.6,10.58,10.58,97957.0,9.1705,9.1878,9.1705,9.1705,97957.0
2019-08-26 13:30:00,10.58,10.59,10.58,10.59,33116.0,9.1705,9.1791,9.1705,9.1791,33116.0
2019-08-26 14:00:00,10.58,10.59,10.56,10.57,243422.0,9.1705,9.1791,9.1531,9.1618,243422.0
2019-08-26 14:30:00,10.57,10.59,10.56,10.59,106760.0,9.1618,9.1791,9.1531,9.1791,106760.0
2019-08-26 15:00:00,10.59,10.59,10.57,10.58,144163.0,9.1791,9.1791,9.1618,9.1705,144163.0
2019-08-26 15:30:00,10.58,10.6,10.57,10.59,365215.0,9.1705,9.1878,9.1618,9.1791,365215.0
2019-08-27 09:30:00,10.61,10.62,10.55,10.55,168921.0,9.1965,9.2051,9.1445,9.1445,168921.0
2019-08-27 10:00:00,10.56,10.58,10.53,10.54,109907.0,9.1531,9.1705,9.1271,9.1358,109907.0
2019-08-27 10:30:00,10.54,10.55,10.51,10.52,71854.0,9.1358,9.1445,9.1098,9.1185,71854.0
2019-08-27 11:00:00,10.51,10.53,10.49,10.52,278246.0,9.1098,9.1271,9.0925,9.1185,278246.0
2019-08-27 11:30:00,10.52,10.52,10.48,10.49,137023.0,9.1185,9.1185,9.0838,9.0925,137023.0
2019-08-27 12:00:00,10.49,10.5,10.47,10.5,99088.0,9.0925,9.1011,9.0751,9.1011,99088.0
2019-08-27 12:30:00,10.49,10.49,10.46,10.47,105618.0,9.0925,9.0925,9.0664,9.0751,105618.0
2019-08-27 13:00:00,10.46,10.49,10.46,10.49,58738.0,9.0664,9.0925,9.0664,9.0925,58738.0
2019-08-27 13:30:00,10.49,10.51,10.48,10.51,29534.0,9.0925,9.1098,9.0838,9.1098,29534.0
2019-08-27 14:00:00,10.51,10.51,10.49,10.5,81690.0,9.1098,9.1098,9.0925,9.1011,81690.0
2019-08-27 14:30:00,10.5,10.53,10.49,10.53,101746.0,9.1011,9.1271,9.0925,9.1271,101746.0
2019-08-27 15:00:00,10.53,10.54,10.5,10.5,94410.0,9.1271,9.1358,9.1011,9.1011,94410.0
2019-08-27 15:30:00,10.5,10.52,10.48,10.48,266329.0,9.1011,9.1185,9.0838,9.0838,266329.0
2019-08-28 09:30:00,10.38,10.45,10.37,10.44,562156.0,8.9971,9.0578,8.9884,9.0491,562156.0
2019-08-28 10:00:00,10.44,10.45,10.42,10.44,83339.0,9.0491,9.0578,9.0318,9.0491,83339.0
2019-08-28 10:30:00,10.44,10.47,10.42,10.46,192475.0,9.0491,9.0751,9.0318,9.0664,192475.0
2019-08-28 11:00:00,10.46,10.52,10.44,10.49,277548.0,9.0664,9.1185,9.0491,9.0925,277548.0
2019-08-28 11:30:00,10.5,10.52,10.49,10.52,120822.0,9.1011,9.1185,9.0925,9.1185,120822.0
2019-08-28 12:00:00,10.52,10.54,10.51,10.53,114794.0,9.1185,9.1358,9.1098,9.1271,114794.0
2019-08-28 12:30:00,10.53,10.54,10.52,10.54,58306.0,9.1271,9.1358,9.1185,9.1358,58306.0
2019-08-28 13:00:00,10.54,10.54,10.52,10.54,107680.0,9.1358,9.1358,9.1185,9.1358,107680.0
2019-08-28 13:30:00,10.54,10.55,10.53,10.54,95776.0,9.1358,9.1445,9.1271,9.1358,95776.0
2019-08-28 14:00:00,10.54,10.55,10.53,10.55,102741.0,9.1358,9.1445,9.1271,9.1445,102741.0
2019-08-28 14:30:00,10.54,10.55,10.53,10.54,142616.0,9.1358,9.1445,9.1271,9.1358,142616.0
2019-08-28 15:00:00,10.54,10.54,10.52,10.53,97225.0,9.1358,9.1358,9.1185,9.1271,97225.0
2019-08-28 15:30:00,10.52,10.53,10.51,10.52,392691.0,9.1185,9.1271,9.1098,9.1185,392691.0
2019-08-29 09:30:00,10.57,10.6,10.56,10.58,300100.0,9.1618,9.1878,9.1531,9.1705,300100.0
2019-08-29 10:00:00,10.58,10.6,10.56,10.58,199309.0,9.1705,9.1878,9.1531,9.1705,199309.0
2019-08-29 10:30:00,10.57,10.58,10.53,10.58,111297.0,9.1618,9.1705,9.1271,9.1705,111297.0
2019-08-29 11:00:00,10.58,10.6,10.56,10.57,188611.0,9.1705,9.1878,9.1531,9.1618,188611.0
2019-08-29 11:30:00,10.58,10.6,10.57,10.59,124266.0,9.1705,9.1878,9.1618,9.1791,124266.0
2019-08-29 12:00:00,10.59,10.59,10.57,10.58,123441.0,9.1791,9.1791,9.1618,9.1705,123441.0
2019-08-29 12:30:00,10.58,10.58,10.56,10.57,101955.0,9.1705,9.1705,9.1531,9.1618,101955.0
2019-08-29 13:00:00,10.57,10.59,10.56,10.59,90766.0,9.1618,9.1791,9.1531,9.1791,90766.0
2019-08-29 13:30:00,10.58,10.61,10.58,10.6,66738.0,9.1705,9.1965,9.1705,9.1878,66738.0
2019-08-29 14:00:00,10.6,10.6,10.58,10.59,78926.0,9.1878,9.1878,9.1705,9.1791,78926.0
2019-08-29 14:30:00,10.59,10.6,10.58,10.6,37834.0,9.1791,9.1878,9.1705,9.1878,37834.0
2019-08-29 15:00:00,10.6,10.6,10.57,10.57,129899.0,9.1878,9.1878,9.1618,9.1618,129899.0
2019-08-29 15:30:00,10.58,10.59,10.57,10.58,252067.0,9.1705,9.1791,9.1618,9.1705,252067.0
2019-08-30 09:30:00,10.6,10.67,10.6,10.65,278115.0,9.1878,9.2485,9.1878,9.2311,278115.0
2019-08-30 10:00:00,10.64,10.67,10.64,10.65,269462.0,9.2225,9.2485,9.2225,9.2311,269462.0
2019-08-30 10:30:00,10.65,10.66,10.63,10.63,167501.0,9.2311,9.2398,9.2138,9.2138,167501.0
2019-08-30 11:00:00,10.63,10.64,10.57,10.57,187741.0,9.2138,9.2225,9.1618,9.1618,187741.0
2019-08-30 11:30:00,10.57,10.62,10.57,10.61,220655.0,9.1618,9.2051,9.1618,9.1965,220655.0
2019-08-30 12:00:00,10.61,10.62,10.6,10.61,100361.0,9.1965,9.2051,9.1878,9.1965,100361.0
2019-08-30 12:30:00,10.61,10.62,10.6,10.62,106283.0,9.1965,9.2051,9.1878,9.2051,106283.0
2019-08-30 13:00:00,10.62,10.62,10.6,10.6,97834.0,9.2051,9.2051,9.1878,9.1878,97834.0
2019-08-30 13:30:00,10.61,10.61,10.58,10.6,196116.0,9.1965,9.1965,9.1705,9.1878,196116.0
2019-08-30 14:00:00,10.6,10.6,10.59,10.6,56582.0,9.1878,9.1878,9.1791,9.1878,56582.0
2019-08-30 14:30:00,10.6,10.6,10.58,10.6,123105.0,9.1878,9.1878,9.1705,9.1878,123105.0
2019-08-30 15:00:00,10.6,10.6,10.58,10.6,100984.0,9.1878,9.1878,9.1705,9.1878,100984.0
2019-08-30 15:30:00,10.6,10.62,10.59,10.6,496142.0,9.1878,9.2051,9.1791,9.1878,496142.0
2019-09-03 09:30:00,10.54,10.54,10.49,10.51,436390.0,9.1358,9.1358,9.0925,9.1098,436390.0
2019-09-03 10:00:00,10.51,10.52,10.44,10.46,218303.0,9.1098,9.1185,9.0491,9.0664,218303.0
2019-09-03 10:30:00,10.46,10.5,10.44,10.47,180807.0,9.0664,9.1011,9.0491,9.0751,180807.0
2019-09-03 11:00:00,10.48,10.48,10.41,10.44,256838.0,9.0838,9.0838,9.0231,9.0491,256838.0
2019-09-03 11:30:00,10.44,10.46,10.43,10.45,115642.0,9.0491,9.0664,9.0404,9.0578,115642.0
2019-09-03 12:00:00,10.45,10.45,10.42,10.44,63420.0,9.0578,9.0578,9.0318,9.0491,63420.0
2019-09-03 12:30:00,10.43,10.44,10.42,10.43,88874.0,9.0404,9.0491,9.0318,9.0404,88874.0
2019-09-03 13:00:00,10.43,10.47,10.42,10.46,225930.0,9.0404,9.0751,9.0318,9.0664,225930.0
2019-09-03 13:30:00,10.47,10.48,10.46,10.47,118111.0,9.0751,9.0838,9.0664,9.0751,118111.0
2019-09-03 14:00:00,10.47,10.49,10.46,10.49,152060.0,9.0751,9.0925,9.0664,9.0925,152060.0
2019-09-03 14:30:00,10.49,10.5,10.47,10.47,387823.0,9.0925,9.1011,9.0751,9.0751,387823.0
2019-09-03 15:00:00,10.48,10.48,10.46,10.47,235338.0,9.0838,9.0838,9.0664,9.0751,235338.0
2019-09-03 15:30:00,10.47,10.48,10.46,10.48,258095.0,9.0751,9.0838,9.0664,9.0838,258095.0
2019-09-04 09:30:00,10.54,10.55,10.51,10.53,480869.0,9.1358,9.1445,9.1098,9.1271,480869.0
2019-09-04 10:00:00,10.53,10.54,10.49,10.52,290637.0,9.1271,9.1358,9.0925,9.1185,290637.0
2019-09-04 10:30:00,10.52,10.53,10.5,10.52,249211.0,9.1185,9.1271,9.1011,9.1185,249211.0
2019-09-04 11:00:00,10.52,10.53,10.5,10.5,563534.0,9.1185,9.1271,9.1011,9.1011,563534.0
2019-09-04 11:30:00,10.51,10.52,10.48,10.48,151969.0,9.1098,9.1185,9.0838,9.0838,151969.0
2019-09-04 12:00:00,10.49,10.49,10.47,10.48,117873.0,9.0925,9.0925,9.0751,9.0838,117873.0
2019-09-04 12:30:00,10.48,10.51,10.47,10.51,99714.0,9.0838,9.1098,9.0751,9.1098,99714.0
2019-09-04 13:00:00,10.51,10.51,10.49,10.5,130481.0,9.1098,9.1098,9.0925,9.1011,130481.0
2019-09-04 13:30:00,10.5,10.51,10.5,10.51,76258.0,9.1011,9.1098,9.1011,9.1098,76258.0
2019-09-04 14:00:00,10.51,10.54,10.5,10.54,270668.0,9.1098,9.1358,9.1011,9.1358,270668.0
2019-09-04 14:30:00,10.53,10.56,10.52,10.55,119967.0,9.1271,9.1531,9.1185,9.1445,119967.0
2019-09-04 15:00:00,10.55,10.59,10.55,10.58,223527.0,9.1445,9.1791,9.1445,9.1705,223527.0
2019-09-04 15:30:00,10.57,10.59,10.56,10.59,441865.0,9.1618,9.1791,9.1531,9.1791,441865.0
2019-09-05 09:30:00,10.76,10.84,10.75,10.81,362156.0,9.3265,9.3958,9.3178,9.3698,362156.0
2019-09-05 10:00:00,10.81,10.85,10.79,10.82,520544.0,9.3698,9.4045,9.3525,9.3785,520544.0
2019-09-05 10:30:00,10.82,10.82,10.76,10.78,341664.0,9.3785,9.3785,9.3265,9.3438,341664.0
2019-09-05 11:00:00,10.78,10.82,10.77,10.8,263527.0,9.3438,9.3785,9.3351,9.3612,263527.0
2019-09-05 11:30:00,10.79,10.84,10.79,10.84,199041.0,9.3525,9.3958,9.3525,9.3958,199041.0
2019-09-05 12:00:00,10.84,10.85,10.82,10.83,275847.0,9.3958,9.4045,9.3785,9.3872,275847.0
2019-09-05 12:30:00,10.83,10.83,10.81,10.81,103869.0,9.3872,9.3872,9.3698,9.3698,103869.0
2019-09-05 13:00:00,10.82,10.83,10.8,10.82,177541.0,9.3785,9.3872,9.3612,9.3785,177541.0
2019-09-05 13:30:00,10.81,10.82,10.81,10.82,69744.0,9.3698,9.3785,9.3698,9.3785,69744.0
2019-09-05 14:00:00,10.82,10.83,10.81,10.83,100538.0,9.3785,9.3872,9.3698,9.3872,100538.0
2019-09-05 14:30:00,10.83,10.84,10.82,10.84,108582.0,9.3872,9.3958,9.3785,9.3958,108582.0
2019-09-05 15:00:00,10.84,10.85,10.83,10.84,149715.0,9.3958,9.4045,9.3872,9.3958,149715.0
2019-09-05 15:30:00,10.84,10.84,10.79,10.81,502774.0,9.3958,9.3958,9.3525,9.3698,502774.0
2019-09-06 09:30:00,10.85,10.87,10.81,10.85,165322.0,9.4045,9.4218,9.3698,9.4045,165322.0
2019-09-06 10:00:00,10.85,10.88,10.84,10.87,146413.0,9.4045,9.4305,9.3958,9.4218,146413.0
2019-09-06 10:30:00,10.87,10.89,10.86,10.87,61806.0,9.4218,9.4392,9.4132,9.4218,61806.0
2019-09-06 11:00:00,10.88,10.9,10.87,10.9,125071.0,9.4305,9.4478,9.4218,9.4478,125071.0
2019-09-06 11:30:00,10.89,10.9,10.88,10.89,79114.0,9.4392,9.4478,9.4305,9.4392,79114.0
2019-09-06 12:00:00,10.89,10.89,10.88,10.88,24863.0,9.4392,9.4392,9.4305,9.4305,24863.0
2019-09-06 12:30:00,10.89,10.89,10.87,10.89,94971.0,9.4392,9.4392,9.4218,9.4392,94971.0
2019-09-06 13:00:00,10.89,10.89,10.88,10.88,51776.0,9.4392,9.4392,9.4305,9.4305,51776.0
2019-09-06 13:30:00,10.89,10.89,10.88,10.89,42489.0,9.4392,9.4392,9.4305,9.4392,42489.0
2019-09-06 14:00:00,10.88,10.89,10.88,10.89,57032.0,9.4305,9.4392,9.4305,9.4392,57032.0
2019-09-06 14:30:00,10.88,10.89,10.85,10.86,136806.0,9.4305,9.4392,9.4045,9.4132,136806.0
2019-09-06 15:00:00,10.85,10.88,10.85,10.88,62522.0,9.4045,9.4305,9.4045,9.4305,62522.0
2019-09-06 15:30:00,10.88,10.88,10.87,10.87,157878.0,9.4305,9.4305,9.4218,9.4218,157878.0
2019-09-09 09:30:00,11.05,11.1,11.03,11.08,483377.0,9.5778,9.6212,9.5605,9.6038,483377.0
2019-09-09 10:00:00,11.09,11.12,11.08,11.11,399390.0,9.6125,9.6385,9.6038,9.6299,399390.0
2019-09-09 10:30:00,11.1,11.12,11.07,11.09,389764.0,9.6212,9.6385,9.5952,9.6125,389764.0
2019-09-09 11:00:00,11.09,11.1,11.07,11.09,702278.0,9.6125,9.6212,9.5952,9.6125,702278.0
2019-09-09 11:30:00,11.09,11.12,11.08,11.1,387151.0,9.6125,9.6385,9.6038,9.6212,387151.0
2019-09-09 12:00:00,11.1,11.11,11.08,11.09,126962.0,9.6212,9.6299,9.6038,9.6125,126962.0
2019-09-09 12:30:00,11.09,11.11,11.07,11.11,134992.0,9.6125,9.6299,9.5952,9.6299,134992.0
2019-09-09 13:00:00,11.1,11.12,11.1,11.11,102112.0,9.6212,9.6385,9.6212,9.6299,102112.0
2019-09-09 13:30:00,11.1,11.11,11.09,11.11,161159.0,9.6212,9.6299,9.6125,9.6299,161159.0
2019-09-09 14:00:00,11.11,11.14,11.1,11.14,255677.0,9.6299,9.6559,9.6212,9.6559,255677.0
2019-09-09 14:30:00,11.13,11.15,11.13,11.15,225227.0,9.6472,9.6645,9.6472,9.6645,225227.0
2019-09-09 15:00:00,11.14,11.16,11.14,11.16,341056.0,9.6559,9.6732,9.6559,9.6732,341056.0
2019-09-09 15:30:00,11.16,11.16,11.12,11.14,448872.0,9.6732,9.6732,9.6385,9.6559,448872.0
2019-09-10 09:30:00,11.57,11.61,11.51,11.57,951339.0,10.0286,10.0632,9.9766,10.0286,951339.0
2019-09-10 10:00:00,11.57,11.58,11.49,11.49,586933.0,10.0286,10.0372,9.9592,9.9592,586933.0
2019-09-10 10:30:00,11.49,11.5,11.41,11.42,656645.0,9.9592,9.9679,9.8899,9.8986,656645.0
2019-09-10 11:00:00,11.42,11.46,11.4,11.43,308510.0,9.8986,9.9332,9.8812,9.9072,308510.0
2019-09-10 11:30:00,11.43,11.5,11.43,11.49,284527.0,9.9072,9.9679,9.9072,9.9592,284527.0
2019-09-10 12:00:00,11.49,11.5,11.46,11.5,96921.0,9.9592,9.9679,9.9332,9.9679,96921.0
2019-09-10 12:30:00,11.49,11.5,11.47,11.48,135494.0,9.9592,9.9679,9.9419,9.9506,135494.0
2019-09-10 13:00:00,11.47,11.48,11.45,11.48,153513.0,9.9419,9.9506,9.9246,9.9506,153513.0
2019-09-10 13:30:00,11.48,11.49,11.47,11.49,151138.0,9.9506,9.9592,9.9419,9.9592,151138.0
2019-09-10 14:00:00,11.49,11.49,11.47,11.47,174434.0,9.9592,9.9592,9.9419,9.9419,174434.0
2019-09-10 14:30:00,11.48,11.49,11.47,11.49,188491.0,9.9506,9.9592,9.9419,9.9592,188491.0
2019-09-10 15:00:00,11.49,11.49,11.46,11.49,239044.0,9.9592,9.9592,9.9332,9.9592,239044.0
2019-09-10 15:30:00,11.48,11.5,11.47,11.48,594953.0,9.9506,9.9679,9.9419,9.9506,594953.0
2019-09-11 09:30:00,11.52,11.54,11.44,11.5,430855.0,9.9852,10.0026,9.9159,9.9679,430855.0
2019-09-11 10:00:00,11.5,11.51,11.46,11.48,162697.0,9.9679,9.9766,9.9332,9.9506,162697.0
2019-09-11 10:30:00,11.47,11.53,11.47,11.52,153170.0,9.9419,9.9939,9.9419,9.9852,153170.0
2019-09-11 11:00:00,11.51,11.53,11.49,11.53,245251.0,9.9766,9.9939,9.9592,9.9939,245251.0
2019-09-11 11:30:00,11.53,11.54,11.47,11.5,181477.0,9.9939,10.0026,9.9419,9.9679,181477.0
2019-09-11 12:00:00,11.5,11.52,11.48,11.5,170516.0,9.9679,9.9852,9.9506,9.9679,170516.0
2019-09-11 12:30:00,11.49,11.52,11.48,11.52,87045.0,9.9592,9.9852,9.9506,9.9852,87045.0
2019-09-11 13:00:00,11.51,11.53,11.51,11.52,128745.0,9.9766,9.9939,9.9766,9.9852,128745.0
2019-09-11 13:30:00,11.53,11.55,11.52,11.53,141629.0,9.9939,10.0112,9.9852,9.9939,141629.0
2019-09-11 14:00:00,11.53,11.55,11.52,11.55,105389.0,9.9939,10.0112,9.9852,10.0112,105389.0
2019-09-11 14:30:00,11.55,11.55,11.53,11.53,125000.0,10.0112,10.0112,9.9939,9.9939,125000.0
2019-09-11 15:00:00,11.54,11.56,11.53,11.55,117209.0,10.0026,10.0199,9.9939,10.0112,117209.0
2019-09-11 15:30:00,11.55,11.58,11.54,11.58,213280.0,10.0112,10.0372,10.0026,10.0372,213280.0
2019-09-12 09:30:00,11.45,11.47,11.4,11.46,507736.0,9.9246,9.9419,9.8812,9.9332,507736.0
2019-09-12 10:00:00,11.45,11.59,11.44,11.55,242530.0,9.9246,10.0459,9.9159,10.0112,242530.0
2019-09-12 10:30:00,11.55,11.56,11.45,11.45,325117.0,10.0112,10.0199,9.9246,9.9246,325117.0
2019-09-12 11:00:00,11.46,11.49,11.43,11.47,176626.0,9.9332,9.9592,9.9072,9.9419,176626.0
2019-09-12 11:30:00,11.46,11.5,11.46,11.5,229890.0,9.9332,9.9679,9.9332,9.9679,229890.0
2019-09-12 12:00:00,11.49,11.55,11.49,11.55,108122.0,9.9592,10.0112,9.9592,10.0112,108122.0
2019-09-12 12:30:00,11.54,11.56,11.54,11.55,106372.0,10.0026,10.0199,10.0026,10.0112,106372.0
2019-09-12 13:00:00,11.56,11.57,11.54,11.57,100069.0,10.0199,10.0286,10.0026,10.0286,100069.0
2019-09-12 13:30:00,11.56,11.58,11.56,11.57,91784.0,10.0199,10.0372,10.0199,10.0286,91784.0
2019-09-12 14:00:00,11.56,11.57,11.54,11.54,86300.0,10.0199,10.0286,10.0026,10.0026,86300.0
2019-09-12 14:30:00,11.54,11.56,11.53,11.55,117654.0,10.0026,10.0199,9.9939,10.0112,117654.0
2019-09-12 15:00:00,11.54,11.56,11.53,11.55,151433.0,10.0026,10.0199,9.9939,10.0112,151433.0
2019-09-12 15:30:00,11.56,11.57,11.52,11.52,501117.0,10.0199,10.0286,9.9852,9.9852,501117.0
2019-09-13 09:30:00,11.77,11.8,11.72,11.73,766081.0,10.2019,10.2279,10.1586,10.1673,766081.0
2019-09-13 10:00:00,11.73,11.75,11.7,11.74,349918.0,10.1673,10.1846,10.1412,10.1759,349918.0
2019-09-13 10:30:00,11.75,11.76,11.72,11.75,311488.0,10.1846,10.1933,10.1586,10.1846,311488.0
2019-09-13 11:00:00,11.75,11.78,11.72,11.74,345774.0,10.1846,10.2106,10.1586,10.1759,345774.0
2019-09-13 11:30:00,11.74,11.75,11.72,11.73,188571.0,10.1759,10.1846,10.1586,10.1673,188571.0
2019-09-13 12:00:00,11.74,11.74,11.71,11.72,172076.0,10.1759,10.1759,10.1499,10.1586,172076.0
2019-09-13 12:30:00,11.72,11.74,11.71,11.74,199947.0,10.1586,10.1759,10.1499,10.1759,199947.0
2019-09-13 13:00:00,11.74,11.76,11.73,11.76,100025.0,10.1759,10.1933,10.1673,10.1933,100025.0
2019-09-13 13:30:00,11.75,11.77,11.74,11.75,182720.0,10.1846,10.2019,10.1759,10.1846,182720.0
2019-09-13 14:00:00,11.75,11.76,11.74,11.76,117954.0,10.1846,10.1933,10.1759,10.1933,117954.0
2019-09-13 14:30:00,11.76,11.77,11.74,11.74,154724.0,10.1933,10.2019,10.1759,10.1759,154724.0
2019-09-13 15:00:00,11.74,11.75,11.71,11.74,230739.0,10.1759,10.1846,10.1499,10.1759,230739.0
2019-09-13 15:30:00,11.74,11.75,11.72,11.72,489798.0,10.1759,10.1846,10.1586,10.1586,489798.0
2019-09-16 09:30:00,11.58,11.62,11.57,11.59,248769.0,10.0372,10.0719,10.0286,10.0459,248769.0
2019-09-16 10:00:00,11.59,11.62,11.58,11.58,242138.0,10.0459,10.0719,10.0372,10.0372,242138.0
2019-09-16 10:30:00,11.59,11.62,11.58,11.59,216473.0,10.0459,10.0719,10.0372,10.0459,216473.0
2019-09-16 11:00:00,11.6,11.63,11.59,11.6,166803.0,10.0546,10.0806,10.0459,10.0546,166803.0
2019-09-16 11:30:00,11.59,11.59,11.56,11.56,119232.0,10.0459,10.0459,10.0199,10.0199,119232.0
2019-09-16 12:00:00,11.57,11.57,11.55,11.55,75234.0,10.0286,10.0286,10.0112,10.0112,75234.0
2019-09-16 12:30:00,11.55,11.56,11.54,11.56,135456.0,10.0112,10.0199,10.0026,10.0199,135456.0
2019-09-16 13:00:00,11.56,11.56,11.55,11.55,84697.0,10.0199,10.0199,10.0112,10.0112,84697.0
2019-09-16 13:30:00,11.55,11.6,11.55,11.58,189493.0,10.0112,10.0546,10.0112,10.0372,189493.0
2019-09-16 14:00:00,11.58,11.6,11.58,11.6,156472.0,10.0372,10.0546,10.0372,10.0546,156472.0
2019-09-16 14:30:00,11.59,11.61,11.58,11.58,220490.0,10.0459,10.0632,10.0372,10.0372,220490.0
2019-09-16 15:00:00,11.59,11.59,11.57,11.57,50171.0,10.0459,10.0459,10.0286,10.0286,50171.0
2019-09-16 15:30:00,11.58,11.58,11.55,11.57,395041.0,10.0372,10.0372,10.0112,10.0286,395041.0
2019-09-17 09:30:00,11.39,11.39,11.33,11.35,426470.0,9.8725,9.8725,9.8205,9.8379,426470.0
2019-09-17 10:00:00,11.35,11.38,11.32,11.36,353958.0,9.8379,9.8639,9.8119,9.8465,353958.0
2019-09-17 10:30:00,11.36,11.38,11.35,11.36,128421.0,9.8465,9.8639,9.8379,9.8465,128421.0
2019-09-17 11:00:00,11.37,11.4,11.36,11.39,186405.0,9.8552,9.8812,9.8465,9.8725,186405.0
2019-09-17 11:30:00,11.39,11.39,11.37,11.38,109856.0,9.8725,9.8725,9.8552,9.8639,109856.0
2019-09-17 12:00:00,11.39,11.41,11.39,11.41,94326.0,9.8725,9.8899,9.8725,9.8899,94326.0
2019-09-17 12:30:00,11.41,11.42,11.39,11.41,58996.0,9.8899,9.8986,9.8725,9.8899,58996.0
2019-09-17 13:00:00,11.41,11.43,11.41,11.42,104145.0,9.8899,9.9072,9.8899,9.8986,104145.0
2019-09-17 13:30:00,11.42,11.42,11.4,11.41,65055.0,9.8986,9.8986,9.8812,9.8899,65055.0
2019-09-17 14:00:00,11.42,11.43,11.41,11.42,127666.0,9.8986,9.9072,9.8899,9.8986,127666.0
2019-09-17 14:30:00,11.42,11.43,11.41,11.41,76703.0,9.8986,9.9072,9.8899,9.8899,76703.0
2019-09-17 15:00:00,11.42,11.42,11.41,11.42,36525.0,9.8986,9.8986,9.8899,9.8986,36525.0
2019-09-17 15:30:00,11.42,11.45,11.42,11.44,342592.0,9.8986,9.9246,9.8986,9.9159,342592.0
2019-09-18 09:30:00,11.43,11.45,11.39,11.42,186821.0,9.9072,9.9246,9.8725,9.8986,186821.0
2019-09-18 10:00:00,11.42,11.43,11.4,11.42,176889.0,9.8986,9.9072,9.8812,9.8986,176889.0
2019-09-18 10:30:00,11.42,11.43,11.37,11.38,73354.0,9.8986,9.9072,9.8552,9.8639,73354.0
2019-09-18 11:00:00,11.38,11.41,11.36,11.4,174441.0,9.8639,9.8899,9.8465,9.8812,174441.0
2019-09-18 11:30:00,11.4,11.4,11.35,11.38,163189.0,9.8812,9.8812,9.8379,9.8639,163189.0
2019-09-18 12:00:00,11.38,11.39,11.37,11.39,42488.0,9.8639,9.8725,9.8552,9.8725,42488.0
2019-09-18 12:30:00,11.39,11.41,11.39,11.4,65231.0,9.8725,9.8899,9.8725,9.8812,65231.0
2019-09-18 13:00:00,11.4,11.4,11.38,11.4,53748.0,9.8812,9.8812,9.8639,9.8812,53748.0
2019-09-18 13:30:00,11.4,11.44,11.39,11.43,45738.0,9.8812,9.9159,9.8725,9.9072,45738.0
2019-09-18 14:00:00,11.43,11.44,11.39,11.43,100554.0,9.9072,9.9159,9.8725,9.9072,100554.0
2019-09-18 14:30:00,11.42,11.44,11.4,11.43,69456.0,9.8986,9.9159,9.8812,9.9072,69456.0
2019-09-18 15:00:00,11.43,11.46,11.42,11.46,160374.0,9.9072,9.9332,9.8986,9.9332,160374.0
2019-09-18 15:30:00,11.46,11.47,11.44,11.44,335823.0,9.9332,9.9419,9.9159,9.9159,335823.0
2019-09-19 09:30:00,11.56,11.58,11.54,11.57,297858.0,10.0199,10.0372,10.0026,10.0286,297858.0
2019-09-19 10:00:00,11.57,11.57,11.54,11.56,83271.0,10.0286,10.0286,10.0026,10.0199,83271.0
2019-09-19 10:30:00,11.57,11.58,11.55,11.58,78402.0,10.0286,10.0372,10.0112,10.0372,78402.0
2019-09-19 11:00:00,11.57,11.6,11.57,11.58,148309.0,10.0286,10.0546,10.0286,10.0372,148309.0
2019-09-19 11:30:00,11.58,11.59,11.57,11.59,79642.0,10.0372,10.0459,10.0286,10.0459,79642.0
2019-09-19 12:00:00,11.59,11.6,11.58,11.58,58044.0,10.0459,10.0546,10.0372,10.0372,58044.0
2019-09-19 12:30:00,11.59,11.6,11.58,11.6,25662.0,10.0459,10.0546,10.0372,10.0546,25662.0
2019-09-19 13:00:00,11.6,11.62,11.59,11.62,93743.0,10.0546,10.0719,10.0459,10.0719,93743.0
2019-09-19 13:30:00,11.62,11.62,11.58,11.6,62962.0,10.0719,10.0719,10.0372,10.0546,62962.0
2019-09-19 14:00:00,11.6,11.6,11.57,11.58,190405.0,10.0546,10.0546,10.0286,10.0372,190405.0
2019-09-19 14:30:00,11.58,11.58,11.55,11.55,96204.0,10.0372,10.0372,10.0112,10.0112,96204.0
2019-09-19 15:00:00,11.55,11.56,11.54,11.54,147415.0,10.0112,10.0199,10.0026,10.0026,147415.0
2019-09-19 15:30:00,11.54,11.55,11.51,11.52,286103.0,10.0026,10.0112,9.9766,9.9852,286103.0
2019-09-20 09:30:00,11.54,11.56,11.52,11.54,205090.0,10.0026,10.0199,9.9852,10.0026,205090.0
2019-09-20 10:00:00,11.54,11.56,11.53,11.54,206994.0,10.0026,10.0199,9.9939,10.0026,206994.0
2019-09-20 10:30:00,11.55,11.55,11.51,11.53,209420.0,10.0112,10.0112,9.9766,9.9939,209420.0
2019-09-20 11:00:00,11.53,11.53,11.49,11.5,208401.0,9.9939,9.9939,9.9592,9.9679,208401.0
2019-09-20 11:30:00,11.49,11.55,11.49,11.55,132274.0,9.9592,10.0112,9.9592,10.0112,132274.0
2019-09-20 12:00:00,11.55,11.57,11.54,11.57,94804.0,10.0112,10.0286,10.0026,10.0286,94804.0
2019-09-20 12:30:00,11.57,11.58,11.54,11.55,111623.0,10.0286,10.0372,10.0026,10.0112,111623.0
2019-09-20 13:00:00,11.55,11.55,11.47,11.49,153122.0,10.0112,10.0112,9.9419,9.9592,153122.0
2019-09-20 13:30:00,11.49,11.5,11.48,11.49,128928.0,9.9592,9.9679,9.9506,9.9592,128928.0
2019-09-20 14:00:00,11.49,11.55,11.49,11.53,194582.0,9.9592,10.0112,9.9592,9.9939,194582.0
2019-09-20 14:30:00,11.54,11.56,11.53,11.54,201124.0,10.0026,10.0199,9.9939,10.0026,201124.0
2019-09-20 15:00:00,11.54,11.55,11.48,11.49,201190.0,10.0026,10.0112,9.9506,9.9592,201190.0
2019-09-20 15:30:00,11.49,11.5,11.45,11.45,486245.0,9.9592,9.9679,9.9246,9.9246,486245.0
2019-09-23 09:30:00,11.27,11.31,11.26,11.26,245515.0,9.7685,9.8032,9.7599,9.7599,245515.0
2019-09-23 10:00:00,11.26,11.26,11.22,11.24,103338.0,9.7599,9.7599,9.7252,9.7425,103338.0
2019-09-23 10:30:00,11.25,11.28,11.24,11.28,150555.0,9.7512,9.7772,9.7425,9.7772,150555.0
2019-09-23 11:00:00,11.28,11.33,11.27,11.33,142052.0,9.7772,9.8205,9.7685,9.8205,142052.0
2019-09-23 11:30:00,11.32,11.33,11.31,11.31,77664.0,9.8119,9.8205,9.8032,9.8032,77664.0
2019-09-23 12:00:00,11.32,11.34,11.31,11.34,82189.0,9.8119,9.8292,9.8032,9.8292,82189.0
2019-09-23 12:30:00,11.33,11.35,11.31,11.32,98298.0,9.8205,9.8379,9.8032,9.8119,98298.0
2019-09-23 13:00:00,11.32,11.33,11.31,11.33,46479.0,9.8119,9.8205,9.8032,9.8205,46479.0
2019-09-23 13:30:00,11.33,11.35,11.32,11.35,32460.0,9.8205,9.8379,9.8119,9.8379,32460.0
2019-09-23 14:00:00,11.34,11.35,11.33,11.34,63491.0,9.8292,9.8379,9.8205,9.8292,63491.0
2019-09-23 14:30:00,11.34,11.36,11.33,11.36,148731.0,9.8292,9.8465,9.8205,9.8465,148731.0
2019-09-23 15:00:00,11.36,11.37,11.35,11.37,132511.0,9.8465,9.8552,9.8379,9.8552,132511.0
2019-09-23 15:30:00,11.37,11.37,11.33,11.35,288152.0,9.8552,9.8552,9.8205,9.8379,288152.0
2019-09-24 09:30:00,11.35,11.36,11.32,11.35,335341.0,9.8379,9.8465,9.8119,9.8379,335341.0
2019-09-24 10:00:00,11.34,11.35,11.29,11.31,364473.0,9.8292,9.8379,9.7859,9.8032,364473.0
2019-09-24 10:30:00,11.31,11.32,11.29,11.29,135653.0,9.8032,9.8119,9.7859,9.7859,135653.0
2019-09-24 11:00:00,11.29,11.33,11.28,11.33,361595.0,9.7859,9.8205,9.7772,9.8205,361595.0
2019-09-24 11:30:00,11.33,11.33,11.28,11.28,116673.0,9.8205,9.8205,9.7772,9.7772,116673.0
2019-09-24 12:00:00,11.28,11.29,11.25,11.26,104336.0,9.7772,9.7859,9.7512,9.7599,104336.0
2019-09-24 12:30:00,11.25,11.27,11.23,11.24,121548.0,9.7512,9.7685,9.7339,9.7425,121548.0
2019-09-24 13:00:00,11.24,11.25,11.22,11.23,153497.0,9.7425,9.7512,9.7252,9.7339,153497.0
2019-09-24 13:30:00,11.23,11.26,11.23,11.24,120767.0,9.7339,9.7599,9.7339,9.7425,120767.0
2019-09-24 14:00:00,11.24,11.26,11.21,11.23,163926.0,9.7425,9.7599,9.7165,9.7339,163926.0
2019-09-24 14:30:00,11.24,11.25,11.22,11.22,179651.0,9.7425,9.7512,9.7252,9.7252,179651.0
2019-09-24 15:00:00,11.22,11.25,11.22,11.23,198556.0,9.7252,9.7512,9.7252,9.7339,198556.0
2019-09-24 15:30:00,11.23,11.25,11.22,11.24,304093.0,9.7339,9.7512,9.7252,9.7425,304093.0
2019-09-25 09:30:00,11.13,11.19,11.12,11.17,328051.0,9.6472,9.6992,9.6385,9.6819,328051.0
2019-09-25 10:00:00,11.17,11.17,11.12,11.17,166206.0,9.6819,9.6819,9.6385,9.6819,166206.0
2019-09-25 10:30:00,11.17,11.23,11.15,11.22,120269.0,9.6819,9.7339,9.6645,9.7252,120269.0
2019-09-25 11:00:00,11.23,11.23,11.19,11.2,191863.0,9.7339,9.7339,9.6992,9.7079,191863.0
2019-09-25 11:30:00,11.21,11.23,11.2,11.21,111663.0,9.7165,9.7339,9.7079,9.7165,111663.0
2019-09-25 12:00:00,11.22,11.23,11.21,11.22,70070.0,9.7252,9.7339,9.7165,9.7252,70070.0
2019-09-25 12:30:00,11.21,11.22,11.18,11.2,122918.0,9.7165,9.7252,9.6905,9.7079,122918.0
2019-09-25 13:00:00,11.2,11.21,11.19,11.21,42374.0,9.7079,9.7165,9.6992,9.7165,42374.0
2019-09-25 13:30:00,11.21,11.22,11.2,11.21,46790.0,9.7165,9.7252,9.7079,9.7165,46790.0
2019-09-25 14:00:00,11.22,11.23,11.2,11.21,131732.0,9.7252,9.7339,9.7079,9.7165,131732.0
2019-09-25 14:30:00,11.21,11.22,11.19,11.19,47134.0,9.7165,9.7252,9.6992,9.6992,47134.0
2019-09-25 15:00:00,11.2,11.2,11.18,11.18,90856.0,9.7079,9.7079,9.6905,9.6905,90856.0
2019-09-25 15:30:00,11.18,11.23,11.18,11.23,476621.0,9.6905,9.7339,9.6905,9.7339,476621.0
2019-09-26 09:30:00,11.2,11.24,11.19,11.24,196814.0,9.7079,9.7425,9.6992,9.7425,196814.0
2019-09-26 10:00:00,11.24,11.26,11.22,11.25,178425.0,9.7425,9.7599,9.7252,9.7512,178425.0
2019-09-26 10:30:00,11.25,11.25,11.23,11.24,111515.0,9.7512,9.7512,9.7339,9.7425,111515.0
2019-09-26 11:00:00,11.24,11.26,11.22,11.24,230293.0,9.7425,9.7599,9.7252,9.7425,230293.0
2019-09-26 11:30:00,11.24,11.24,11.22,11.23,61794.0,9.7425,9.7425,9.7252,9.7339,61794.0
2019-09-26 12:00:00,11.23,11.24,11.21,11.24,83703.0,9.7339,9.7425,9.7165,9.7425,83703.0
2019-09-26 12:30:00,11.23,11.26,11.23,11.25,82883.0,9.7339,9.7599,9.7339,9.7512,82883.0
2019-09-26 13:00:00,11.24,11.25,11.22,11.23,80506.0,9.7425,9.7512,9.7252,9.7339,80506.0
2019-09-26 13:30:00,11.23,11.24,11.21,11.23,49417.0,9.7339,9.7425,9.7165,9.7339,49417.0
2019-09-26 14:00:00,11.24,11.26,11.24,11.24,120952.0,9.7425,9.7599,9.7425,9.7425,120952.0
2019-09-26 14:30:00,11.25,11.25,11.23,11.24,74827.0,9.7512,9.7512,9.7339,9.7425,74827.0
2019-09-26 15:00:00,11.24,11.26,11.22,11.25,161164.0,9.7425,9.7599,9.7252,9.7512,161164.0
2019-09-26 15:30:00,11.25,11.27,11.21,11.21,313713.0,9.7512,9.7685,9.7165,9.7165,313713.0
2019-09-27 09:30:00,11.31,11.35,11.29,11.34,238979.0,9.8032,9.8379,9.7859,9.8292,238979.0
2019-09-27 10:00:00,11.34,11.35,11.32,11.35,67671.0,9.8292,9.8379,9.8119,9.8379,67671.0
2019-09-27 10:30:00,11.35,11.36,11.33,11.35,115257.0,9.8379,9.8465,9.8205,9.8379,115257.0
2019-09-27 11:00:00,11.35,11.36,11.34,11.34,148480.0,9.8379,9.8465,9.8292,9.8292,148480.0
2019-09-27 11:30:00,11.34,11.37,11.3,11.33,136136.0,9.8292,9.8552,9.7945,9.8205,136136.0
2019-09-27 12:00:00,11.33,11.33,11.27,11.27,102856.0,9.8205,9.8205,9.7685,9.7685,102856.0
2019-09-27 12:30:00,11.27,11.29,11.26,11.27,122710.0,9.7685,9.7859,9.7599,9.7685,122710.0
2019-09-27 13:00:00,11.26,11.29,11.26,11.28,92215.0,9.7599,9.7859,9.7599,9.7772,92215.0
2019-09-27 13:30:00,11.28,11.29,11.25,11.28,188185.0,9.7772,9.7859,9.7512,9.7772,188185.0
2019-09-27 14:00:00,11.27,11.3,11.27,11.29,49371.0,9.7685,9.7945,9.7685,9.7859,49371.0
2019-09-27 14:30:00,11.29,11.3,11.27,11.28,107651.0,9.7859,9.7945,9.7685,9.7772,107651.0
2019-09-27 15:00:00,11.28,11.31,11.28,11.29,110521.0,9.7772,9.8032,9.7772,9.7859,110521.0
2019-09-27 15:30:00,11.29,11.32,11.29,11.32,303025.0,9.7859,9.8119,9.7859,9.8119,303025.0
2019-09-30 09:30:00,11.39,11.4,11.32,11.35,291927.0,9.8725,9.8812,9.8119,9.8379,291927.0
2019-09-30 10:00:00,11.34,11.36,11.32,11.34,117683.0,9.8292,9.8465,9.8119,9.8292,117683.0
2019-09-30 10:30:00,11.34,11.38,11.33,11.37,116125.0,9.8292,9.8639,9.8205,9.8552,116125.0
2019-09-30 11:00:00,11.37,11.37,11.34,11.35,62348.0,9.8552,9.8552,9.8292,9.8379,62348.0
2019-09-30 11:30:00,11.35,11.36,11.32,11.33,60603.0,9.8379,9.8465,9.8119,9.8205,60603.0
2019-09-30 12:00:00,11.33,11.33,11.31,11.33,93643.0,9.8205,9.8205,9.8032,9.8205,93643.0
2019-09-30 12:30:00,11.33,11.33,11.31,11.32,54549.0,9.8205,9.8205,9.8032,9.8119,54549.0
2019-09-30 13:00:00,11.33,11.33,11.32,11.33,43959.0,9.8205,9.8205,9.8119,9.8205,43959.0
2019-09-30 13:30:00,11.33,11.36,11.32,11.34,120127.0,9.8205,9.8465,9.8119,9.8292,120127.0
2019-09-30 14:00:00,11.34,11.35,11.33,11.35,95374.0,9.8292,9.8379,9.8205,9.8379,95374.0
2019-09-30 14:30:00,11.35,11.35,11.34,11.35,42301.0,9.8379,9.8379,9.8292,9.8379,42301.0
2019-09-30 15:00:00,11.35,11.36,11.34,11.35,89925.0,9.8379,9.8465,9.8292,9.8379,89925.0
2019-09-30 15:30:00,11.36,11.36,11.31,11.32,430794.0,9.8465,9.8465,9.8032,9.8119,430794.0
2019-10-01 09:30:00,11.3,11.34,11.3,11.32,239604.0,9.7945,9.8292,9.7945,9.8119,239604.0
2019-10-01 10:00:00,11.31,11.31,11.18,11.24,561600.0,9.8032,9.8032,9.6905,9.7425,561600.0
2019-10-01 10:30:00,11.24,11.27,11.21,11.21,434995.0,9.7425,9.7685,9.7165,9.7165,434995.0
2019-10-01 11:00:00,11.21,11.22,11.18,11.21,275534.0,9.7165,9.7252,9.6905,9.7165,275534.0
2019-10-01 11:30:00,11.21,11.23,11.19,11.22,360957.0,9.7165,9.7339,9.6992,9.7252,360957.0
2019-10-01 12:00:00,11.22,11.23,11.2,11.23,147228.0,9.7252,9.7339,9.7079,9.7339,147228.0
2019-10-01 12:30:00,11.23,11.23,11.19,11.19,139293.0,9.7339,9.7339,9.6992,9.6992,139293.0
2019-10-01 13:00:00,11.19,11.19,11.15,11.17,91964.0,9.6992,9.6992,9.6645,9.6819,91964.0
2019-10-01 13:30:00,11.17,11.17,11.14,11.16,248725.0,9.6819,9.6819,9.6559,9.6732,248725.0
2019-10-01 14:00:00,11.16,11.16,11.12,11.15,151681.0,9.6732,9.6732,9.6385,9.6645,151681.0
2019-10-01 14:30:00,11.15,11.19,11.14,11.17,207234.0,9.6645,9.6992,9.6559,9.6819,207234.0
2019-10-01 15:00:00,11.17,11.2,11.16,11.2,208039.0,9.6819,9.7079,9.6732,9.7079,208039.0
2019-10-01 15:30:00,11.19,11.2,11.14,11.15,461643.0,9.6992,9.7079,9.6559,9.6645,461643.0
2019-10-02 09:30:00,10.88,10.88,10.81,10.84,580727.0,9.4305,9.4305,9.3698,9.3958,580727.0
2019-10-02 10:00:00,10.83,10.92,10.83,10.87,298566.0,9.3872,9.4652,9.3872,9.4218,298566.0
2019-10-02 10:30:00,10.87,10.88,10.82,10.83,225019.0,9.4218,9.4305,9.3785,9.3872,225019.0
2019-10-02 11:00:00,10.84,10.85,10.8,10.83,254984.0,9.3958,9.4045,9.3612,9.3872,254984.0
2019-10-02 11:30:00,10.83,10.83,10.78,10.8,210291.0,9.3872,9.3872,9.3438,9.3612,210291.0
2019-10-02 12:00:00,10.79,10.79,10.76,10.78,138985.0,9.3525,9.3525,9.3265,9.3438,138985.0
2019-10-02 12:30:00,10.78,10.78,10.73,10.74,164955.0,9.3438,9.3438,9.3005,9.3091,164955.0
2019-10-02 13:00:00,10.75,10.81,10.74,10.8,157588.0,9.3178,9.3698,9.3091,9.3612,157588.0
2019-10-02 13:30:00,10.8,10.81,10.77,10.77,338967.0,9.3612,9.3698,9.3351,9.3351,338967.0
2019-10-02 14:00:00,10.77,10.78,10.75,10.76,778650.0,9.3351,9.3438,9.3178,9.3265,778650.0
2019-10-02 14:30:00,10.76,10.77,10.75,10.75,196503.0,9.3265,9.3351,9.3178,9.3178,196503.0
2019-10-02 15:00:00,10.75,10.77,10.73,10.74,959132.0,9.3178,9.3351,9.3005,9.3091,959132.0
2019-10-02 15:30:00,10.74,10.75,10.71,10.73,969967.0,9.3091,9.3178,9.2831,9.3005,969967.0
2019-10-03 09:30:00,10.61,10.67,10.6,10.64,454307.0,9.1965,9.2485,9.1878,9.2225,454307.0
2019-10-03 10:00:00,10.64,10.64,10.52,10.62,468303.0,9.2225,9.2225,9.1185,9.2051,468303.0
2019-10-03 10:30:00,10.62,10.63,10.56,10.63,220021.0,9.2051,9.2138,9.1531,9.2138,220021.0
2019-10-03 11:00:00,10.62,10.69,10.62,10.66,350560.0,9.2051,9.2658,9.2051,9.2398,350560.0
2019-10-03 11:30:00,10.65,10.66,10.6,10.61,160181.0,9.2311,9.2398,9.1878,9.1965,160181.0
2019-10-03 12:00:00,10.62,10.65,10.61,10.64,130178.0,9.2051,9.2311,9.1965,9.2225,130178.0
2019-10-03 12:30:00,10.65,10.67,10.64,10.65,127901.0,9.2311,9.2485,9.2225,9.2311,127901.0
2019-10-03 13:00:00,10.65,10.66,10.64,10.64,71503.0,9.2311,9.2398,9.2225,9.2225,71503.0
2019-10-03 13:30:00,10.64,10.66,10.6,10.65,525643.0,9.2225,9.2398,9.1878,9.2311,525643.0
2019-10-03 14:00:00,10.64,10.65,10.62,10.65,134590.0,9.2225,9.2311,9.2051,9.2311,134590.0
2019-10-03 14:30:00,10.65,10.65,10.64,10.65,95450.0,9.2311,9.2311,9.2225,9.2311,95450.0
2019-10-03 15:00:00,10.65,10.65,10.62,10.63,147250.0,9.2311,9.2311,9.2051,9.2138,147250.0
2019-10-03 15:30:00,10.63,10.64,10.6,10.64,603574.0,9.2138,9.2225,9.1878,9.2225,603574.0
2019-10-04 09:30:00,10.63,10.66,10.61,10.65,265941.0,9.2138,9.2398,9.1965,9.2311,265941.0
2019-10-04 10:00:00,10.66,10.68,10.63,10.63,187460.0,9.2398,9.2571,9.2138,9.2138,187460.0
2019-10-04 10:30:00,10.63,10.66,10.62,10.64,212516.0,9.2138,9.2398,9.2051,9.2225,212516.0
2019-10-04 11:00:00,10.64,10.67,10.63,10.67,147989.0,9.2225,9.2485,9.2138,9.2485,147989.0
2019-10-04 11:30:00,10.67,10.7,10.67,10.67,167407.0,9.2485,9.2745,9.2485,9.2485,167407.0
2019-10-04 12:00:00,10.68,10.68,10.66,10.67,48672.0,9.2571,9.2571,9.2398,9.2485,48672.0
2019-10-04 12:30:00,10.68,10.69,10.67,10.69,40644.0,9.2571,9.2658,9.2485,9.2658,40644.0
2019-10-04 13:00:00,10.69,10.7,10.68,10.69,62179.0,9.2658,9.2745,9.2571,9.2658,62179.0
2019-10-04 13:30:00,10.7,10.7,10.68,10.68,115106.0,9.2745,9.2745,9.2571,9.2571,115106.0
2019-10-04 14:00:00,10.69,10.7,10.68,10.69,45162.0,9.2658,9.2745,9.2571,9.2658,45162.0
2019-10-04 14:30:00,10.7,10.71,10.69,10.7,106493.0,9.2745,9.2831,9.2658,9.2745,106493.0
2019-10-04 15:00:00,10.7,10.7,10.69,10.7,81269.0,9.2745,9.2745,9.2658,9.2745,81269.0
2019-10-04 15:30:00,10.69,10.75,10.69,10.73,329400.0,9.2658,9.3178,9.2658,9.3005,329400.0
2019-10-07 09:30:00,10.74,10.74,10.71,10.72,313759.0,9.3091,9.3091,9.2831,9.2918,313759.0
2019-10-07 10:00:00,10.73,10.76,10.72,10.74,135261.0,9.3005,9.3265,9.2918,9.3091,135261.0
2019-10-07 10:30:00,10.74,10.76,10.73,10.74,107840.0,9.3091,9.3265,9.3005,9.3091,107840.0
2019-10-07 11:00:00,10.75,10.76,10.72,10.72,141967.0,9.3178,9.3265,9.2918,9.2918,141967.0
2019-10-07 11:30:00,10.72,10.76,10.72,10.75,149099.0,9.2918,9.3265,9.2918,9.3178,149099.0
2019-10-07 12:00:00,10.75,10.75,10.73,10.74,49423.0,9.3178,9.3178,9.3005,9.3091,49423.0
2019-10-07 12:30:00,10.74,10.74,10.72,10.73,48197.0,9.3091,9.3091,9.2918,9.3005,48197.0
2019-10-07 13:00:00,10.73,10.73,10.7,10.71,42753.0,9.3005,9.3005,9.2745,9.2831,42753.0
2019-10-07 13:30:00,10.71,10.75,10.7,10.75,70153.0,9.2831,9.3178,9.2745,9.3178,70153.0
2019-10-07 14:00:00,10.75,10.75,10.7,10.71,133062.0,9.3178,9.3178,9.2745,9.2831,133062.0
2019-10-07 14:30:00,10.71,10.72,10.67,10.68,198816.0,9.2831,9.2918,9.2485,9.2571,198816.0
2019-10-07 15:00:00,10.68,10.71,10.67,10.7,194505.0,9.2571,9.2831,9.2485,9.2745,194505.0
2019-10-07 15:30:00,10.7,10.71,10.67,10.67,211177.0,9.2745,9.2831,9.2485,9.2485,211177.0
2019-10-08 09:30:00,10.6,10.6,10.53,10.58,340619.0,9.1878,9.1878,9.1271,9.1705,340619.0
2019-10-08 10:00:00,10.57,10.63,10.55,10.6,198414.0,9.1618,9.2138,9.1445,9.1878,198414.0
2019-10-08 10:30:00,10.6,10.61,10.56,10.6,215305.0,9.1878,9.1965,9.1531,9.1878,215305.0
2019-10-08 11:00:00,10.59,10.61,10.57,10.58,374527.0,9.1791,9.1965,9.1618,9.1705,374527.0
2019-10-08 11:30:00,10.58,10.6,10.55,10.59,156956.0,9.1705,9.1878,9.1445,9.1791,156956.0
2019-10-08 12:00:00,10.59,10.62,10.59,10.61,72737.0,9.1791,9.2051,9.1791,9.1965,72737.0
2019-10-08 12:30:00,10.62,10.64,10.6,10.62,75971.0,9.2051,9.2225,9.1878,9.2051,75971.0
2019-10-08 13:00:00,10.62,10.64,10.61,10.64,48492.0,9.2051,9.2225,9.1965,9.2225,48492.0
2019-10-08 13:30:00,10.64,10.64,10.61,10.62,79246.0,9.2225,9.2225,9.1965,9.2051,79246.0
2019-10-08 14:00:00,10.62,10.63,10.6,10.63,108199.0,9.2051,9.2138,9.1878,9.2138,108199.0
2019-10-08 14:30:00,10.63,10.66,10.6,10.63,196539.0,9.2138,9.2398,9.1878,9.2138,196539.0
2019-10-08 15:00:00,10.63,10.64,10.6,10.62,118058.0,9.2138,9.2225,9.1878,9.2051,118058.0
2019-10-08 15:30:00,10.62,10.63,10.59,10.59,255801.0,9.2051,9.2138,9.1791,9.1791,255801.0
2019-10-09 09:30:00,10.6,10.62,10.57,10.57,313913.0,9.1878,9.2051,9.1618,9.1618,313913.0
2019-10-09 10:00:00,10.57,10.59,10.55,10.57,107220.0,9.1618,9.1791,9.1445,9.1618,107220.0
2019-10-09 10:30:00,10.57,10.58,10.53,10.54,132378.0,9.1618,9.1705,9.1271,9.1358,132378.0
2019-10-09 11:00:00,10.54,10.58,10.53,10.57,163745.0,9.1358,9.1705,9.1271,9.1618,163745.0
2019-10-09 11:30:00,10.56,10.61,10.56,10.59,187475.0,9.1531,9.1965,9.1531,9.1791,187475.0
2019-10-09 12:00:00,10.6,10.61,10.59,10.6,78269.0,9.1878,9.1965,9.1791,9.1878,78269.0
2019-10-09 12:30:00,10.6,10.6,10.59,10.6,47432.0,9.1878,9.1878,9.1791,9.1878,47432.0
2019-10-09 13:00:00,10.6,10.62,10.6,10.61,135201.0,9.1878,9.2051,9.1878,9.1965,135201.0
2019-10-09 13:30:00,10.6,10.62,10.6,10.6,65824.0,9.1878,9.2051,9.1878,9.1878,65824.0
2019-10-09 14:00:00,10.61,10.62,10.6,10.62,79482.0,9.1965,9.2051,9.1878,9.2051,79482.0
2019-10-09 14:30:00,10.62,10.63,10.61,10.63,94996.0,9.2051,9.2138,9.1965,9.2138,94996.0
2019-10-09 15:00:00,10.63,10.64,10.62,10.62,127903.0,9.2138,9.2225,9.2051,9.2051,127903.0
2019-10-09 15:30:00,10.63,10.63,10.57,10.57,661166.0,9.2138,9.2138,9.1618,9.1618,661166.0
2019-10-10 09:30:00,10.72,10.77,10.69,10.76,435080.0,9.2918,9.3351,9.2658,9.3265,435080.0
2019-10-10 10:00:00,10.76,10.78,10.71,10.77,203502.0,9.3265,9.3438,9.2831,9.3351,203502.0
2019-10-10 10:30:00,10.77,10.78,10.75,10.77,216044.0,9.3351,9.3438,9.3178,9.3351,216044.0
2019-10-10 11:00:00,10.77,10.79,10.74,10.77,508239.0,9.3351,9.3525,9.3091,9.3351,508239.0
2019-10-10 11:30:00,10.76,10.79,10.76,10.78,248028.0,9.3265,9.3525,9.3265,9.3438,248028.0
2019-10-10 12:00:00,10.78,10.8,10.76,10.79,229407.0,9.3438,9.3612,9.3265,9.3525,229407.0
2019-10-10 12:30:00,10.79,10.79,10.76,10.77,88570.0,9.3525,9.3525,9.3265,9.3351,88570.0
2019-10-10 13:00:00,10.77,10.77,10.76,10.77,50070.0,9.3351,9.3351,9.3265,9.3351,50070.0
2019-10-10 13:30:00,10.76,10.77,10.74,10.77,121845.0,9.3265,9.3351,9.3091,9.3351,121845.0
2019-10-10 14:00:00,10.77,10.77,10.72,10.76,120926.0,9.3351,9.3351,9.2918,9.3265,120926.0
2019-10-10 14:30:00,10.76,10.77,10.75,10.77,94042.0,9.3265,9.3351,9.3178,9.3351,94042.0
2019-10-10 15:00:00,10.77,10.78,10.75,10.78,275615.0,9.3351,9.3438,9.3178,9.3438,275615.0
2019-10-10 15:30:00,10.78,10.79,10.76,10.78,332650.0,9.3438,9.3525,9.3265,9.3438,332650.0
2019-10-11 09:30:00,11.1,11.13,11.09,11.09,315966.0,9.6212,9.6472,9.6125,9.6125,315966.0
2019-10-11 10:00:00,11.1,11.11,11.08,11.11,251147.0,9.6212,9.6299,9.6038,9.6299,251147.0
2019-10-11 10:30:00,11.1,11.1,11.07,11.09,122328.0,9.6212,9.6212,9.5952,9.6125,122328.0
2019-10-11 11:00:00,11.09,11.13,11.08,11.13,175666.0,9.6125,9.6472,9.6038,9.6472,175666.0
2019-10-11 11:30:00,11.13,11.14,11.11,11.13,154705.0,9.6472,9.6559,9.6299,9.6472,154705.0
2019-10-11 12:00:00,11.13,11.14,11.11,11.13,100666.0,9.6472,9.6559,9.6299,9.6472,100666.0
2019-10-11 12:30:00,11.14,11.14,11.11,11.13,81537.0,9.6559,9.6559,9.6299,9.6472,81537.0
2019-10-11 13:00:00,11.13,11.16,11.12,11.15,79123.0,9.6472,9.6732,9.6385,9.6645,79123.0
2019-10-11 13:30:00,11.14,11.15,11.12,11.15,83028.0,9.6559,9.6645,9.6385,9.6645,83028.0
2019-10-11 14:00:00,11.14,11.15,11.12,11.14,93205.0,9.6559,9.6645,9.6385,9.6559,93205.0
2019-10-11 14:30:00,11.13,11.14,11.13,11.14,106147.0,9.6472,9.6559,9.6472,9.6559,106147.0
2019-10-11 15:00:00,11.13,11.15,11.12,11.15,127433.0,9.6472,9.6645,9.6385,9.6645,127433.0
2019-10-11 15:30:00,11.15,11.16,11.09,11.1,787443.0,9.6645,9.6732,9.6125,9.6212,787443.0
2019-10-14 09:30:00,11.1,11.13,11.09,11.13,245711.0,9.6212,9.6472,9.6125,9.6472,245711.0
2019-10-14 10:00:00,11.13,11.15,11.11,11.12,126356.0,9.6472,9.6645,9.6299,9.6385,126356.0
2019-10-14 10:30:00,11.12,11.13,11.1,11.13,105270.0,9.6385,9.6472,9.6212,9.6472,105270.0
2019-10-14 11:00:00,11.12,11.13,11.1,11.11,80793.0,9.6385,9.6472,9.6212,9.6299,80793.0
2019-10-14 11:30:00,11.12,11.15,11.11,11.15,76003.0,9.6385,9.6645,9.6299,9.6645,76003.0
2019-10-14 12:00:00,11.15,11.15,11.13,11.13,55235.0,9.6645,9.6645,9.6472,9.6472,55235.0
2019-10-14 12:30:00,11.13,11.14,11.11,11.12,153569.0,9.6472,9.6559,9.6299,9.6385,153569.0
2019-10-14 13:00:00,11.11,11.12,11.11,11.12,14416.0,9.6299,9.6385,9.6299,9.6385,14416.0
2019-10-14 13:30:00,11.11,11.12,11.1,11.11,77328.0,9.6299,9.6385,9.6212,9.6299,77328.0
2019-10-14 14:00:00,11.11,11.11,11.1,11.11,30075.0,9.6299,9.6299,9.6212,9.6299,30075.0
2019-10-14 14:30:00,11.1,11.11,11.1,11.11,24984.0,9.6212,9.6299,9.6212,9.6299,24984.0
2019-10-14 15:00:00,11.11,11.11,11.1,11.11,39524.0,9.6299,9.6299,9.6212,9.6299,39524.0
2019-10-14 15:30:00,11.11,11.11,11.05,11.05,560925.0,9.6299,9.6299,9.5778,9.5778,560925.0
2019-10-15 09:30:00,11.13,11.15,11.07,11.11,371339.0,9.6472,9.6645,9.5952,9.6299,371339.0
2019-10-15 10:00:00,11.11,11.21,11.09,11.21,274968.0,9.6299,9.7165,9.6125,9.7165,274968.0
2019-10-15 10:30:00,11.21,11.31,11.19,11.3,257074.0,9.7165,9.8032,9.6992,9.7945,257074.0
2019-10-15 11:00:00,11.3,11.3,11.24,11.27,327362.0,9.7945,9.7945,9.7425,9.7685,327362.0
2019-10-15 11:30:00,11.27,11.3,11.26,11.29,84736.0,9.7685,9.7945,9.7599,9.7859,84736.0
2019-10-15 12:00:00,11.29,11.29,11.27,11.28,86197.0,9.7859,9.7859,9.7685,9.7772,86197.0
2019-10-15 12:30:00,11.28,11.29,11.27,11.29,94913.0,9.7772,9.7859,9.7685,9.7859,94913.0
2019-10-15 13:00:00,11.29,11.3,11.26,11.27,88705.0,9.7859,9.7945,9.7599,9.7685,88705.0
2019-10-15 13:30:00,11.27,11.3,11.27,11.3,52752.0,9.7685,9.7945,9.7685,9.7945,52752.0
2019-10-15 14:00:00,11.3,11.3,11.27,11.29,129625.0,9.7945,9.7945,9.7685,9.7859,129625.0
2019-10-15 14:30:00,11.28,11.29,11.26,11.26,236716.0,9.7772,9.7859,9.7599,9.7599,236716.0
2019-10-15 15:00:00,11.27,11.27,11.25,11.25,84144.0,9.7685,9.7685,9.7512,9.7512,84144.0
2019-10-15 15:30:00,11.26,11.26,11.24,11.26,286397.0,9.7599,9.7599,9.7425,9.7599,286397.0
2019-10-16 09:30:00,11.34,11.39,11.32,11.37,284762.0,9.8292,9.8725,9.8119,9.8552,284762.0
2019-10-16 10:00:00,11.37,11.38,11.33,11.38,114652.0,9.8552,9.8639,9.8205,9.8639,114652.0
2019-10-16 10:30:00,11.38,11.38,11.29,11.31,197428.0,9.8639,9.8639,9.7859,9.8032,197428.0
2019-10-16 11:00:00,11.3,11.31,11.27,11.3,353605.0,9.7945,9.8032,9.7685,9.7945,353605.0
2019-10-16 11:30:00,11.31,11.31,11.28,11.29,99678.0,9.8032,9.8032,9.7772,9.7859,99678.0
2019-10-16 12:00:00,11.29,11.29,11.25,11.25,138441.0,9.7859,9.7859,9.7512,9.7512,138441.0
2019-10-16 12:30:00,11.25,11.26,11.22,11.23,331110.0,9.7512,9.7599,9.7252,9.7339,331110.0
2019-10-16 13:00:00,11.22,11.24,11.22,11.23,237638.0,9.7252,9.7425,9.7252,9.7339,237638.0
2019-10-16 13:30:00,11.23,11.25,11.18,11.2,744524.0,9.7339,9.7512,9.6905,9.7079,744524.0
2019-10-16 14:00:00,11.19,11.21,11.18,11.2,545136.0,9.6992,9.7165,9.6905,9.7079,545136.0
2019-10-16 14:30:00,11.2,11.23,11.19,11.19,377365.0,9.7079,9.7339,9.6992,9.6992,377365.0
2019-10-16 15:00:00,11.19,11.2,11.17,11.19,348825.0,9.6992,9.7079,9.6819,9.6992,348825.0
2019-10-16 15:30:00,11.19,11.21,11.18,11.18,826709.0,9.6992,9.7165,9.6905,9.6905,826709.0
2019-10-17 09:30:00,11.36,11.4,11.34,11.38,419827.0,9.8465,9.8812,9.8292,9.8639,419827.0
2019-10-17 10:00:00,11.38,11.39,11.35,11.38,380906.0,9.8639,9.8725,9.8379,9.8639,380906.0
2019-10-17 10:30:00,11.38,11.39,11.34,11.36,317709.0,9.8639,9.8725,9.8292,9.8465,317709.0
2019-10-17 11:00:00,11.35,11.36,11.31,11.33,711961.0,9.8379,9.8465,9.8032,9.8205,711961.0
2019-10-17 11:30:00,11.33,11.33,11.29,11.29,328021.0,9.8205,9.8205,9.7859,9.7859,328021.0
2019-10-17 12:00:00,11.3,11.3,11.27,11.28,95274.0,9.7945,9.7945,9.7685,9.7772,95274.0
2019-10-17 12:30:00,11.28,11.29,11.27,11.28,70186.0,9.7772,9.7859,9.7685,9.7772,70186.0
2019-10-17 13:00:00,11.27,11.28,11.26,11.27,83668.0,9.7685,9.7772,9.7599,9.7685,83668.0
2019-10-17 13:30:00,11.27,11.29,11.26,11.28,93935.0,9.7685,9.7859,9.7599,9.7772,93935.0
2019-10-17 14:00:00,11.28,11.28,11.25,11.27,125183.0,9.7772,9.7772,9.7512,9.7685,125183.0
2019-10-17 14:30:00,11.27,11.27,11.25,11.25,164581.0,9.7685,9.7685,9.7512,9.7512,164581.0
2019-10-17 15:00:00,11.26,11.28,11.25,11.28,267283.0,9.7599,9.7772,9.7512,9.7772,267283.0
2019-10-17 15:30:00,11.28,11.28,11.25,11.25,384629.0,9.7772,9.7772,9.7512,9.7512,384629.0
2019-10-18 09:30:00,11.3,11.34,11.3,11.31,378337.0,9.7945,9.8292,9.7945,9.8032,378337.0
2019-10-18 10:00:00,11.32,11.34,11.29,11.32,192969.0,9.8119,9.8292,9.7859,9.8119,192969.0
2019-10-18 10:30:00,11.32,11.32,11.3,11.3,227144.0,9.8119,9.8119,9.7945,9.7945,227144.0
2019-10-18 11:00:00,11.3,11.34,11.3,11.34,192652.0,9.7945,9.8292,9.7945,9.8292,192652.0
2019-10-18 11:30:00,11.34,11.35,11.31,11.31,204684.0,9.8292,9.8379,9.8032,9.8032,204684.0
2019-10-18 12:00:00,11.31,11.32,11.3,11.3,44990.0,9.8032,9.8119,9.7945,9.7945,44990.0
2019-10-18 12:30:00,11.31,11.34,11.3,11.33,233017.0,9.8032,9.8292,9.7945,9.8205,233017.0
2019-10-18 13:00:00,11.33,11.35,11.33,11.35,36922.0,9.8205,9.8379,9.8205,9.8379,36922.0
2019-10-18 13:30:00,11.35,11.37,11.34,11.37,54690.0,9.8379,9.8552,9.8292,9.8552,54690.0
2019-10-18 14:00:00,11.36,11.37,11.35,11.37,59035.0,9.8465,9.8552,9.8379,9.8552,59035.0
2019-10-18 14:30:00,11.36,11.37,11.34,11.35,126675.0,9.8465,9.8552,9.8292,9.8379,126675.0
2019-10-18 15:00:00,11.35,11.36,11.35,11.36,97954.0,9.8379,9.8465,9.8379,9.8465,97954.0
2019-10-18 15:30:00,11.36,11.37,11.34,11.34,267869.0,9.8465,9.8552,9.8292,9.8292,267869.0
2019-10-21 09:30:00,11.6,11.66,11.6,11.65,731959.0,10.0546,10.1066,10.0546,10.0979,731959.0
2019-10-21 10:00:00,11.65,11.65,11.61,11.63,488713.0,10.0979,10.0979,10.0632,10.0806,488713.0
2019-10-21 10:30:00,11.64,11.65,11.62,11.63,200197.0,10.0892,10.0979,10.0719,10.0806,200197.0
2019-10-21 11:00:00,11.63,11.65,11.6,11.6,287398.0,10.0806,10.0979,10.0546,10.0546,287398.0
2019-10-21 11:30:00,11.6,11.61,11.56,11.58,193783.0,10.0546,10.0632,10.0199,10.0372,193783.0
2019-10-21 12:00:00,11.58,11.61,11.56,11.6,237369.0,10.0372,10.0632,10.0199,10.0546,237369.0
2019-10-21 12:30:00,11.61,11.62,11.6,11.61,266456.0,10.0632,10.0719,10.0546,10.0632,266456.0
2019-10-21 13:00:00,11.61,11.62,11.58,11.58,212266.0,10.0632,10.0719,10.0372,10.0372,212266.0
2019-10-21 13:30:00,11.59,11.59,11.57,11.59,84849.0,10.0459,10.0459,10.0286,10.0459,84849.0
2019-10-21 14:00:00,11.59,11.6,11.58,11.59,127943.0,10.0459,10.0546,10.0372,10.0459,127943.0
2019-10-21 14:30:00,11.59,11.6,11.55,11.56,164155.0,10.0459,10.0546,10.0112,10.0199,164155.0
2019-10-21 15:00:00,11.56,11.57,11.55,11.57,106317.0,10.0199,10.0286,10.0112,10.0286,106317.0
2019-10-21 15:30:00,11.57,11.57,11.53,11.54,628000.0,10.0286,10.0286,9.9939,10.0026,628000.0
2019-10-22 09:30:00,11.54,11.56,11.45,11.54,430997.0,10.0026,10.0199,9.9246,10.0026,430997.0
2019-10-22 10:00:00,11.54,11.54,11.49,11.51,123106.0,10.0026,10.0026,9.9592,9.9766,123106.0
2019-10-22 10:30:00,11.52,11.57,11.49,11.55,281141.0,9.9852,10.0286,9.9592,10.0112,281141.0
2019-10-22 11:00:00,11.56,11.59,11.55,11.57,425037.0,10.0199,10.0459,10.0112,10.0286,425037.0
2019-10-22 11:30:00,11.57,11.6,11.56,11.6,98381.0,10.0286,10.0546,10.0199,10.0546,98381.0
2019-10-22 12:00:00,11.6,11.62,11.59,11.62,79004.0,10.0546,10.0719,10.0459,10.0719,79004.0
2019-10-22 12:30:00,11.62,11.62,11.59,11.59,59054.0,10.0719,10.0719,10.0459,10.0459,59054.0
2019-10-22 13:00:00,11.6,11.62,11.58,11.62,79925.0,10.0546,10.0719,10.0372,10.0719,79925.0
2019-10-22 13:30:00,11.61,11.63,11.59,11.62,271628.0,10.0632,10.0806,10.0459,10.0719,271628.0
2019-10-22 14:00:00,11.62,11.63,11.58,11.61,165971.0,10.0719,10.0806,10.0372,10.0632,165971.0
2019-10-22 14:30:00,11.6,11.61,11.54,11.56,148013.0,10.0546,10.0632,10.0026,10.0199,148013.0
2019-10-22 15:00:00,11.56,11.56,11.52,11.54,211902.0,10.0199,10.0199,9.9852,10.0026,211902.0
2019-10-22 15:30:00,11.54,11.55,11.48,11.5,406310.0,10.0026,10.0112,9.9506,9.9679,406310.0
2019-10-23 09:30:00,11.61,11.64,11.58,11.61,427375.0,10.0632,10.0892,10.0372,10.0632,427375.0
2019-10-23 10:00:00,11.61,11.62,11.6,11.61,224202.0,10.0632,10.0719,10.0546,10.0632,224202.0
2019-10-23 10:30:00,11.61,11.64,11.6,11.63,429864.0,10.0632,10.0892,10.0546,10.0806,429864.0
2019-10-23 11:00:00,11.63,11.65,11.62,11.65,405967.0,10.0806,10.0979,10.0719,10.0979,405967.0
2019-10-23 11:30:00,11.65,11.67,11.64,11.67,107064.0,10.0979,10.1152,10.0892,10.1152,107064.0
2019-10-23 12:00:00,11.67,11.67,11.65,11.65,101893.0,10.1152,10.1152,10.0979,10.0979,101893.0
2019-10-23 12:30:00,11.65,11.67,11.62,11.62,108032.0,10.0979,10.1152,10.0719,10.0719,108032.0
2019-10-23 13:00:00,11.63,11.65,11.62,11.63,79236.0,10.0806,10.0979,10.0719,10.0806,79236.0
2019-10-23 13:30:00,11.63,11.65,11.62,11.65,86431.0,10.0806,10.0979,10.0719,10.0979,86431.0
2019-10-23 14:00:00,11.65,11.66,11.64,11.64,102873.0,10.0979,10.1066,10.0892,10.0892,102873.0
2019-10-23 14:30:00,11.65,11.66,11.64,11.64,185987.0,10.0979,10.1066,10.0892,10.0892,185987.0
2019-10-23 15:00:00,11.64,11.66,11.62,11.63,581760.0,10.0892,10.1066,10.0719,10.0806,581760.0
2019-10-23 15:30:00,11.63,11.64,11.63,11.64,211134.0,10.0806,10.0892,10.0806,10.0892,211134.0
2019-10-24 09:30:00,11.78,11.85,11.74,11.76,584487.0,10.2106,10.2713,10.1759,10.1933,584487.0
2019-10-24 10:00:00,11.76,11.77,11.7,11.74,203775.0,10.1933,10.2019,10.1412,10.1759,203775.0
2019-10-24 10:30:00,11.74,11.75,11.71,11.71,115216.0,10.1759,10.1846,10.1499,10.1499,115216.0
2019-10-24 11:00:00,11.71,11.73,11.7,11.71,201262.0,10.1499,10.1673,10.1412,10.1499,201262.0
2019-10-24 11:30:00,11.71,11.71,11.67,11.69,172761.0,10.1499,10.1499,10.1152,10.1326,172761.0
2019-10-24 12:00:00,11.68,11.69,11.63,11.66,122237.0,10.1239,10.1326,10.0806,10.1066,122237.0
2019-10-24 12:30:00,11.66,11.69,11.64,11.65,118976.0,10.1066,10.1326,10.0892,10.0979,118976.0
2019-10-24 13:00:00,11.65,11.66,11.64,11.66,73140.0,10.0979,10.1066,10.0892,10.1066,73140.0
2019-10-24 13:30:00,11.66,11.66,11.64,11.64,103784.0,10.1066,10.1066,10.0892,10.0892,103784.0
2019-10-24 14:00:00,11.65,11.69,11.64,11.68,165275.0,10.0979,10.1326,10.0892,10.1239,165275.0
2019-10-24 14:30:00,11.69,11.69,11.65,11.66,147718.0,10.1326,10.1326,10.0979,10.1066,147718.0
2019-10-24 15:00:00,11.65,11.69,11.65,11.68,278440.0,10.0979,10.1326,10.0979,10.1239,278440.0
2019-10-24 15:30:00,11.68,11.69,11.67,11.69,401576.0,10.1239,10.1326,10.1152,10.1326,401576.0
2019-10-25 09:30:00,11.74,11.81,11.71,11.78,397029.0,10.1759,10.2366,10.1499,10.2106,397029.0
2019-10-25 10:00:00,11.78,11.79,11.76,11.77,109356.0,10.2106,10.2193,10.1933,10.2019,109356.0
2019-10-25 10:30:00,11.77,11.79,11.75,11.77,291918.0,10.2019,10.2193,10.1846,10.2019,291918.0
2019-10-25 11:00:00,11.78,11.81,11.76,11.81,111030.0,10.2106,10.2366,10.1933,10.2366,111030.0
2019-10-25 11:30:00,11.82,11.82,11.79,11.8,97763.0,10.2453,10.2453,10.2193,10.2279,97763.0
2019-10-25 12:00:00,11.81,11.81,11.79,11.8,59402.0,10.2366,10.2366,10.2193,10.2279,59402.0
2019-10-25 12:30:00,11.8,11.82,11.8,11.81,63520.0,10.2279,10.2453,10.2279,10.2366,63520.0
2019-10-25 13:00:00,11.82,11.82,11.8,11.8,219939.0,10.2453,10.2453,10.2279,10.2279,219939.0
2019-10-25 13:30:00,11.8,11.82,11.77,11.78,442163.0,10.2279,10.2453,10.2019,10.2106,442163.0
2019-10-25 14:00:00,11.79,11.79,11.77,11.78,43596.0,10.2193,10.2193,10.2019,10.2106,43596.0
2019-10-25 14:30:00,11.78,11.78,11.77,11.78,25837.0,10.2106,10.2106,10.2019,10.2106,25837.0
2019-10-25 15:00:00,11.78,11.79,11.76,11.79,122169.0,10.2106,10.2193,10.1933,10.2193,122169.0
2019-10-25 15:30:00,11.78,11.79,11.76,11.78,428035.0,10.2106,10.2193,10.1933,10.2106,428035.0
2019-10-28 09:30:00,11.91,11.97,11.91,11.96,919035.0,10.3233,10.3753,10.3233,10.3666,919035.0
2019-10-28 10:00:00,11.96,12.01,11.95,12.0,291623.0,10.3666,10.4099,10.3579,10.4013,291623.0
2019-10-28 10:30:00,12.0,12.01,11.95,11.96,234940.0,10.4013,10.4099,10.3579,10.3666,234940.0
2019-10-28 11:00:00,11.96,11.97,11.94,11.96,135601.0,10.3666,10.3753,10.3493,10.3666,135601.0
2019-10-28 11:30:00,11.96,11.97,11.95,11.96,98997.0,10.3666,10.3753,10.3579,10.3666,98997.0
2019-10-28 12:00:00,11.96,11.99,11.95,11.98,116064.0,10.3666,10.3926,10.3579,10.3839,116064.0
2019-10-28 12:30:00,11.98,11.99,11.94,11.96,103875.0,10.3839,10.3926,10.3493,10.3666,103875.0
2019-10-28 13:00:00,11.96,11.96,11.95,11.95,52521.0,10.3666,10.3666,10.3579,10.3579,52521.0
2019-10-28 13:30:00,11.96,11.97,11.95,11.96,50973.0,10.3666,10.3753,10.3579,10.3666,50973.0
2019-10-28 14:00:00,11.96,11.98,11.96,11.98,97931.0,10.3666,10.3839,10.3666,10.3839,97931.0
2019-10-28 14:30:00,11.98,11.98,11.97,11.98,26972.0,10.3839,10.3839,10.3753,10.3839,26972.0
2019-10-28 15:00:00,11.97,11.98,11.97,11.98,38715.0,10.3753,10.3839,10.3753,10.3839,38715.0
2019-10-28 15:30:00,11.98,11.98,11.94,11.94,333336.0,10.3839,10.3839,10.3493,10.3493,333336.0
2019-10-29 09:30:00,12.04,12.08,12.03,12.05,759490.0,10.436,10.4706,10.4273,10.4446,759490.0
2019-10-29 10:00:00,12.04,12.05,12.02,12.03,251340.0,10.436,10.4446,10.4186,10.4273,251340.0
2019-10-29 10:30:00,12.03,12.1,12.03,12.07,386869.0,10.4273,10.488,10.4273,10.462,386869.0
2019-10-29 11:00:00,12.06,12.07,12.04,12.06,114663.0,10.4533,10.462,10.436,10.4533,114663.0
2019-10-29 11:30:00,12.06,12.07,12.04,12.04,269892.0,10.4533,10.462,10.436,10.436,269892.0
2019-10-29 12:00:00,12.04,12.09,12.04,12.07,227379.0,10.436,10.4793,10.436,10.462,227379.0
2019-10-29 12:30:00,12.06,12.07,12.04,12.05,156506.0,10.4533,10.462,10.436,10.4446,156506.0
2019-10-29 13:00:00,12.05,12.07,12.04,12.05,191832.0,10.4446,10.462,10.436,10.4446,191832.0
2019-10-29 13:30:00,12.05,12.07,12.05,12.05,36101.0,10.4446,10.462,10.4446,10.4446,36101.0
2019-10-29 14:00:00,12.05,12.06,12.04,12.05,163906.0,10.4446,10.4533,10.436,10.4446,163906.0
2019-10-29 14:30:00,12.05,12.05,12.02,12.03,199868.0,10.4446,10.4446,10.4186,10.4273,199868.0
2019-10-29 15:00:00,12.03,12.06,12.02,12.05,218612.0,10.4273,10.4533,10.4186,10.4446,218612.0
2019-10-29 15:30:00,12.05,12.09,12.05,12.07,828285.0,10.4446,10.4793,10.4446,10.462,828285.0
2019-10-30 09:30:00,11.89,11.89,11.81,11.82,333646.0,10.3059,10.3059,10.2366,10.2453,333646.0
2019-10-30 10:00:00,11.82,11.83,11.78,11.81,242328.0,10.2453,10.2539,10.2106,10.2366,242328.0
2019-10-30 10:30:00,11.81,11.84,11.79,11.83,204930.0,10.2366,10.2626,10.2193,10.2539,204930.0
2019-10-30 11:00:00,11.83,11.84,11.8,11.84,225007.0,10.2539,10.2626,10.2279,10.2626,225007.0
2019-10-30 11:30:00,11.84,11.84,11.8,11.81,150201.0,10.2626,10.2626,10.2279,10.2366,150201.0
2019-10-30 12:00:00,11.81,11.83,11.8,11.81,251182.0,10.2366,10.2539,10.2279,10.2366,251182.0
2019-10-30 12:30:00,11.81,11.83,11.8,11.82,56544.0,10.2366,10.2539,10.2279,10.2453,56544.0
2019-10-30 13:00:00,11.82,11.84,11.81,11.84,120167.0,10.2453,10.2626,10.2366,10.2626,120167.0
2019-10-30 13:30:00,11.84,11.84,11.81,11.81,72958.0,10.2626,10.2626,10.2366,10.2366,72958.0
2019-10-30 14:00:00,11.82,11.84,11.81,11.84,74073.0,10.2453,10.2626,10.2366,10.2626,74073.0
2019-10-30 14:30:00,11.83,11.87,11.82,11.86,108047.0,10.2539,10.2886,10.2453,10.2799,108047.0
2019-10-30 15:00:00,11.86,11.88,11.85,11.87,234561.0,10.2799,10.2973,10.2713,10.2886,234561.0
2019-10-30 15:30:00,11.87,11.88,11.83,11.84,288012.0,10.2886,10.2973,10.2539,10.2626,288012.0
2019-10-31 09:30:00,11.79,11.79,11.71,11.74,301602.0,10.2193,10.2193,10.1499,10.1759,301602.0
2019-10-31 10:00:00,11.73,11.73,11.67,11.71,558466.0,10.1673,10.1673,10.1152,10.1499,558466.0
2019-10-31 10:30:00,11.71,11.76,11.68,11.76,441053.0,10.1499,10.1933,10.1239,10.1933,441053.0
2019-10-31 11:00:00,11.75,11.77,11.73,11.75,287117.0,10.1846,10.2019,10.1673,10.1846,287117.0
2019-10-31 11:30:00,11.75,11.81,11.74,11.79,211000.0,10.1846,10.2366,10.1759,10.2193,211000.0
2019-10-31 12:00:00,11.79,11.79,11.75,11.79,170834.0,10.2193,10.2193,10.1846,10.2193,170834.0
2019-10-31 12:30:00,11.78,11.79,11.74,11.75,78125.0,10.2106,10.2193,10.1759,10.1846,78125.0
2019-10-31 13:00:00,11.75,11.76,11.74,11.75,80426.0,10.1846,10.1933,10.1759,10.1846,80426.0
2019-10-31 13:30:00,11.75,11.76,11.72,11.74,203455.0,10.1846,10.1933,10.1586,10.1759,203455.0
2019-10-31 14:00:00,11.74,11.74,11.72,11.73,162759.0,10.1759,10.1759,10.1586,10.1673,162759.0
2019-10-31 14:30:00,11.73,11.73,11.72,11.73,91493.0,10.1673,10.1673,10.1586,10.1673,91493.0
2019-10-31 15:00:00,11.73,11.75,11.72,11.74,200577.0,10.1673,10.1846,10.1586,10.1759,200577.0
2019-10-31 15:30:00,11.75,11.77,11.74,11.77,356458.0,10.1846,10.2019,10.1759,10.2019,356458.0
2019-11-01 09:30:00,11.83,11.89,11.83,11.87,143257.0,10.2539,10.3059,10.2539,10.2886,143257.0
2019-11-01 10:00:00,11.86,11.94,11.85,11.93,289832.0,10.2799,10.3493,10.2713,10.3406,289832.0
2019-11-01 10:30:00,11.93,11.95,11.92,11.95,225016.0,10.3406,10.3579,10.3319,10.3579,225016.0
2019-11-01 11:00:00,11.95,11.96,11.92,11.93,145661.0,10.3579,10.3666,10.3319,10.3406,145661.0
2019-11-01 11:30:00,11.93,11.96,11.93,11.96,176550.0,10.3406,10.3666,10.3406,10.3666,176550.0
2019-11-01 12:00:00,11.95,11.96,11.91,11.91,192408.0,10.3579,10.3666,10.3233,10.3233,192408.0
2019-11-01 12:30:00,11.92,11.95,11.91,11.94,79890.0,10.3319,10.3579,10.3233,10.3493,79890.0
2019-11-01 13:00:00,11.95,11.98,11.93,11.98,90697.0,10.3579,10.3839,10.3406,10.3839,90697.0
2019-11-01 13:30:00,11.98,11.99,11.97,11.98,67687.0,10.3839,10.3926,10.3753,10.3839,67687.0
2019-11-01 14:00:00,11.97,11.99,11.96,11.99,114553.0,10.3753,10.3926,10.3666,10.3926,114553.0
2019-11-01 14:30:00,11.99,11.99,11.95,11.96,196879.0,10.3926,10.3926,10.3579,10.3666,196879.0
2019-11-01 15:00:00,11.96,11.97,11.95,11.96,158589.0,10.3666,10.3753,10.3579,10.3666,158589.0
2019-11-01 15:30:00,11.96,11.97,11.95,11.96,245721.0,10.3666,10.3753,10.3579,10.3666,245721.0
2019-11-04 09:30:00,12.25,12.28,12.22,12.26,680599.0,10.618,10.644,10.592,10.6266,680599.0
2019-11-04 10:00:00,12.26,12.27,12.24,12.27,237364.0,10.6266,10.6353,10.6093,10.6353,237364.0
2019-11-04 10:30:00,12.27,12.27,12.24,12.27,368003.0,10.6353,10.6353,10.6093,10.6353,368003.0
2019-11-04 11:00:00,12.27,12.28,12.25,12.27,253157.0,10.6353,10.644,10.618,10.6353,253157.0
2019-11-04 11:30:00,12.27,12.29,12.26,12.28,162484.0,10.6353,10.6526,10.6266,10.644,162484.0
2019-11-04 12:00:00,12.28,12.31,12.27,12.29,216263.0,10.644,10.67,10.6353,10.6526,216263.0
2019-11-04 12:30:00,12.28,12.32,12.28,12.32,129378.0,10.644,10.6786,10.644,10.6786,129378.0
2019-11-04 13:00:00,12.32,12.33,12.3,12.33,124035.0,10.6786,10.6873,10.6613,10.6873,124035.0
2019-11-04 13:30:00,12.32,12.33,12.3,12.32,224611.0,10.6786,10.6873,10.6613,10.6786,224611.0
2019-11-04 14:00:00,12.32,12.34,12.31,12.33,299827.0,10.6786,10.696,10.67,10.6873,299827.0
2019-11-04 14:30:00,12.33,12.33,12.3,12.3,135736.0,10.6873,10.6873,10.6613,10.6613,135736.0
2019-11-04 15:00:00,12.3,12.31,12.27,12.28,275769.0,10.6613,10.67,10.6353,10.644,275769.0
2019-11-04 15:30:00,12.28,12.33,12.28,12.32,622927.0,10.644,10.6873,10.644,10.6786,622927.0
2019-11-05 09:30:00,12.34,12.37,12.33,12.36,246453.0,10.696,10.722,10.6873,10.7133,246453.0
2019-11-05 10:00:00,12.36,12.38,12.35,12.35,498329.0,10.7133,10.7307,10.7046,10.7046,498329.0
2019-11-05 10:30:00,12.35,12.38,12.34,12.38,208510.0,10.7046,10.7307,10.696,10.7307,208510.0
2019-11-05 11:00:00,12.38,12.38,12.35,12.35,126933.0,10.7307,10.7307,10.7046,10.7046,126933.0
2019-11-05 11:30:00,12.36,12.36,12.32,12.33,110923.0,10.7133,10.7133,10.6786,10.6873,110923.0
2019-11-05 12:00:00,12.34,12.36,12.33,12.35,151181.0,10.696,10.7133,10.6873,10.7046,151181.0
2019-11-05 12:30:00,12.35,12.37,12.34,12.37,78719.0,10.7046,10.722,10.696,10.722,78719.0
2019-11-05 13:00:00,12.36,12.38,12.35,12.36,68704.0,10.7133,10.7307,10.7046,10.7133,68704.0
2019-11-05 13:30:00,12.36,12.37,12.35,12.37,112988.0,10.7133,10.722,10.7046,10.722,112988.0
2019-11-05 14:00:00,12.37,12.38,12.36,12.38,57637.0,10.722,10.7307,10.7133,10.7307,57637.0
2019-11-05 14:30:00,12.38,12.38,12.37,12.38,109841.0,10.7307,10.7307,10.722,10.7307,109841.0
2019-11-05 15:00:00,12.38,12.38,12.33,12.35,177258.0,10.7307,10.7307,10.6873,10.7046,177258.0
2019-11-05 15:30:00,12.35,12.37,12.34,12.37,331881.0,10.7046,10.722,10.696,10.722,331881.0
2019-11-06 09:30:00,12.39,12.45,12.39,12.45,522224.0,10.7393,10.7913,10.7393,10.7913,522224.0
2019-11-06 10:00:00,12.44,12.46,12.41,12.42,187243.0,10.7827,10.8,10.7567,10.7653,187243.0
2019-11-06 10:30:00,12.42,12.43,12.39,12.41,235004.0,10.7653,10.774,10.7393,10.7567,235004.0
2019-11-06 11:00:00,12.41,12.43,12.38,12.39,167806.0,10.7567,10.774,10.7307,10.7393,167806.0
2019-11-06 11:30:00,12.4,12.42,12.34,12.35,207863.0,10.748,10.7653,10.696,10.7046,207863.0
2019-11-06 12:00:00,12.35,12.36,12.33,12.34,77170.0,10.7046,10.7133,10.6873,10.696,77170.0
2019-11-06 12:30:00,12.34,12.35,12.32,12.35,83240.0,10.696,10.7046,10.6786,10.7046,83240.0
2019-11-06 13:00:00,12.35,12.36,12.32,12.35,62309.0,10.7046,10.7133,10.6786,10.7046,62309.0
2019-11-06 13:30:00,12.35,12.37,12.34,12.36,47861.0,10.7046,10.722,10.696,10.7133,47861.0
2019-11-06 14:00:00,12.36,12.37,12.33,12.35,81349.0,10.7133,10.722,10.6873,10.7046,81349.0
2019-11-06 14:30:00,12.34,12.35,12.33,12.34,128237.0,10.696,10.7046,10.6873,10.696,128237.0
2019-11-06 15:00:00,12.33,12.35,12.33,12.34,92504.0,10.6873,10.7046,10.6873,10.696,92504.0
2019-11-06 15:30:00,12.35,12.37,12.34,12.37,344393.0,10.7046,10.722,10.696,10.722,344393.0
2019-11-07 09:30:00,12.52,12.58,12.52,12.55,385979.0,10.852,10.904,10.852,10.878,385979.0
2019-11-07 10:00:00,12.55,12.56,12.53,12.55,200637.0,10.878,10.8867,10.8607,10.878,200637.0
2019-11-07 10:30:00,12.55,12.58,12.54,12.57,198806.0,10.878,10.904,10.8693,10.8953,198806.0
2019-11-07 11:00:00,12.56,12.57,12.54,12.55,186528.0,10.8867,10.8953,10.8693,10.878,186528.0
2019-11-07 11:30:00,12.56,12.56,12.52,12.55,124006.0,10.8867,10.8867,10.852,10.878,124006.0
2019-11-07 12:00:00,12.55,12.56,12.52,12.56,199635.0,10.878,10.8867,10.852,10.8867,199635.0
2019-11-07 12:30:00,12.56,12.57,12.55,12.56,61410.0,10.8867,10.8953,10.878,10.8867,61410.0
2019-11-07 13:00:00,12.57,12.57,12.53,12.54,121555.0,10.8953,10.8953,10.8607,10.8693,121555.0
2019-11-07 13:30:00,12.54,12.55,12.52,12.53,111678.0,10.8693,10.878,10.852,10.8607,111678.0
2019-11-07 14:00:00,12.54,12.55,12.53,12.54,106586.0,10.8693,10.878,10.8607,10.8693,106586.0
2019-11-07 14:30:00,12.53,12.54,12.5,12.52,217022.0,10.8607,10.8693,10.8347,10.852,217022.0
2019-11-07 15:00:00,12.52,12.53,12.51,12.51,82534.0,10.852,10.8607,10.8433,10.8433,82534.0
2019-11-07 15:30:00,12.52,12.53,12.49,12.52,308268.0,10.852,10.8607,10.826,10.852,308268.0
2019-11-08 09:30:00,12.44,12.44,12.37,12.37,379240.0,10.7827,10.7827,10.722,10.722,379240.0
2019-11-08 10:00:00,12.37,12.41,12.36,12.4,154499.0,10.722,10.7567,10.7133,10.748,154499.0
2019-11-08 10:30:00,12.4,12.41,12.38,12.4,137639.0,10.748,10.7567,10.7307,10.748,137639.0
2019-11-08 11:00:00,12.4,12.41,12.37,12.39,188713.0,10.748,10.7567,10.722,10.7393,188713.0
2019-11-08 11:30:00,12.39,12.42,12.39,12.42,104730.0,10.7393,10.7653,10.7393,10.7653,104730.0
2019-11-08 12:00:00,12.42,12.43,12.41,12.41,73411.0,10.7653,10.774,10.7567,10.7567,73411.0
2019-11-08 12:30:00,12.41,12.42,12.39,12.41,112202.0,10.7567,10.7653,10.7393,10.7567,112202.0
2019-11-08 13:00:00,12.41,12.42,12.4,12.41,32323.0,10.7567,10.7653,10.748,10.7567,32323.0
2019-11-08 13:30:00,12.4,12.41,12.4,12.4,31208.0,10.748,10.7567,10.748,10.748,31208.0
2019-11-08 14:00:00,12.41,12.41,12.38,12.38,54850.0,10.7567,10.7567,10.7307,10.7307,54850.0
2019-11-08 14:30:00,12.38,12.4,12.37,12.4,140435.0,10.7307,10.748,10.722,10.748,140435.0
2019-11-08 15:00:00,12.4,12.4,12.39,12.4,50366.0,10.748,10.748,10.7393,10.748,50366.0
2019-11-08 15:30:00,12.4,12.42,12.39,12.42,153497.0,10.748,10.7653,10.7393,10.7653,153497.0
2019-11-11 09:30:00,12.31,12.35,12.29,12.35,244961.0,10.67,10.7046,10.6526,10.7046,244961.0
2019-11-11 10:00:00,12.35,12.4,12.34,12.38,69047.0,10.7046,10.748,10.696,10.7307,69047.0
2019-11-11 10:30:00,12.39,12.4,12.37,12.39,125963.0,10.7393,10.748,10.722,10.7393,125963.0
2019-11-11 11:00:00,12.39,12.39,12.34,12.37,165210.0,10.7393,10.7393,10.696,10.722,165210.0
2019-11-11 11:30:00,12.36,12.38,12.36,12.38,63842.0,10.7133,10.7307,10.7133,10.7307,63842.0
2019-11-11 12:00:00,12.38,12.4,12.37,12.4,62249.0,10.7307,10.748,10.722,10.748,62249.0
2019-11-11 12:30:00,12.4,12.41,12.38,12.39,75553.0,10.748,10.7567,10.7307,10.7393,75553.0
2019-11-11 13:00:00,12.39,12.39,12.37,12.38,79878.0,10.7393,10.7393,10.722,10.7307,79878.0
2019-11-11 13:30:00,12.37,12.38,12.37,12.38,27355.0,10.722,10.7307,10.722,10.7307,27355.0
2019-11-11 14:00:00,12.38,12.4,12.37,12.4,46931.0,10.7307,10.748,10.722,10.748,46931.0
2019-11-11 14:30:00,12.4,12.4,12.37,12.38,70892.0,10.748,10.748,10.722,10.7307,70892.0
2019-11-11 15:00:00,12.38,12.39,12.37,12.38,154847.0,10.7307,10.7393,10.722,10.7307,154847.0
2019-11-11 15:30:00,12.39,12.42,12.38,12.4,280054.0,10.7393,10.7653,10.7307,10.748,280054.0
2019-11-12 09:30:00,12.34,12.35,12.29,12.35,211320.0,10.696,10.7046,10.6526,10.7046,211320.0
2019-11-12 10:00:00,12.35,12.35,12.31,12.34,142260.0,10.7046,10.7046,10.67,10.696,142260.0
2019-11-12 10:30:00,12.34,12.38,12.34,12.38,141083.0,10.696,10.7307,10.696,10.7307,141083.0
2019-11-12 11:00:00,12.37,12.4,12.36,12.38,132650.0,10.722,10.748,10.7133,10.7307,132650.0
2019-11-12 11:30:00,12.38,12.39,12.36,12.37,82867.0,10.7307,10.7393,10.7133,10.722,82867.0
2019-11-12 12:00:00,12.37,12.38,12.35,12.37,68646.0,10.722,10.7307,10.7046,10.722,68646.0
2019-11-12 12:30:00,12.37,12.39,12.36,12.37,66673.0,10.722,10.7393,10.7133,10.722,66673.0
2019-11-12 13:00:00,12.38,12.39,12.37,12.37,33089.0,10.7307,10.7393,10.722,10.722,33089.0
2019-11-12 13:30:00,12.37,12.38,12.36,12.38,39632.0,10.722,10.7307,10.7133,10.7307,39632.0
2019-11-12 14:00:00,12.37,12.38,12.34,12.36,74865.0,10.722,10.7307,10.696,10.7133,74865.0
2019-11-12 14:30:00,12.36,12.36,12.32,12.33,110241.0,10.7133,10.7133,10.6786,10.6873,110241.0
2019-11-12 15:00:00,12.33,12.34,12.32,12.34,79277.0,10.6873,10.696,10.6786,10.696,79277.0
2019-11-12 15:30:00,12.34,12.34,12.32,12.33,210971.0,10.696,10.696,10.6786,10.6873,210971.0
2019-11-13 09:30:00,12.14,12.19,12.14,12.16,230790.0,10.5226,10.566,10.5226,10.54,230790.0
2019-11-13 10:00:00,12.16,12.19,12.16,12.17,65150.0,10.54,10.566,10.54,10.5486,65150.0
2019-11-13 10:30:00,12.17,12.19,12.15,12.18,108952.0,10.5486,10.566,10.5313,10.5573,108952.0
2019-11-13 11:00:00,12.18,12.18,12.15,12.17,123340.0,10.5573,10.5573,10.5313,10.5486,123340.0
2019-11-13 11:30:00,12.17,12.19,12.16,12.17,95897.0,10.5486,10.566,10.54,10.5486,95897.0
2019-11-13 12:00:00,12.16,12.16,12.14,12.15,51147.0,10.54,10.54,10.5226,10.5313,51147.0
2019-11-13 12:30:00,12.14,12.17,12.14,12.16,48360.0,10.5226,10.5486,10.5226,10.54,48360.0
2019-11-13 13:00:00,12.16,12.17,12.15,12.16,23488.0,10.54,10.5486,10.5313,10.54,23488.0
2019-11-13 13:30:00,12.15,12.17,12.12,12.13,53368.0,10.5313,10.5486,10.5053,10.514,53368.0
2019-11-13 14:00:00,12.13,12.15,12.13,12.13,52027.0,10.514,10.5313,10.514,10.514,52027.0
2019-11-13 14:30:00,12.13,12.14,12.12,12.14,80617.0,10.514,10.5226,10.5053,10.5226,80617.0
2019-11-13 15:00:00,12.13,12.15,12.13,12.15,112370.0,10.514,10.5313,10.514,10.5313,112370.0
2019-11-13 15:30:00,12.15,12.16,12.13,12.16,215756.0,10.5313,10.54,10.514,10.54,215756.0
2019-11-14 09:30:00,12.16,12.17,12.13,12.15,155282.0,10.54,10.5486,10.514,10.5313,155282.0
2019-11-14 10:00:00,12.15,12.16,12.13,12.14,55760.0,10.5313,10.54,10.514,10.5226,55760.0
2019-11-14 10:30:00,12.14,12.15,12.12,12.13,116290.0,10.5226,10.5313,10.5053,10.514,116290.0
2019-11-14 11:00:00,12.13,12.15,12.11,12.13,200213.0,10.514,10.5313,10.4966,10.514,200213.0
2019-11-14 11:30:00,12.13,12.14,12.1,12.12,57340.0,10.514,10.5226,10.488,10.5053,57340.0
2019-11-14 12:00:00,12.11,12.13,12.11,12.12,169425.0,10.4966,10.514,10.4966,10.5053,169425.0
2019-11-14 12:30:00,12.11,12.14,12.11,12.13,46411.0,10.4966,10.5226,10.4966,10.514,46411.0
2019-11-14 13:00:00,12.13,12.14,12.13,12.13,28106.0,10.514,10.5226,10.514,10.514,28106.0
2019-11-14 13:30:00,12.13,12.15,12.11,12.15,75536.0,10.514,10.5313,10.4966,10.5313,75536.0
2019-11-14 14:00:00,12.15,12.17,12.15,12.16,60746.0,10.5313,10.5486,10.5313,10.54,60746.0
2019-11-14 14:30:00,12.16,12.16,12.15,12.15,102012.0,10.54,10.54,10.5313,10.5313,102012.0
2019-11-14 15:00:00,12.16,12.16,12.14,12.16,109661.0,10.54,10.54,10.5226,10.54,109661.0
2019-11-14 15:30:00,12.15,12.16,12.14,12.14,121665.0,10.5313,10.54,10.5226,10.5226,121665.0
2019-11-15 09:30:00,12.19,12.23,12.19,12.2,213452.0,10.566,10.6006,10.566,10.5746,213452.0
2019-11-15 10:00:00,12.2,12.21,12.18,12.19,86925.0,10.5746,10.5833,10.5573,10.566,86925.0
2019-11-15 10:30:00,12.19,12.2,12.17,12.19,93341.0,10.566,10.5746,10.5486,10.566,93341.0
2019-11-15 11:00:00,12.19,12.21,12.19,12.2,156037.0,10.566,10.5833,10.566,10.5746,156037.0
2019-11-15 11:30:00,12.2,12.21,12.19,12.21,115903.0,10.5746,10.5833,10.566,10.5833,115903.0
2019-11-15 12:00:00,12.21,12.22,12.2,12.21,92404.0,10.5833,10.592,10.5746,10.5833,92404.0
2019-11-15 12:30:00,12.22,12.22,12.2,12.21,136574.0,10.592,10.592,10.5746,10.5833,136574.0
2019-11-15 13:00:00,12.21,12.21,12.19,12.2,53118.0,10.5833,10.5833,10.566,10.5746,53118.0
2019-11-15 13:30:00,12.21,12.21,12.2,12.21,15256.0,10.5833,10.5833,10.5746,10.5833,15256.0
2019-11-15 14:00:00,12.21,12.21,12.19,12.21,76514.0,10.5833,10.5833,10.566,10.5833,76514.0
2019-11-15 14:30:00,12.2,12.21,12.19,12.2,74399.0,10.5746,10.5833,10.566,10.5746,74399.0
2019-11-15 15:00:00,12.2,12.2,12.18,12.18,105177.0,10.5746,10.5746,10.5573,10.5573,105177.0
2019-11-15 15:30:00,12.18,12.21,12.18,12.21,150898.0,10.5573,10.5833,10.5573,10.5833,150898.0
2019-11-18 09:30:00,12.12,12.15,12.1,12.14,144516.0,10.5053,10.5313,10.488,10.5226,144516.0
2019-11-18 10:00:00,12.13,12.17,12.12,12.13,85510.0,10.514,10.5486,10.5053,10.514,85510.0
2019-11-18 10:30:00,12.12,12.15,12.12,12.15,131288.0,10.5053,10.5313,10.5053,10.5313,131288.0
2019-11-18 11:00:00,12.15,12.19,12.14,12.18,191466.0,10.5313,10.566,10.5226,10.5573,191466.0
2019-11-18 11:30:00,12.18,12.19,12.17,12.18,46310.0,10.5573,10.566,10.5486,10.5573,46310.0
2019-11-18 12:00:00,12.18,12.2,12.16,12.2,169870.0,10.5573,10.5746,10.54,10.5746,169870.0
2019-11-18 12:30:00,12.2,12.2,12.18,12.19,81798.0,10.5746,10.5746,10.5573,10.566,81798.0
2019-11-18 13:00:00,12.19,12.19,12.17,12.19,57895.0,10.566,10.566,10.5486,10.566,57895.0
2019-11-18 13:30:00,12.18,12.19,12.17,12.19,27271.0,10.5573,10.566,10.5486,10.566,27271.0
2019-11-18 14:00:00,12.19,12.19,12.18,12.19,35982.0,10.566,10.566,10.5573,10.566,35982.0
2019-11-18 14:30:00,12.19,12.19,12.18,12.18,41410.0,10.566,10.566,10.5573,10.5573,41410.0
2019-11-18 15:00:00,12.19,12.19,12.16,12.19,141463.0,10.566,10.566,10.54,10.566,141463.0
2019-11-18 15:30:00,12.18,12.21,12.16,12.21,496822.0,10.5573,10.5833,10.54,10.5833,496822.0
2019-11-19 09:30:00,12.21,12.22,12.15,12.17,489533.0,10.5833,10.592,10.5313,10.5486,489533.0
2019-11-19 10:00:00,12.16,12.18,12.14,12.16,148430.0,10.54,10.5573,10.5226,10.54,148430.0
2019-11-19 10:30:00,12.16,12.17,12.11,12.12,329501.0,10.54,10.5486,10.4966,10.5053,329501.0
2019-11-19 11:00:00,12.12,12.14,12.11,12.12,187713.0,10.5053,10.5226,10.4966,10.5053,187713.0
2019-11-19 11:30:00,12.12,12.15,12.12,12.14,158528.0,10.5053,10.5313,10.5053,10.5226,158528.0
2019-11-19 12:00:00,12.14,12.18,12.14,12.18,87395.0,10.5226,10.5573,10.5226,10.5573,87395.0
2019-11-19 12:30:00,12.18,12.18,12.15,12.16,48862.0,10.5573,10.5573,10.5313,10.54,48862.0
2019-11-19 13:00:00,12.15,12.19,12.15,12.15,154281.0,10.5313,10.566,10.5313,10.5313,154281.0
2019-11-19 13:30:00,12.15,12.18,12.14,12.17,211830.0,10.5313,10.5573,10.5226,10.5486,211830.0
2019-11-19 14:00:00,12.17,12.17,12.15,12.16,61227.0,10.5486,10.5486,10.5313,10.54,61227.0
2019-11-19 14:30:00,12.15,12.16,12.15,12.16,16591.0,10.5313,10.54,10.5313,10.54,16591.0
2019-11-19 15:00:00,12.15,12.16,12.13,12.14,166814.0,10.5313,10.54,10.514,10.5226,166814.0
2019-11-19 15:30:00,12.14,12.16,12.13,12.13,375164.0,10.5226,10.54,10.514,10.514,375164.0
2019-11-20 09:30:00,12.04,12.05,12.0,12.03,341574.0,10.436,10.4446,10.4013,10.4273,341574.0
2019-11-20 10:00:00,12.02,12.04,11.99,12.01,150132.0,10.4186,10.436,10.3926,10.4099,150132.0
2019-11-20 10:30:00,12.01,12.07,12.01,12.05,163886.0,10.4099,10.462,10.4099,10.4446,163886.0
2019-11-20 11:00:00,12.05,12.07,12.05,12.07,178984.0,10.4446,10.462,10.4446,10.462,178984.0
2019-11-20 11:30:00,12.07,12.1,12.06,12.1,191658.0,10.462,10.488,10.4533,10.488,191658.0
2019-11-20 12:00:00,12.09,12.1,12.08,12.1,82389.0,10.4793,10.488,10.4706,10.488,82389.0
2019-11-20 12:30:00,12.1,12.11,12.02,12.04,218802.0,10.488,10.4966,10.4186,10.436,218802.0
2019-11-20 13:00:00,12.05,12.05,12.0,12.01,74952.0,10.4446,10.4446,10.4013,10.4099,74952.0
2019-11-20 13:30:00,12.0,12.04,11.99,12.02,87612.0,10.4013,10.436,10.3926,10.4186,87612.0
2019-11-20 14:00:00,12.03,12.05,12.02,12.04,126995.0,10.4273,10.4446,10.4186,10.436,126995.0
2019-11-20 14:30:00,12.04,12.05,12.02,12.03,71198.0,10.436,10.4446,10.4186,10.4273,71198.0
2019-11-20 15:00:00,12.03,12.06,12.02,12.04,190043.0,10.4273,10.4533,10.4186,10.436,190043.0
2019-11-20 15:30:00,12.04,12.06,12.03,12.05,340504.0,10.436,10.4533,10.4273,10.4446,340504.0
2019-11-21 09:30:00,12.08,12.09,12.04,12.04,324740.0,10.4706,10.4793,10.436,10.436,324740.0
2019-11-21 10:00:00,12.04,12.05,11.98,11.99,428482.0,10.436,10.4446,10.3839,10.3926,428482.0
2019-11-21 10:30:00,11.99,12.03,11.98,12.02,209567.0,10.3926,10.4273,10.3839,10.4186,209567.0
2019-11-21 11:00:00,12.03,12.05,12.01,12.02,271470.0,10.4273,10.4446,10.4099,10.4186,271470.0
2019-11-21 11:30:00,12.02,12.05,12.01,12.04,319183.0,10.4186,10.4446,10.4099,10.436,319183.0
2019-11-21 12:00:00,12.04,12.08,12.03,12.08,210046.0,10.436,10.4706,10.4273,10.4706,210046.0
2019-11-21 12:30:00,12.07,12.1,12.07,12.09,165080.0,10.462,10.488,10.462,10.4793,165080.0
2019-11-21 13:00:00,12.08,12.1,12.07,12.1,119158.0,10.4706,10.488,10.462,10.488,119158.0
2019-11-21 13:30:00,12.1,12.1,12.07,12.09,123356.0,10.488,10.488,10.462,10.4793,123356.0
2019-11-21 14:00:00,12.09,12.1,12.08,12.08,146758.0,10.4793,10.488,10.4706,10.4706,146758.0
2019-11-21 14:30:00,12.09,12.09,12.07,12.09,102824.0,10.4793,10.4793,10.462,10.4793,102824.0
2019-11-21 15:00:00,12.09,12.1,12.07,12.08,167963.0,10.4793,10.488,10.462,10.4706,167963.0
2019-11-21 15:30:00,12.09,12.09,12.05,12.07,321091.0,10.4793,10.4793,10.4446,10.462,321091.0
2019-11-22 09:30:00,12.17,12.25,12.17,12.23,210968.0,10.5486,10.618,10.5486,10.6006,210968.0
2019-11-22 10:00:00,12.22,12.24,12.19,12.2,133914.0,10.592,10.6093,10.566,10.5746,133914.0
2019-11-22 10:30:00,12.19,12.21,12.17,12.18,165298.0,10.566,10.5833,10.5486,10.5573,165298.0
2019-11-22 11:00:00,12.18,12.2,12.16,12.19,224137.0,10.5573,10.5746,10.54,10.566,224137.0
2019-11-22 11:30:00,12.19,12.21,12.18,12.21,97789.0,10.566,10.5833,10.5573,10.5833,97789.0
2019-11-22 12:00:00,12.21,12.22,12.19,12.2,80676.0,10.5833,10.592,10.566,10.5746,80676.0
2019-11-22 12:30:00,12.19,12.21,12.19,12.21,41848.0,10.566,10.5833,10.566,10.5833,41848.0
2019-11-22 13:00:00,12.21,12.23,12.2,12.21,91526.0,10.5833,10.6006,10.5746,10.5833,91526.0
2019-11-22 13:30:00,12.22,12.23,12.19,12.22,163072.0,10.592,10.6006,10.566,10.592,163072.0
2019-11-22 14:00:00,12.23,12.23,12.2,12.21,79385.0,10.6006,10.6006,10.5746,10.5833,79385.0
2019-11-22 14:30:00,12.21,12.22,12.21,12.21,64474.0,10.5833,10.592,10.5833,10.5833,64474.0
2019-11-22 15:00:00,12.21,12.22,12.2,12.21,82979.0,10.5833,10.592,10.5746,10.5833,82979.0
2019-11-22 15:30:00,12.21,12.22,12.2,12.22,266020.0,10.5833,10.592,10.5746,10.592,266020.0
2019-11-25 09:30:00,12.26,12.29,12.24,12.28,178866.0,10.6266,10.6526,10.6093,10.644,178866.0
2019-11-25 10:00:00,12.28,12.33,12.28,12.33,152428.0,10.644,10.6873,10.644,10.6873,152428.0
2019-11-25 10:30:00,12.32,12.33,12.31,12.32,256249.0,10.6786,10.6873,10.67,10.6786,256249.0
2019-11-25 11:00:00,12.32,12.36,12.31,12.34,228337.0,10.6786,10.7133,10.67,10.696,228337.0
2019-11-25 11:30:00,12.33,12.35,12.32,12.33,113537.0,10.6873,10.7046,10.6786,10.6873,113537.0
2019-11-25 12:00:00,12.33,12.33,12.31,12.33,81165.0,10.6873,10.6873,10.67,10.6873,81165.0
2019-11-25 12:30:00,12.33,12.35,12.32,12.35,40376.0,10.6873,10.7046,10.6786,10.7046,40376.0
2019-11-25 13:00:00,12.34,12.35,12.33,12.34,33732.0,10.696,10.7046,10.6873,10.696,33732.0
2019-11-25 13:30:00,12.34,12.34,12.32,12.34,91937.0,10.696,10.696,10.6786,10.696,91937.0
2019-11-25 14:00:00,12.34,12.34,12.33,12.34,28022.0,10.696,10.696,10.6873,10.696,28022.0
2019-11-25 14:30:00,12.34,12.36,12.33,12.35,143372.0,10.696,10.7133,10.6873,10.7046,143372.0
2019-11-25 15:00:00,12.34,12.36,12.34,12.36,89204.0,10.696,10.7133,10.696,10.7133,89204.0
2019-11-25 15:30:00,12.36,12.37,12.34,12.36,273733.0,10.7133,10.722,10.696,10.7133,273733.0
2019-11-26 09:30:00,12.31,12.31,12.27,12.27,165149.0,10.67,10.67,10.6353,10.6353,165149.0
2019-11-26 10:00:00,12.27,12.27,12.24,12.24,109873.0,10.6353,10.6353,10.6093,10.6093,109873.0
2019-11-26 10:30:00,12.24,12.26,12.22,12.22,89213.0,10.6093,10.6266,10.592,10.592,89213.0
2019-11-26 11:00:00,12.22,12.24,12.2,12.2,155423.0,10.592,10.6093,10.5746,10.5746,155423.0
2019-11-26 11:30:00,12.21,12.21,12.17,12.21,284741.0,10.5833,10.5833,10.5486,10.5833,284741.0
2019-11-26 12:00:00,12.21,12.21,12.18,12.2,127707.0,10.5833,10.5833,10.5573,10.5746,127707.0
2019-11-26 12:30:00,12.2,12.21,12.19,12.2,49518.0,10.5746,10.5833,10.566,10.5746,49518.0
2019-11-26 13:00:00,12.2,12.21,12.17,12.18,48631.0,10.5746,10.5833,10.5486,10.5573,48631.0
2019-11-26 13:30:00,12.18,12.19,12.16,12.18,78294.0,10.5573,10.566,10.54,10.5573,78294.0
2019-11-26 14:00:00,12.19,12.19,12.17,12.19,75168.0,10.566,10.566,10.5486,10.566,75168.0
2019-11-26 14:30:00,12.19,12.21,12.19,12.21,147586.0,10.566,10.5833,10.566,10.5833,147586.0
2019-11-26 15:00:00,12.21,12.21,12.18,12.18,132480.0,10.5833,10.5833,10.5573,10.5573,132480.0
2019-11-26 15:30:00,12.18,12.21,12.17,12.2,290097.0,10.5573,10.5833,10.5486,10.5746,290097.0
2019-11-27 09:30:00,12.22,12.24,12.21,12.23,184074.0,10.592,10.6093,10.5833,10.6006,184074.0
2019-11-27 10:00:00,12.24,12.24,12.21,12.21,115913.0,10.6093,10.6093,10.5833,10.5833,115913.0
2019-11-27 10:30:00,12.21,12.23,12.21,12.23,341808.0,10.5833,10.6006,10.5833,10.6006,341808.0
2019-11-27 11:00:00,12.23,12.23,12.2,12.23,209314.0,10.6006,10.6006,10.5746,10.6006,209314.0
2019-11-27 11:30:00,12.23,12.24,12.22,12.24,116169.0,10.6006,10.6093,10.592,10.6093,116169.0
2019-11-27 12:00:00,12.24,12.25,12.23,12.25,36404.0,10.6093,10.618,10.6006,10.618,36404.0
2019-11-27 12:30:00,12.25,12.25,12.23,12.24,76521.0,10.618,10.618,10.6006,10.6093,76521.0
2019-11-27 13:00:00,12.24,12.27,12.23,12.27,130402.0,10.6093,10.6353,10.6006,10.6353,130402.0
2019-11-27 13:30:00,12.27,12.28,12.25,12.27,99276.0,10.6353,10.644,10.618,10.6353,99276.0
2019-11-27 14:00:00,12.27,12.29,12.26,12.29,127870.0,10.6353,10.6526,10.6266,10.6526,127870.0
2019-11-27 14:30:00,12.29,12.29,12.27,12.28,86742.0,10.6526,10.6526,10.6353,10.644,86742.0
2019-11-27 15:00:00,12.28,12.29,12.27,12.28,125904.0,10.644,10.6526,10.6353,10.644,125904.0
2019-11-27 15:30:00,12.27,12.28,12.26,12.27,301070.0,10.6353,10.644,10.6266,10.6353,301070.0
2019-11-29 09:30:00,12.18,12.18,12.12,12.13,249333.0,10.5573,10.5573,10.5053,10.514,249333.0
2019-11-29 10:00:00,12.13,12.16,12.13,12.16,181733.0,10.514,10.54,10.514,10.54,181733.0
2019-11-29 10:30:00,12.16,12.17,12.15,12.17,270559.0,10.54,10.5486,10.5313,10.5486,270559.0
2019-11-29 11:00:00,12.17,12.17,12.14,12.15,240531.0,10.5486,10.5486,10.5226,10.5313,240531.0
2019-11-29 11:30:00,12.13,12.16,12.13,12.15,350835.0,10.514,10.54,10.514,10.5313,350835.0
2019-11-29 12:00:00,12.15,12.16,12.14,12.15,110877.0,10.5313,10.54,10.5226,10.5313,110877.0
2019-11-29 12:30:00,12.15,12.16,12.13,12.16,262755.0,10.5313,10.54,10.514,10.54,262755.0
2019-12-02 09:30:00,12.16,12.21,12.16,12.19,512730.0,10.54,10.5833,10.54,10.566,512730.0
2019-12-02 10:00:00,12.18,12.19,12.13,12.16,213249.0,10.5573,10.566,10.514,10.54,213249.0
2019-12-02 10:30:00,12.15,12.16,12.09,12.11,197378.0,10.5313,10.54,10.4793,10.4966,197378.0
2019-12-02 11:00:00,12.11,12.12,12.09,12.09,188452.0,10.4966,10.5053,10.4793,10.4793,188452.0
2019-12-02 11:30:00,12.1,12.11,12.08,12.11,117844.0,10.488,10.4966,10.4706,10.4966,117844.0
2019-12-02 12:00:00,12.11,12.11,12.06,12.08,95732.0,10.4966,10.4966,10.4533,10.4706,95732.0
2019-12-02 12:30:00,12.08,12.08,12.05,12.05,43313.0,10.4706,10.4706,10.4446,10.4446,43313.0
2019-12-02 13:00:00,12.05,12.1,12.05,12.08,253028.0,10.4446,10.488,10.4446,10.4706,253028.0
2019-12-02 13:30:00,12.08,12.09,12.07,12.09,53414.0,10.4706,10.4793,10.462,10.4793,53414.0
2019-12-02 14:00:00,12.09,12.1,12.07,12.1,122142.0,10.4793,10.488,10.462,10.488,122142.0
2019-12-02 14:30:00,12.1,12.11,12.09,12.1,65539.0,10.488,10.4966,10.4793,10.488,65539.0
2019-12-02 15:00:00,12.1,12.1,12.07,12.08,117595.0,10.488,10.488,10.462,10.4706,117595.0
2019-12-02 15:30:00,12.08,12.09,12.07,12.08,322145.0,10.4706,10.4793,10.462,10.4706,322145.0
2019-12-03 09:30:00,11.89,11.91,11.81,11.9,306577.0,10.3059,10.3233,10.2366,10.3146,306577.0
2019-12-03 10:00:00,11.89,11.9,11.84,11.85,243647.0,10.3059,10.3146,10.2626,10.2713,243647.0
2019-12-03 10:30:00,11.85,11.89,11.83,11.86,232013.0,10.2713,10.3059,10.2539,10.2799,232013.0
2019-12-03 11:00:00,11.87,11.87,11.84,11.86,96654.0,10.2886,10.2886,10.2626,10.2799,96654.0
2019-12-03 11:30:00,11.85,11.87,11.83,11.85,147138.0,10.2713,10.2886,10.2539,10.2713,147138.0
2019-12-03 12:00:00,11.84,11.86,11.82,11.84,175025.0,10.2626,10.2799,10.2453,10.2626,175025.0
2019-12-03 12:30:00,11.85,11.86,11.84,11.86,46873.0,10.2713,10.2799,10.2626,10.2799,46873.0
2019-12-03 13:00:00,11.86,11.87,11.84,11.86,53024.0,10.2799,10.2886,10.2626,10.2799,53024.0
2019-12-03 13:30:00,11.85,11.86,11.83,11.84,76563.0,10.2713,10.2799,10.2539,10.2626,76563.0
2019-12-03 14:00:00,11.84,11.85,11.83,11.84,168935.0,10.2626,10.2713,10.2539,10.2626,168935.0
2019-12-03 14:30:00,11.84,11.86,11.82,11.85,93694.0,10.2626,10.2799,10.2453,10.2713,93694.0
2019-12-03 15:00:00,11.85,11.88,11.85,11.88,71638.0,10.2713,10.2973,10.2713,10.2973,71638.0
2019-12-03 15:30:00,11.88,11.88,11.85,11.88,200107.0,10.2973,10.2973,10.2713,10.2973,200107.0
2019-12-04 09:30:00,11.87,11.92,11.85,11.92,199710.0,10.2886,10.3319,10.2713,10.3319,199710.0
2019-12-04 10:00:00,11.91,11.96,11.9,11.95,247268.0,10.3233,10.3666,10.3146,10.3579,247268.0
2019-12-04 10:30:00,11.95,11.95,11.92,11.93,171043.0,10.3579,10.3579,10.3319,10.3406,171043.0
2019-12-04 11:00:00,11.94,11.96,11.92,11.95,314662.0,10.3493,10.3666,10.3319,10.3579,314662.0
2019-12-04 11:30:00,11.95,11.97,11.94,11.96,202925.0,10.3579,10.3753,10.3493,10.3666,202925.0
2019-12-04 12:00:00,11.96,11.97,11.96,11.96,44543.0,10.3666,10.3753,10.3666,10.3666,44543.0
2019-12-04 12:30:00,11.96,11.97,11.96,11.96,24578.0,10.3666,10.3753,10.3666,10.3666,24578.0
2019-12-04 13:00:00,11.96,11.97,11.96,11.96,56890.0,10.3666,10.3753,10.3666,10.3666,56890.0
2019-12-04 13:30:00,11.96,11.97,11.95,11.96,152572.0,10.3666,10.3753,10.3579,10.3666,152572.0
2019-12-04 14:00:00,11.96,11.97,11.95,11.96,121292.0,10.3666,10.3753,10.3579,10.3666,121292.0
2019-12-04 14:30:00,11.96,11.96,11.95,11.96,39790.0,10.3666,10.3666,10.3579,10.3666,39790.0
2019-12-04 15:00:00,11.96,11.96,11.94,11.96,136413.0,10.3666,10.3666,10.3493,10.3666,136413.0
2019-12-04 15:30:00,11.95,11.97,11.94,11.95,278775.0,10.3579,10.3753,10.3493,10.3579,278775.0
2019-12-05 09:30:00,11.98,12.0,11.95,11.95,268072.0,10.3839,10.4013,10.3579,10.3579,268072.0
2019-12-05 10:00:00,11.95,11.96,11.92,11.95,123053.0,10.3579,10.3666,10.3319,10.3579,123053.0
2019-12-05 10:30:00,11.94,11.96,11.94,11.95,128959.0,10.3493,10.3666,10.3493,10.3579,128959.0
2019-12-05 11:00:00,11.95,11.97,11.94,11.96,157725.0,10.3579,10.3753,10.3493,10.3666,157725.0
2019-12-05 11:30:00,11.96,11.96,11.94,11.96,116605.0,10.3666,10.3666,10.3493,10.3666,116605.0
2019-12-05 12:00:00,11.96,11.97,11.94,11.95,123954.0,10.3666,10.3753,10.3493,10.3579,123954.0
2019-12-05 12:30:00,11.95,11.96,11.94,11.96,60742.0,10.3579,10.3666,10.3493,10.3666,60742.0
2019-12-05 13:00:00,11.96,11.99,11.95,11.99,105659.0,10.3666,10.3926,10.3579,10.3926,105659.0
2019-12-05 13:30:00,11.99,12.0,11.98,12.0,87599.0,10.3926,10.4013,10.3839,10.4013,87599.0
2019-12-05 14:00:00,11.99,12.01,11.99,12.0,73292.0,10.3926,10.4099,10.3926,10.4013,73292.0
2019-12-05 14:30:00,12.01,12.01,11.97,11.99,79699.0,10.4099,10.4099,10.3753,10.3926,79699.0
2019-12-05 15:00:00,12.0,12.01,11.99,12.0,138165.0,10.4013,10.4099,10.3926,10.4013,138165.0
2019-12-05 15:30:00,12.01,12.01,11.98,11.99,138186.0,10.4099,10.4099,10.3839,10.3926,138186.0
2019-12-06 09:30:00,12.06,12.08,12.03,12.07,326158.0,10.4533,10.4706,10.4273,10.462,326158.0
2019-12-06 10:00:00,12.08,12.08,12.03,12.04,369805.0,10.4706,10.4706,10.4273,10.436,369805.0
2019-12-06 10:30:00,12.04,12.05,12.0,12.03,122623.0,10.436,10.4446,10.4013,10.4273,122623.0
2019-12-06 11:00:00,12.02,12.04,12.02,12.04,139002.0,10.4186,10.436,10.4186,10.436,139002.0
2019-12-06 11:30:00,12.04,12.05,12.04,12.04,68758.0,10.436,10.4446,10.436,10.436,68758.0
2019-12-06 12:00:00,12.05,12.05,12.03,12.04,156518.0,10.4446,10.4446,10.4273,10.436,156518.0
2019-12-06 12:30:00,12.04,12.04,12.02,12.04,99484.0,10.436,10.436,10.4186,10.436,99484.0
2019-12-06 13:00:00,12.04,12.04,12.02,12.03,58715.0,10.436,10.436,10.4186,10.4273,58715.0
2019-12-06 13:30:00,12.03,12.05,12.03,12.04,52732.0,10.4273,10.4446,10.4273,10.436,52732.0
2019-12-06 14:00:00,12.05,12.05,12.04,12.04,83434.0,10.4446,10.4446,10.436,10.436,83434.0
2019-12-06 14:30:00,12.05,12.05,12.02,12.03,102601.0,10.4446,10.4446,10.4186,10.4273,102601.0
2019-12-06 15:00:00,12.02,12.05,12.02,12.04,176664.0,10.4186,10.4446,10.4186,10.436,176664.0
2019-12-06 15:30:00,12.04,12.05,12.03,12.03,343383.0,10.436,10.4446,10.4273,10.4273,343383.0
2019-12-09 09:30:00,12.06,12.12,12.06,12.1,211347.0,10.4533,10.5053,10.4533,10.488,211347.0
2019-12-09 10:00:00,12.1,12.1,12.07,12.1,47177.0,10.488,10.488,10.462,10.488,47177.0
2019-12-09 10:30:00,12.1,12.11,12.08,12.09,85490.0,10.488,10.4966,10.4706,10.4793,85490.0
2019-12-09 11:00:00,12.1,12.1,12.07,12.07,69885.0,10.488,10.488,10.462,10.462,69885.0
2019-12-09 11:30:00,12.08,12.08,12.03,12.04,150575.0,10.4706,10.4706,10.4273,10.436,150575.0
2019-12-09 12:00:00,12.04,12.05,12.03,12.03,40301.0,10.436,10.4446,10.4273,10.4273,40301.0
2019-12-09 12:30:00,12.04,12.05,12.03,12.04,46638.0,10.436,10.4446,10.4273,10.436,46638.0
2019-12-09 13:00:00,12.04,12.05,12.02,12.04,101218.0,10.436,10.4446,10.4186,10.436,101218.0
2019-12-09 13:30:00,12.05,12.05,12.03,12.03,83095.0,10.4446,10.4446,10.4273,10.4273,83095.0
2019-12-09 14:00:00,12.04,12.05,12.03,12.04,68738.0,10.436,10.4446,10.4273,10.436,68738.0
2019-12-09 14:30:00,12.04,12.05,12.03,12.04,131917.0,10.436,10.4446,10.4273,10.436,131917.0
2019-12-09 15:00:00,12.04,12.05,12.02,12.02,158216.0,10.436,10.4446,10.4186,10.4186,158216.0
2019-12-09 15:30:00,12.02,12.03,12.01,12.02,219710.0,10.4186,10.4273,10.4099,10.4186,219710.0
2019-12-10 09:30:00,11.99,12.0,11.95,11.96,238450.0,10.3926,10.4013,10.3579,10.3666,238450.0
2019-12-10 10:00:00,11.96,12.03,11.96,12.02,104296.0,10.3666,10.4273,10.3666,10.4186,104296.0
2019-12-10 10:30:00,12.02,12.02,11.97,11.99,213893.0,10.4186,10.4186,10.3753,10.3926,213893.0
2019-12-10 11:00:00,11.99,12.0,11.94,11.98,91175.0,10.3926,10.4013,10.3493,10.3839,91175.0
2019-12-10 11:30:00,11.98,12.01,11.97,11.99,148387.0,10.3839,10.4099,10.3753,10.3926,148387.0
2019-12-10 12:00:00,11.99,11.99,11.97,11.97,57258.0,10.3926,10.3926,10.3753,10.3753,57258.0
2019-12-10 12:30:00,11.96,11.97,11.95,11.96,66696.0,10.3666,10.3753,10.3579,10.3666,66696.0
2019-12-10 13:00:00,11.96,11.97,11.95,11.96,90618.0,10.3666,10.3753,10.3579,10.3666,90618.0
2019-12-10 13:30:00,11.95,11.97,11.95,11.96,70278.0,10.3579,10.3753,10.3579,10.3666,70278.0
2019-12-10 14:00:00,11.96,11.97,11.95,11.96,100748.0,10.3666,10.3753,10.3579,10.3666,100748.0
2019-12-10 14:30:00,11.96,11.96,11.95,11.95,54360.0,10.3666,10.3666,10.3579,10.3579,54360.0
2019-12-10 15:00:00,11.96,11.96,11.94,11.95,101628.0,10.3666,10.3666,10.3493,10.3579,101628.0
2019-12-10 15:30:00,11.95,11.96,11.94,11.95,201033.0,10.3579,10.3666,10.3493,10.3579,201033.0
2019-12-11 09:30:00,11.95,11.99,11.95,11.99,139198.0,10.3579,10.3926,10.3579,10.3926,139198.0
2019-12-11 10:00:00,11.99,11.99,11.95,11.96,132406.0,10.3926,10.3926,10.3579,10.3666,132406.0
2019-12-11 10:30:00,11.96,11.96,11.94,11.94,55837.0,10.3666,10.3666,10.3493,10.3493,55837.0
2019-12-11 11:00:00,11.94,11.95,11.92,11.93,122630.0,10.3493,10.3579,10.3319,10.3406,122630.0
2019-12-11 11:30:00,11.92,11.94,11.9,11.91,95130.0,10.3319,10.3493,10.3146,10.3233,95130.0
2019-12-11 12:00:00,11.91,11.93,11.9,11.92,75378.0,10.3233,10.3406,10.3146,10.3319,75378.0
2019-12-11 12:30:00,11.92,11.93,11.91,11.92,73322.0,10.3319,10.3406,10.3233,10.3319,73322.0
2019-12-11 13:00:00,11.92,11.92,11.9,11.91,39253.0,10.3319,10.3319,10.3146,10.3233,39253.0
2019-12-11 13:30:00,11.9,11.91,11.89,11.91,102444.0,10.3146,10.3233,10.3059,10.3233,102444.0
2019-12-11 14:00:00,11.91,11.91,11.89,11.9,131204.0,10.3233,10.3233,10.3059,10.3146,131204.0
2019-12-11 14:30:00,11.91,11.91,11.89,11.9,111102.0,10.3233,10.3233,10.3059,10.3146,111102.0
2019-12-11 15:00:00,11.9,11.9,11.89,11.9,104084.0,10.3146,10.3146,10.3059,10.3146,104084.0
2019-12-11 15:30:00,11.89,11.91,11.89,11.9,326603.0,10.3059,10.3233,10.3059,10.3146,326603.0
2019-12-12 09:30:00,12.0,12.13,12.0,12.13,578333.0,10.4013,10.514,10.4013,10.514,578333.0
2019-12-12 10:00:00,12.13,12.2,12.13,12.14,375297.0,10.514,10.5746,10.514,10.5226,375297.0
2019-12-12 10:30:00,12.15,12.16,12.11,12.13,220091.0,10.5313,10.54,10.4966,10.514,220091.0
2019-12-12 11:00:00,12.14,12.17,12.13,12.15,143941.0,10.5226,10.5486,10.514,10.5313,143941.0
2019-12-12 11:30:00,12.15,12.15,12.1,12.12,214080.0,10.5313,10.5313,10.488,10.5053,214080.0
2019-12-12 12:00:00,12.12,12.12,12.09,12.1,117563.0,10.5053,10.5053,10.4793,10.488,117563.0
2019-12-12 12:30:00,12.1,12.12,12.09,12.1,128700.0,10.488,10.5053,10.4793,10.488,128700.0
2019-12-12 13:00:00,12.1,12.12,12.09,12.1,139120.0,10.488,10.5053,10.4793,10.488,139120.0
2019-12-12 13:30:00,12.1,12.11,12.08,12.1,113425.0,10.488,10.4966,10.4706,10.488,113425.0
2019-12-12 14:00:00,12.1,12.11,12.09,12.1,183724.0,10.488,10.4966,10.4793,10.488,183724.0
2019-12-12 14:30:00,12.1,12.14,12.09,12.12,142153.0,10.488,10.5226,10.4793,10.5053,142153.0
2019-12-12 15:00:00,12.13,12.16,12.12,12.16,244272.0,10.514,10.54,10.5053,10.54,244272.0
2019-12-12 15:30:00,12.15,12.17,12.13,12.16,395311.0,10.5313,10.5486,10.514,10.54,395311.0
2019-12-13 09:30:00,12.26,12.28,12.21,12.25,564484.0,10.6266,10.644,10.5833,10.618,564484.0
2019-12-13 10:00:00,12.25,12.37,12.25,12.32,440327.0,10.618,10.722,10.618,10.6786,440327.0
2019-12-13 10:30:00,12.31,12.33,12.24,12.26,280119.0,10.67,10.6873,10.6093,10.6266,280119.0
2019-12-13 11:00:00,12.26,12.3,12.23,12.26,328021.0,10.6266,10.6613,10.6006,10.6266,328021.0
2019-12-13 11:30:00,12.26,12.31,12.24,12.3,193312.0,10.6266,10.67,10.6093,10.6613,193312.0
2019-12-13 12:00:00,12.3,12.31,12.27,12.28,117147.0,10.6613,10.67,10.6353,10.644,117147.0
2019-12-13 12:30:00,12.28,12.3,12.27,12.29,126532.0,10.644,10.6613,10.6353,10.6526,126532.0
2019-12-13 13:00:00,12.29,12.31,12.28,12.28,122988.0,10.6526,10.67,10.644,10.644,122988.0
2019-12-13 13:30:00,12.29,12.3,12.28,12.29,54392.0,10.6526,10.6613,10.644,10.6526,54392.0
2019-12-13 14:00:00,12.29,12.3,12.28,12.28,60065.0,10.6526,10.6613,10.644,10.644,60065.0
2019-12-13 14:30:00,12.29,12.29,12.27,12.28,43282.0,10.6526,10.6526,10.6353,10.644,43282.0
2019-12-13 15:00:00,12.28,12.28,12.27,12.28,91261.0,10.644,10.644,10.6353,10.644,91261.0
2019-12-13 15:30:00,12.28,12.29,12.27,12.27,378235.0,10.644,10.6526,10.6353,10.6353,378235.0
2019-12-16 09:30:00,12.47,12.51,12.47,12.5,421398.0,10.8087,10.8433,10.8087,10.8347,421398.0
2019-12-16 10:00:00,12.5,12.52,12.49,12.5,218708.0,10.8347,10.852,10.826,10.8347,218708.0
2019-12-16 10:30:00,12.51,12.51,12.48,12.49,200267.0,10.8433,10.8433,10.8173,10.826,200267.0
2019-12-16 11:00:00,12.49,12.51,12.47,12.49,178392.0,10.826,10.8433,10.8087,10.826,178392.0
2019-12-16 11:30:00,12.49,12.49,12.47,12.48,74347.0,10.826,10.826,10.8087,10.8173,74347.0
2019-12-16 12:00:00,12.48,12.49,12.47,12.48,102756.0,10.8173,10.826,10.8087,10.8173,102756.0
2019-12-16 12:30:00,12.48,12.48,12.47,12.47,35124.0,10.8173,10.8173,10.8087,10.8087,35124.0
2019-12-16 13:00:00,12.47,12.48,12.46,12.46,48086.0,10.8087,10.8173,10.8,10.8,48086.0
2019-12-16 13:30:00,12.46,12.48,12.46,12.48,90018.0,10.8,10.8173,10.8,10.8173,90018.0
2019-12-16 14:00:00,12.47,12.48,12.46,12.46,36613.0,10.8087,10.8173,10.8,10.8,36613.0
2019-12-16 14:30:00,12.46,12.47,12.45,12.46,92092.0,10.8,10.8087,10.7913,10.8,92092.0
2019-12-16 15:00:00,12.46,12.46,12.44,12.45,117509.0,10.8,10.8,10.7827,10.7913,117509.0
2019-12-16 15:30:00,12.44,12.46,12.44,12.44,369724.0,10.7827,10.8,10.7827,10.7827,369724.0
2019-12-17 09:30:00,12.48,12.53,12.48,12.51,289070.0,10.8173,10.8607,10.8173,10.8433,289070.0
2019-12-17 10:00:00,12.51,12.56,12.51,12.55,192791.0,10.8433,10.8867,10.8433,10.878,192791.0
2019-12-17 10:30:00,12.56,12.57,12.52,12.53,152721.0,10.8867,10.8953,10.852,10.8607,152721.0
2019-12-17 11:00:00,12.53,12.55,12.52,12.55,184349.0,10.8607,10.878,10.852,10.878,184349.0
2019-12-17 11:30:00,12.55,12.56,12.53,12.54,77568.0,10.878,10.8867,10.8607,10.8693,77568.0
2019-12-17 12:00:00,12.54,12.55,12.54,12.54,33058.0,10.8693,10.878,10.8693,10.8693,33058.0
2019-12-17 12:30:00,12.54,12.55,12.53,12.54,64164.0,10.8693,10.878,10.8607,10.8693,64164.0
2019-12-17 13:00:00,12.54,12.55,12.53,12.54,73247.0,10.8693,10.878,10.8607,10.8693,73247.0
2019-12-17 13:30:00,12.54,12.55,12.53,12.55,72324.0,10.8693,10.878,10.8607,10.878,72324.0
2019-12-17 14:00:00,12.55,12.56,12.54,12.55,155151.0,10.878,10.8867,10.8693,10.878,155151.0
2019-12-17 14:30:00,12.55,12.56,12.55,12.55,48630.0,10.878,10.8867,10.878,10.878,48630.0
2019-12-17 15:00:00,12.55,12.56,12.55,12.56,83327.0,10.878,10.8867,10.878,10.8867,83327.0
2019-12-17 15:30:00,12.55,12.57,12.55,12.56,282604.0,10.878,10.8953,10.878,10.8867,282604.0
2019-12-18 09:30:00,12.53,12.55,12.53,12.53,199175.0,10.8607,10.878,10.8607,10.8607,199175.0
2019-12-18 10:00:00,12.53,12.53,12.51,12.52,175493.0,10.8607,10.8607,10.8433,10.852,175493.0
2019-12-18 10:30:00,12.53,12.54,12.51,12.54,259288.0,10.8607,10.8693,10.8433,10.8693,259288.0
2019-12-18 11:00:00,12.54,12.56,12.52,12.52,226317.0,10.8693,10.8867,10.852,10.852,226317.0
2019-12-18 11:30:00,12.52,12.53,12.47,12.48,102626.0,10.852,10.8607,10.8087,10.8173,102626.0
2019-12-18 12:00:00,12.47,12.49,12.46,12.47,153794.0,10.8087,10.826,10.8,10.8087,153794.0
2019-12-18 12:30:00,12.47,12.47,12.45,12.45,90440.0,10.8087,10.8087,10.7913,10.7913,90440.0
2019-12-18 13:00:00,12.45,12.47,12.44,12.45,174261.0,10.7913,10.8087,10.7827,10.7913,174261.0
2019-12-18 13:30:00,12.45,12.45,12.43,12.44,128453.0,10.7913,10.7913,10.774,10.7827,128453.0
2019-12-18 14:00:00,12.45,12.45,12.43,12.45,116206.0,10.7913,10.7913,10.774,10.7913,116206.0
2019-12-18 14:30:00,12.45,12.46,12.43,12.44,129430.0,10.7913,10.8,10.774,10.7827,129430.0
2019-12-18 15:00:00,12.43,12.45,12.43,12.44,214045.0,10.774,10.7913,10.774,10.7827,214045.0
2019-12-18 15:30:00,12.45,12.46,12.44,12.44,427505.0,10.7913,10.8,10.7827,10.7827,427505.0
2019-12-19 09:30:00,12.45,12.5,12.45,12.48,138911.0,10.7913,10.8347,10.7913,10.8173,138911.0
2019-12-19 10:00:00,12.48,12.49,12.45,12.48,90042.0,10.8173,10.826,10.7913,10.8173,90042.0
2019-12-19 10:30:00,12.47,12.48,12.46,12.48,74981.0,10.8087,10.8173,10.8,10.8173,74981.0
2019-12-19 11:00:00,12.48,12.5,12.46,12.5,363859.0,10.8173,10.8347,10.8,10.8347,363859.0
2019-12-19 11:30:00,12.5,12.51,12.48,12.49,241188.0,10.8347,10.8433,10.8173,10.826,241188.0
2019-12-19 12:00:00,12.48,12.5,12.48,12.49,44679.0,10.8173,10.8347,10.8173,10.826,44679.0
2019-12-19 12:30:00,12.5,12.5,12.47,12.48,68892.0,10.8347,10.8347,10.8087,10.8173,68892.0
2019-12-19 13:00:00,12.47,12.48,12.47,12.48,37658.0,10.8087,10.8173,10.8087,10.8173,37658.0
2019-12-19 13:30:00,12.48,12.48,12.44,12.45,127364.0,10.8173,10.8173,10.7827,10.7913,127364.0
2019-12-19 14:00:00,12.45,12.45,12.43,12.45,128043.0,10.7913,10.7913,10.774,10.7913,128043.0
2019-12-19 14:30:00,12.45,12.45,12.43,12.43,66842.0,10.7913,10.7913,10.774,10.774,66842.0
2019-12-19 15:00:00,12.43,12.45,12.43,12.43,113621.0,10.774,10.7913,10.774,10.774,113621.0
2019-12-19 15:30:00,12.44,12.46,12.43,12.46,229599.0,10.7827,10.8,10.774,10.8,229599.0
2019-12-20 09:30:00,12.43,12.47,12.43,12.46,216782.0,10.774,10.8087,10.774,10.8,216782.0
2019-12-20 10:00:00,12.46,12.47,12.44,12.45,157485.0,10.8,10.8087,10.7827,10.7913,157485.0
2019-12-20 10:30:00,12.45,12.45,12.42,12.43,303674.0,10.7913,10.7913,10.7653,10.774,303674.0
2019-12-20 11:00:00,12.44,12.45,12.41,12.45,400285.0,10.7827,10.7913,10.7567,10.7913,400285.0
2019-12-20 11:30:00,12.45,12.46,12.42,12.42,82824.0,10.7913,10.8,10.7653,10.7653,82824.0
2019-12-20 12:00:00,12.42,12.42,12.4,12.42,61092.0,10.7653,10.7653,10.748,10.7653,61092.0
2019-12-20 12:30:00,12.41,12.42,12.41,12.41,45129.0,10.7567,10.7653,10.7567,10.7567,45129.0
2019-12-20 13:00:00,12.41,12.42,12.41,12.42,48805.0,10.7567,10.7653,10.7567,10.7653,48805.0
2019-12-20 13:30:00,12.42,12.42,12.4,12.41,107346.0,10.7653,10.7653,10.748,10.7567,107346.0
2019-12-20 14:00:00,12.41,12.42,12.4,12.41,71385.0,10.7567,10.7653,10.748,10.7567,71385.0
2019-12-20 14:30:00,12.41,12.41,12.39,12.4,167889.0,10.7567,10.7567,10.7393,10.748,167889.0
2019-12-20 15:00:00,12.4,12.4,12.38,12.38,142928.0,10.748,10.748,10.7307,10.7307,142928.0
2019-12-20 15:30:00,12.39,12.39,12.35,12.38,474251.0,10.7393,10.7393,10.7046,10.7307,474251.0
2019-12-23 09:30:00,12.46,12.49,12.45,12.47,288639.0,10.8,10.826,10.7913,10.8087,288639.0
2019-12-23 10:00:00,12.47,12.49,12.46,12.48,538796.0,10.8087,10.826,10.8,10.8173,538796.0
2019-12-23 10:30:00,12.48,12.5,12.46,12.46,336490.0,10.8173,10.8347,10.8,10.8,336490.0
2019-12-23 11:00:00,12.46,12.47,12.44,12.45,220203.0,10.8,10.8087,10.7827,10.7913,220203.0
2019-12-23 11:30:00,12.45,12.46,12.42,12.43,70075.0,10.7913,10.8,10.7653,10.774,70075.0
2019-12-23 12:00:00,12.43,12.44,12.41,12.42,83342.0,10.774,10.7827,10.7567,10.7653,83342.0
2019-12-23 12:30:00,12.42,12.43,12.41,12.43,107460.0,10.7653,10.774,10.7567,10.774,107460.0
2019-12-23 13:00:00,12.43,12.44,12.42,12.44,69779.0,10.774,10.7827,10.7653,10.7827,69779.0
2019-12-23 13:30:00,12.44,12.44,12.43,12.44,29835.0,10.7827,10.7827,10.774,10.7827,29835.0
2019-12-23 14:00:00,12.44,12.44,12.43,12.44,103833.0,10.7827,10.7827,10.774,10.7827,103833.0
2019-12-23 14:30:00,12.43,12.44,12.42,12.42,193127.0,10.774,10.7827,10.7653,10.7653,193127.0
2019-12-23 15:00:00,12.43,12.43,12.41,12.43,174305.0,10.774,10.774,10.7567,10.774,174305.0
2019-12-23 15:30:00,12.42,12.44,12.42,12.43,251909.0,10.7653,10.7827,10.7653,10.774,251909.0
2019-12-24 09:30:00,12.4,12.45,12.39,12.41,189455.0,10.748,10.7913,10.7393,10.7567,189455.0
2019-12-24 10:00:00,12.41,12.42,12.38,12.38,106575.0,10.7567,10.7653,10.7307,10.7307,106575.0
2019-12-24 10:30:00,12.38,12.4,12.38,12.4,55502.0,10.7307,10.748,10.7307,10.748,55502.0
2019-12-24 11:00:00,12.4,12.4,12.39,12.4,77576.0,10.748,10.748,10.7393,10.748,77576.0
2019-12-24 11:30:00,12.4,12.41,12.39,12.41,67400.0,10.748,10.7567,10.7393,10.7567,67400.0
2019-12-24 12:00:00,12.41,12.42,12.39,12.42,145805.0,10.7567,10.7653,10.7393,10.7653,145805.0
2019-12-24 12:30:00,12.42,12.42,12.4,12.41,75400.0,10.7653,10.7653,10.748,10.7567,75400.0
2019-12-26 09:30:00,12.39,12.45,12.39,12.42,125174.0,10.7393,10.7913,10.7393,10.7653,125174.0
2019-12-26 10:00:00,12.43,12.46,12.42,12.45,123882.0,10.774,10.8,10.7653,10.7913,123882.0
2019-12-26 10:30:00,12.45,12.47,12.45,12.46,54243.0,10.7913,10.8087,10.7913,10.8,54243.0
2019-12-26 11:00:00,12.47,12.48,12.46,12.46,94516.0,10.8087,10.8173,10.8,10.8,94516.0
2019-12-26 11:30:00,12.46,12.48,12.45,12.46,109267.0,10.8,10.8173,10.7913,10.8,109267.0
2019-12-26 12:00:00,12.45,12.46,12.44,12.45,95742.0,10.7913,10.8,10.7827,10.7913,95742.0
2019-12-26 12:30:00,12.45,12.46,12.45,12.46,23224.0,10.7913,10.8,10.7913,10.8,23224.0
2019-12-26 13:00:00,12.45,12.46,12.44,12.45,62460.0,10.7913,10.8,10.7827,10.7913,62460.0
2019-12-26 13:30:00,12.45,12.47,12.44,12.47,89222.0,10.7913,10.8087,10.7827,10.8087,89222.0
2019-12-26 14:00:00,12.47,12.47,12.46,12.47,82765.0,10.8087,10.8087,10.8,10.8087,82765.0
2019-12-26 14:30:00,12.47,12.47,12.46,12.46,40901.0,10.8087,10.8087,10.8,10.8,40901.0
2019-12-26 15:00:00,12.46,12.47,12.45,12.45,93519.0,10.8,10.8087,10.7913,10.7913,93519.0
2019-12-26 15:30:00,12.45,12.48,12.43,12.47,402574.0,10.7913,10.8173,10.774,10.8087,402574.0
2019-12-27 09:30:00,12.53,12.55,12.51,12.51,281250.0,10.8607,10.878,10.8433,10.8433,281250.0
2019-12-27 10:00:00,12.52,12.53,12.5,12.53,157377.0,10.852,10.8607,10.8347,10.8607,157377.0
2019-12-27 10:30:00,12.52,12.53,12.49,12.49,94345.0,10.852,10.8607,10.826,10.826,94345.0
2019-12-27 11:00:00,12.5,12.52,12.49,12.52,172432.0,10.8347,10.852,10.826,10.852,172432.0
2019-12-27 11:30:00,12.52,12.54,12.51,12.52,242769.0,10.852,10.8693,10.8433,10.852,242769.0
2019-12-27 12:00:00,12.52,12.52,12.51,12.51,57637.0,10.852,10.852,10.8433,10.8433,57637.0
2019-12-27 12:30:00,12.52,12.52,12.5,12.51,65615.0,10.852,10.852,10.8347,10.8433,65615.0
2019-12-27 13:00:00,12.51,12.52,12.5,12.51,66709.0,10.8433,10.852,10.8347,10.8433,66709.0
2019-12-27 13:30:00,12.52,12.52,12.49,12.49,59576.0,10.852,10.852,10.826,10.826,59576.0
2019-12-27 14:00:00,12.5,12.51,12.49,12.5,60699.0,10.8347,10.8433,10.826,10.8347,60699.0
2019-12-27 14:30:00,12.5,12.5,12.48,12.5,94697.0,10.8347,10.8347,10.8173,10.8347,94697.0
2019-12-27 15:00:00,12.5,12.5,12.49,12.49,57243.0,10.8347,10.8347,10.826,10.826,57243.0
2019-12-27 15:30:00,12.5,12.5,12.48,12.5,208873.0,10.8347,10.8347,10.8173,10.8347,208873.0
2019-12-30 09:30:00,12.61,12.63,12.59,12.61,331494.0,10.93,10.9473,10.9127,10.93,331494.0
2019-12-30 10:00:00,12.61,12.61,12.58,12.6,242945.0,10.93,10.93,10.904,10.9213,242945.0
2019-12-30 10:30:00,12.6,12.62,12.59,12.62,257953.0,10.9213,10.9387,10.9127,10.9387,257953.0
2019-12-30 11:00:00,12.62,12.63,12.6,12.63,199279.0,10.9387,10.9473,10.9213,10.9473,199279.0
2019-12-30 11:30:00,12.63,12.63,12.6,12.61,99845.0,10.9473,10.9473,10.9213,10.93,99845.0
2019-12-30 12:00:00,12.6,12.61,12.6,12.61,50952.0,10.9213,10.93,10.9213,10.93,50952.0
2019-12-30 12:30:00,12.61,12.61,12.6,12.61,60883.0,10.93,10.93,10.9213,10.93,60883.0
2019-12-30 13:00:00,12.61,12.61,12.6,12.6,96107.0,10.93,10.93,10.9213,10.9213,96107.0
2019-12-30 13:30:00,12.61,12.62,12.59,12.62,149600.0,10.93,10.9387,10.9127,10.9387,149600.0
2019-12-30 14:00:00,12.62,12.62,12.6,12.61,155795.0,10.9387,10.9387,10.9213,10.93,155795.0
2019-12-30 14:30:00,12.61,12.61,12.59,12.59,181303.0,10.93,10.93,10.9127,10.9127,181303.0
2019-12-30 15:00:00,12.59,12.61,12.59,12.61,250566.0,10.9127,10.93,10.9127,10.93,250566.0
2019-12-30 15:30:00,12.61,12.61,12.58,12.58,306483.0,10.93,10.93,10.904,10.904,306483.0
2019-12-31 09:30:00,12.54,12.59,12.54,12.58,359068.0,10.8693,10.9127,10.8693,10.904,359068.0
2019-12-31 10:00:00,12.57,12.58,12.55,12.56,127601.0,10.8953,10.904,10.878,10.8867,127601.0
2019-12-31 10:30:00,12.56,12.57,12.5,12.51,162849.0,10.8867,10.8953,10.8347,10.8433,162849.0
2019-12-31 11:00:00,12.51,12.53,12.5,12.52,157948.0,10.8433,10.8607,10.8347,10.852,157948.0
2019-12-31 11:30:00,12.51,12.55,12.51,12.54,220300.0,10.8433,10.878,10.8433,10.8693,220300.0
2019-12-31 12:00:00,12.54,12.55,12.51,12.53,102710.0,10.8693,10.878,10.8433,10.8607,102710.0
2019-12-31 12:30:00,12.53,12.54,12.52,12.52,53552.0,10.8607,10.8693,10.852,10.852,53552.0
2019-12-31 13:00:00,12.52,12.53,12.52,12.53,75347.0,10.852,10.8607,10.852,10.8607,75347.0
2019-12-31 13:30:00,12.52,12.55,12.52,12.54,123586.0,10.852,10.878,10.852,10.8693,123586.0
2019-12-31 14:00:00,12.53,12.54,12.53,12.53,51953.0,10.8607,10.8693,10.8607,10.8607,51953.0
2019-12-31 14:30:00,12.54,12.54,12.53,12.53,79228.0,10.8693,10.8693,10.8607,10.8607,79228.0
2019-12-31 15:00:00,12.53,12.55,12.53,12.55,95320.0,10.8607,10.878,10.8607,10.878,95320.0
2019-12-31 15:30:00,12.55,12.58,12.54,12.58,320042.0,10.878,10.904,10.8693,10.904,320042.0
2020-01-02 09:30:00,12.7,12.74,12.67,12.71,300867.0,11.008,11.0427,10.982,11.0167,300867.0
2020-01-02 10:00:00,12.72,12.73,12.7,12.72,157397.0,11.0254,11.034,11.008,11.0254,157397.0
2020-01-02 10:30:00,12.72,12.78,12.71,12.78,168563.0,11.0254,11.0774,11.0167,11.0774,168563.0
2020-01-02 11:00:00,12.78,12.83,12.77,12.83,401672.0,11.0774,11.1207,11.0687,11.1207,401672.0
2020-01-02 11:30:00,12.83,12.86,12.82,12.86,201509.0,11.1207,11.1467,11.112,11.1467,201509.0
2020-01-02 12:00:00,12.86,12.88,12.85,12.87,227443.0,11.1467,11.164,11.138,11.1554,227443.0
2020-01-02 12:30:00,12.87,12.89,12.87,12.89,109123.0,11.1554,11.1727,11.1554,11.1727,109123.0
2020-01-02 13:00:00,12.88,12.9,12.87,12.88,243371.0,11.164,11.1814,11.1554,11.164,243371.0
2020-01-02 13:30:00,12.88,12.89,12.86,12.88,151240.0,11.164,11.1727,11.1467,11.164,151240.0
2020-01-02 14:00:00,12.88,12.9,12.88,12.88,199688.0,11.164,11.1814,11.164,11.164,199688.0
2020-01-02 14:30:00,12.89,12.9,12.87,12.88,281699.0,11.1727,11.1814,11.1554,11.164,281699.0
2020-01-02 15:00:00,12.88,12.89,12.87,12.89,236676.0,11.164,11.1727,11.1554,11.1727,236676.0
2020-01-02 15:30:00,12.89,12.92,12.88,12.91,489606.0,11.1727,11.1987,11.164,11.19,489606.0
2020-01-03 09:30:00,12.68,12.72,12.65,12.7,540516.0,10.9907,11.0254,10.9647,11.008,540516.0
2020-01-03 10:00:00,12.69,12.7,12.65,12.68,372426.0,10.9994,11.008,10.9647,10.9907,372426.0
2020-01-03 10:30:00,12.69,12.73,12.68,12.73,214484.0,10.9994,11.034,10.9907,11.034,214484.0
2020-01-03 11:00:00,12.72,12.74,12.7,12.73,267759.0,11.0254,11.0427,11.008,11.034,267759.0
2020-01-03 11:30:00,12.74,12.76,12.73,12.75,122350.0,11.0427,11.06,11.034,11.0514,122350.0
2020-01-03 12:00:00,12.75,12.76,12.75,12.75,53753.0,11.0514,11.06,11.0514,11.0514,53753.0
2020-01-03 12:30:00,12.75,12.77,12.75,12.77,90628.0,11.0514,11.0687,11.0514,11.0687,90628.0
2020-01-03 13:00:00,12.77,12.77,12.74,12.76,63856.0,11.0687,11.0687,11.0427,11.06,63856.0
2020-01-03 13:30:00,12.76,12.76,12.7,12.74,133480.0,11.06,11.06,11.008,11.0427,133480.0
2020-01-03 14:00:00,12.73,12.74,12.72,12.73,47667.0,11.034,11.0427,11.0254,11.034,47667.0
2020-01-03 14:30:00,12.73,12.73,12.72,12.73,43511.0,11.034,11.034,11.0254,11.034,43511.0
2020-01-03 15:00:00,12.73,12.74,12.7,12.71,153757.0,11.034,11.0427,11.008,11.0167,153757.0
2020-01-03 15:30:00,12.71,12.72,12.7,12.72,362969.0,11.0167,11.0254,11.008,11.0254,362969.0
2020-01-06 09:30:00,12.6,12.64,12.58,12.63,260715.0,10.9213,10.956,10.904,10.9473,260715.0
2020-01-06 10:00:00,12.63,12.66,12.62,12.66,307360.0,10.9473,10.9733,10.9387,10.9733,307360.0
2020-01-06 10:30:00,12.66,12.67,12.64,12.66,209262.0,10.9733,10.982,10.956,10.9733,209262.0
2020-01-06 11:00:00,12.66,12.67,12.64,12.67,101096.0,10.9733,10.982,10.956,10.982,101096.0
2020-01-06 11:30:00,12.67,12.69,12.66,12.67,128398.0,10.982,10.9994,10.9733,10.982,128398.0
2020-01-06 12:00:00,12.67,12.7,12.66,12.69,37339.0,10.982,11.008,10.9733,10.9994,37339.0
2020-01-06 12:30:00,12.69,12.7,12.68,12.69,60531.0,10.9994,11.008,10.9907,10.9994,60531.0
2020-01-06 13:00:00,12.69,12.69,12.66,12.68,348131.0,10.9994,10.9994,10.9733,10.9907,348131.0
2020-01-06 13:30:00,12.68,12.69,12.67,12.68,62485.0,10.9907,10.9994,10.982,10.9907,62485.0
2020-01-06 14:00:00,12.69,12.69,12.67,12.68,65671.0,10.9994,10.9994,10.982,10.9907,65671.0
2020-01-06 14:30:00,12.68,12.68,12.66,12.66,97183.0,10.9907,10.9907,10.9733,10.9733,97183.0
2020-01-06 15:00:00,12.66,12.68,12.66,12.68,132821.0,10.9733,10.9907,10.9733,10.9907,132821.0
2020-01-06 15:30:00,12.67,12.69,12.67,12.68,267391.0,10.982,10.9994,10.982,10.9907,267391.0
2020-01-07 09:30:00,12.92,12.92,12.86,12.91,883146.0,11.1987,11.1987,11.1467,11.19,883146.0
2020-01-07 10:00:00,12.91,12.93,12.89,12.91,624124.0,11.19,11.2074,11.1727,11.19,624124.0
2020-01-07 10:30:00,12.91,12.95,12.9,12.95,312066.0,11.19,11.2247,11.1814,11.2247,312066.0
2020-01-07 11:00:00,12.94,12.99,12.93,12.98,689759.0,11.216,11.2594,11.2074,11.2507,689759.0
2020-01-07 11:30:00,12.98,12.98,12.97,12.98,98578.0,11.2507,11.2507,11.242,11.2507,98578.0
2020-01-07 12:00:00,12.97,12.98,12.95,12.96,208752.0,11.242,11.2507,11.2247,11.2334,208752.0
2020-01-07 12:30:00,12.97,12.97,12.96,12.96,93992.0,11.242,11.242,11.2334,11.2334,93992.0
2020-01-07 13:00:00,12.96,12.98,12.96,12.96,93267.0,11.2334,11.2507,11.2334,11.2334,93267.0
2020-01-07 13:30:00,12.96,12.97,12.94,12.96,144510.0,11.2334,11.242,11.216,11.2334,144510.0
2020-01-07 14:00:00,12.96,12.96,12.95,12.96,74209.0,11.2334,11.2334,11.2247,11.2334,74209.0
2020-01-07 14:30:00,12.96,12.96,12.94,12.96,292926.0,11.2334,11.2334,11.216,11.2334,292926.0
2020-01-07 15:00:00,12.96,12.97,12.95,12.96,107467.0,11.2334,11.242,11.2247,11.2334,107467.0
2020-01-07 15:30:00,12.96,12.96,12.93,12.94,379750.0,11.2334,11.2334,11.2074,11.216,379750.0
2020-01-08 09:30:00,13.07,13.13,13.05,13.12,337613.0,11.3287,11.3807,11.3114,11.3721,337613.0
2020-01-08 10:00:00,13.12,13.12,13.09,13.1,231770.0,11.3721,11.3721,11.3461,11.3547,231770.0
2020-01-08 10:30:00,13.1,13.12,13.07,13.1,268187.0,11.3547,11.3721,11.3287,11.3547,268187.0
2020-01-08 11:00:00,13.1,13.1,13.05,13.08,265959.0,11.3547,11.3547,11.3114,11.3374,265959.0
2020-01-08 11:30:00,13.09,13.15,13.06,13.14,129853.0,11.3461,11.3981,11.3201,11.3894,129853.0
2020-01-08 12:00:00,13.13,13.15,13.12,13.13,59522.0,11.3807,11.3981,11.3721,11.3807,59522.0
2020-01-08 12:30:00,13.13,13.14,13.12,13.13,37394.0,11.3807,11.3894,11.3721,11.3807,37394.0
2020-01-08 13:00:00,13.13,13.15,13.13,13.14,68709.0,11.3807,11.3981,11.3807,11.3894,68709.0
2020-01-08 13:30:00,13.13,13.14,13.11,13.12,52891.0,11.3807,11.3894,11.3634,11.3721,52891.0
2020-01-08 14:00:00,13.12,13.12,13.1,13.11,73042.0,11.3721,11.3721,11.3547,11.3634,73042.0
2020-01-08 14:30:00,13.11,13.12,13.1,13.11,180076.0,11.3634,11.3721,11.3547,11.3634,180076.0
2020-01-08 15:00:00,13.1,13.12,13.08,13.12,429922.0,11.3547,11.3721,11.3374,11.3721,429922.0
2020-01-08 15:30:00,13.12,13.12,13.1,13.11,734747.0,11.3721,11.3721,11.3547,11.3634,734747.0
2020-01-09 09:30:00,13.09,13.09,13.05,13.07,249778.0,11.3461,11.3461,11.3114,11.3287,249778.0
2020-01-09 10:00:00,13.07,13.07,13.04,13.06,232027.0,11.3287,11.3287,11.3027,11.3201,232027.0
2020-01-09 10:30:00,13.07,13.08,13.05,13.07,110276.0,11.3287,11.3374,11.3114,11.3287,110276.0
2020-01-09 11:00:00,13.07,13.07,13.02,13.04,184324.0,11.3287,11.3287,11.2854,11.3027,184324.0
2020-01-09 11:30:00,13.04,13.07,13.03,13.06,103658.0,11.3027,11.3287,11.2941,11.3201,103658.0
2020-01-09 12:00:00,13.07,13.07,13.06,13.07,117091.0,11.3287,11.3287,11.3201,11.3287,117091.0
2020-01-09 12:30:00,13.07,13.07,13.04,13.07,286504.0,11.3287,11.3287,11.3027,11.3287,286504.0
2020-01-09 13:00:00,13.07,13.08,13.06,13.08,178318.0,11.3287,11.3374,11.3201,11.3374,178318.0
2020-01-09 13:30:00,13.08,13.08,13.07,13.08,114759.0,11.3374,11.3374,11.3287,11.3374,114759.0
2020-01-09 14:00:00,13.08,13.09,13.07,13.09,120950.0,11.3374,11.3461,11.3287,11.3461,120950.0
2020-01-09 14:30:00,13.09,13.11,13.08,13.11,211725.0,11.3461,11.3634,11.3374,11.3634,211725.0
2020-01-09 15:00:00,13.11,13.16,13.09,13.16,1370933.0,11.3634,11.4067,11.3461,11.4067,1370933.0
2020-01-09 15:30:00,13.16,13.17,13.14,13.15,1142447.0,11.4067,11.4154,11.3894,11.3981,1142447.0
2020-01-10 09:30:00,13.06,13.06,13.0,13.04,397147.0,11.3201,11.3201,11.2681,11.3027,397147.0
2020-01-10 10:00:00,13.04,13.06,13.02,13.05,207056.0,11.3027,11.3201,11.2854,11.3114,207056.0
2020-01-10 10:30:00,13.06,13.07,13.03,13.05,248781.0,11.3201,11.3287,11.2941,11.3114,248781.0
2020-01-10 11:00:00,13.06,13.07,13.04,13.04,652025.0,11.3201,11.3287,11.3027,11.3027,652025.0
2020-01-10 11:30:00,13.04,13.05,13.03,13.04,206752.0,11.3027,11.3114,11.2941,11.3027,206752.0
2020-01-10 12:00:00,13.04,13.05,13.04,13.05,55925.0,11.3027,11.3114,11.3027,11.3114,55925.0
2020-01-10 12:30:00,13.05,13.06,13.04,13.04,76271.0,11.3114,11.3201,11.3027,11.3027,76271.0
2020-01-10 13:00:00,13.05,13.06,13.04,13.05,88394.0,11.3114,11.3201,11.3027,11.3114,88394.0
2020-01-10 13:30:00,13.05,13.06,13.04,13.04,145361.0,11.3114,11.3201,11.3027,11.3027,145361.0
2020-01-10 14:00:00,13.05,13.06,13.04,13.06,186620.0,11.3114,11.3201,11.3027,11.3201,186620.0
2020-01-10 14:30:00,13.06,13.06,13.02,13.03,238874.0,11.3201,11.3201,11.2854,11.2941,238874.0
2020-01-10 15:00:00,13.03,13.03,13.0,13.0,139529.0,11.2941,11.2941,11.2681,11.2681,139529.0
2020-01-10 15:30:00,13.0,13.01,12.96,12.97,410730.0,11.2681,11.2767,11.2334,11.242,410730.0
2020-01-13 09:30:00,12.98,12.98,12.94,12.96,267526.0,11.2507,11.2507,11.216,11.2334,267526.0
2020-01-13 10:00:00,12.96,12.98,12.95,12.96,119765.0,11.2334,11.2507,11.2247,11.2334,119765.0
2020-01-13 10:30:00,12.96,13.0,12.96,13.0,118115.0,11.2334,11.2681,11.2334,11.2681,118115.0
2020-01-13 11:00:00,13.0,13.03,12.98,13.01,327475.0,11.2681,11.2941,11.2507,11.2767,327475.0
2020-01-13 11:30:00,13.02,13.06,13.02,13.06,109076.0,11.2854,11.3201,11.2854,11.3201,109076.0
2020-01-13 12:00:00,13.06,13.07,13.05,13.07,75159.0,11.3201,11.3287,11.3114,11.3287,75159.0
2020-01-13 12:30:00,13.07,13.07,13.06,13.07,50669.0,11.3287,11.3287,11.3201,11.3287,50669.0
2020-01-13 13:00:00,13.07,13.07,13.06,13.07,69504.0,11.3287,11.3287,11.3201,11.3287,69504.0
2020-01-13 13:30:00,13.06,13.07,13.05,13.05,82966.0,11.3201,11.3287,11.3114,11.3114,82966.0
2020-01-13 14:00:00,13.05,13.07,13.05,13.06,71795.0,11.3114,11.3287,11.3114,11.3201,71795.0
2020-01-13 14:30:00,13.05,13.07,13.05,13.07,97619.0,11.3114,11.3287,11.3114,11.3287,97619.0
2020-01-13 15:00:00,13.07,13.08,13.06,13.07,208032.0,11.3287,11.3374,11.3201,11.3287,208032.0
2020-01-13 15:30:00,13.07,13.09,13.06,13.09,498342.0,11.3287,11.3461,11.3201,11.3461,498342.0
2020-01-14 09:30:00,13.05,13.1,13.04,13.08,305514.0,11.3114,11.3547,11.3027,11.3374,305514.0
2020-01-14 10:00:00,13.08,13.11,13.07,13.11,332292.0,11.3374,11.3634,11.3287,11.3634,332292.0
2020-01-14 10:30:00,13.11,13.15,13.1,13.15,227724.0,11.3634,11.3981,11.3547,11.3981,227724.0
2020-01-14 11:00:00,13.15,13.2,13.14,13.18,393146.0,11.3981,11.4414,11.3894,11.4241,393146.0
2020-01-14 11:30:00,13.18,13.22,13.17,13.21,140580.0,11.4241,11.4587,11.4154,11.4501,140580.0
2020-01-14 12:00:00,13.21,13.22,13.19,13.2,160673.0,11.4501,11.4587,11.4327,11.4414,160673.0
2020-01-14 12:30:00,13.2,13.22,13.19,13.21,111885.0,11.4414,11.4587,11.4327,11.4501,111885.0
2020-01-14 13:00:00,13.21,13.24,13.21,13.24,108521.0,11.4501,11.4761,11.4501,11.4761,108521.0
2020-01-14 13:30:00,13.23,13.24,13.19,13.2,186582.0,11.4674,11.4761,11.4327,11.4414,186582.0
2020-01-14 14:00:00,13.21,13.21,13.17,13.2,175846.0,11.4501,11.4501,11.4154,11.4414,175846.0
2020-01-14 14:30:00,13.2,13.2,13.17,13.17,176487.0,11.4414,11.4414,11.4154,11.4154,176487.0
2020-01-14 15:00:00,13.17,13.19,13.15,13.18,310121.0,11.4154,11.4327,11.3981,11.4241,310121.0
2020-01-14 15:30:00,13.17,13.18,13.13,13.14,386469.0,11.4154,11.4241,11.3807,11.3894,386469.0
2020-01-15 09:30:00,13.14,13.15,13.09,13.12,200851.0,11.3894,11.3981,11.3461,11.3721,200851.0
2020-01-15 10:00:00,13.12,13.14,13.09,13.1,89138.0,11.3721,11.3894,11.3461,11.3547,89138.0
2020-01-15 10:30:00,13.09,13.11,13.08,13.09,57149.0,11.3461,11.3634,11.3374,11.3461,57149.0
2020-01-15 11:00:00,13.08,13.11,13.07,13.09,175823.0,11.3374,11.3634,11.3287,11.3461,175823.0
2020-01-15 11:30:00,13.09,13.11,13.08,13.09,82734.0,11.3461,11.3634,11.3374,11.3461,82734.0
2020-01-15 12:00:00,13.08,13.08,13.06,13.08,92886.0,11.3374,11.3374,11.3201,11.3374,92886.0
2020-01-15 12:30:00,13.08,13.09,13.05,13.05,104842.0,11.3374,11.3461,11.3114,11.3114,104842.0
2020-01-15 13:00:00,13.05,13.06,13.03,13.05,49731.0,11.3114,11.3201,11.2941,11.3114,49731.0
2020-01-15 13:30:00,13.04,13.05,13.04,13.04,33728.0,11.3027,11.3114,11.3027,11.3027,33728.0
2020-01-15 14:00:00,13.04,13.08,13.03,13.08,112519.0,11.3027,11.3374,11.2941,11.3374,112519.0
2020-01-15 14:30:00,13.08,13.08,13.07,13.07,33752.0,11.3374,11.3374,11.3287,11.3287,33752.0
2020-01-15 15:00:00,13.08,13.1,13.06,13.07,636216.0,11.3374,11.3547,11.3201,11.3287,636216.0
2020-01-15 15:30:00,13.07,13.08,13.05,13.08,238729.0,11.3287,11.3374,11.3114,11.3374,238729.0
2020-01-16 09:30:00,13.12,13.15,13.1,13.11,219348.0,11.3721,11.3981,11.3547,11.3634,219348.0
2020-01-16 10:00:00,13.1,13.14,13.09,13.14,99924.0,11.3547,11.3894,11.3461,11.3894,99924.0
2020-01-16 10:30:00,13.15,13.16,13.13,13.14,77500.0,11.3981,11.4067,11.3807,11.3894,77500.0
2020-01-16 11:00:00,13.15,13.17,13.14,13.15,275818.0,11.3981,11.4154,11.3894,11.3981,275818.0
2020-01-16 11:30:00,13.15,13.17,13.14,13.17,53866.0,11.3981,11.4154,11.3894,11.4154,53866.0
2020-01-16 12:00:00,13.17,13.19,13.16,13.18,60741.0,11.4154,11.4327,11.4067,11.4241,60741.0
2020-01-16 12:30:00,13.18,13.2,13.17,13.2,57742.0,11.4241,11.4414,11.4154,11.4414,57742.0
2020-01-16 13:00:00,13.2,13.2,13.17,13.19,68777.0,11.4414,11.4414,11.4154,11.4327,68777.0
2020-01-16 13:30:00,13.19,13.2,13.18,13.19,32229.0,11.4327,11.4414,11.4241,11.4327,32229.0
2020-01-16 14:00:00,13.19,13.19,13.17,13.18,75017.0,11.4327,11.4327,11.4154,11.4241,75017.0
2020-01-16 14:30:00,13.18,13.18,13.17,13.18,84601.0,11.4241,11.4241,11.4154,11.4241,84601.0
2020-01-16 15:00:00,13.18,13.2,13.17,13.19,67993.0,11.4241,11.4414,11.4154,11.4327,67993.0
2020-01-16 15:30:00,13.19,13.2,13.18,13.19,196492.0,11.4327,11.4414,11.4241,11.4327,196492.0
2020-01-17 09:30:00,13.2,13.2,13.15,13.17,480291.0,11.4414,11.4414,11.3981,11.4154,480291.0
2020-01-17 10:00:00,13.16,13.16,13.14,13.15,109825.0,11.4067,11.4067,11.3894,11.3981,109825.0
2020-01-17 10:30:00,13.15,13.16,13.13,13.16,106757.0,11.3981,11.4067,11.3807,11.4067,106757.0
2020-01-17 11:00:00,13.15,13.16,13.13,13.16,181037.0,11.3981,11.4067,11.3807,11.4067,181037.0
2020-01-17 11:30:00,13.16,13.17,13.15,13.15,63792.0,11.4067,11.4154,11.3981,11.3981,63792.0
2020-01-17 12:00:00,13.16,13.16,13.15,13.15,45317.0,11.4067,11.4067,11.3981,11.3981,45317.0
2020-01-17 12:30:00,13.16,13.16,13.13,13.13,67701.0,11.4067,11.4067,11.3807,11.3807,67701.0
2020-01-17 13:00:00,13.13,13.14,13.13,13.13,56617.0,11.3807,11.3894,11.3807,11.3807,56617.0
2020-01-17 13:30:00,13.13,13.14,13.13,13.13,34085.0,11.3807,11.3894,11.3807,11.3807,34085.0
2020-01-17 14:00:00,13.13,13.14,13.12,13.12,76915.0,11.3807,11.3894,11.3721,11.3721,76915.0
2020-01-17 14:30:00,13.12,13.13,13.11,13.12,67611.0,11.3721,11.3807,11.3634,11.3721,67611.0
2020-01-17 15:00:00,13.12,13.13,13.1,13.12,249788.0,11.3721,11.3807,11.3547,11.3721,249788.0
2020-01-17 15:30:00,13.12,13.13,13.11,13.13,270314.0,11.3721,11.3807,11.3634,11.3807,270314.0
2020-01-21 09:30:00,12.65,12.71,12.63,12.7,824205.0,10.9647,11.0167,10.9473,11.008,824205.0
2020-01-21 10:00:00,12.69,12.72,12.67,12.71,244298.0,10.9994,11.0254,10.982,11.0167,244298.0
2020-01-21 10:30:00,12.71,12.72,12.68,12.69,499366.0,11.0167,11.0254,10.9907,10.9994,499366.0
2020-01-21 11:00:00,12.69,12.71,12.61,12.62,1108097.0,10.9994,11.0167,10.93,10.9387,1108097.0
2020-01-21 11:30:00,12.63,12.63,12.59,12.61,394804.0,10.9473,10.9473,10.9127,10.93,394804.0
2020-01-21 12:00:00,12.61,12.63,12.59,12.61,217060.0,10.93,10.9473,10.9127,10.93,217060.0
2020-01-21 12:30:00,12.61,12.62,12.6,12.61,141838.0,10.93,10.9387,10.9213,10.93,141838.0
2020-01-21 13:00:00,12.61,12.62,12.58,12.59,178051.0,10.93,10.9387,10.904,10.9127,178051.0
2020-01-21 13:30:00,12.59,12.59,12.55,12.55,173371.0,10.9127,10.9127,10.878,10.878,173371.0
2020-01-21 14:00:00,12.55,12.56,12.53,12.54,330034.0,10.878,10.8867,10.8607,10.8693,330034.0
2020-01-21 14:30:00,12.54,12.55,12.52,12.53,156929.0,10.8693,10.878,10.852,10.8607,156929.0
2020-01-21 15:00:00,12.53,12.55,12.49,12.5,372006.0,10.8607,10.878,10.826,10.8347,372006.0
2020-01-21 15:30:00,12.5,12.52,12.48,12.52,1227679.0,10.8347,10.852,10.8173,10.852,1227679.0
2020-01-22 09:30:00,12.82,12.84,12.77,12.78,630480.0,11.112,11.1294,11.0687,11.0774,630480.0
2020-01-22 10:00:00,12.77,12.8,12.76,12.78,595194.0,11.0687,11.0947,11.06,11.0774,595194.0
2020-01-22 10:30:00,12.77,12.8,12.77,12.78,423087.0,11.0687,11.0947,11.0687,11.0774,423087.0
2020-01-22 11:00:00,12.78,12.79,12.75,12.77,273200.0,11.0774,11.086,11.0514,11.0687,273200.0
2020-01-22 11:30:00,12.77,12.79,12.76,12.77,206802.0,11.0687,11.086,11.06,11.0687,206802.0
2020-01-22 12:00:00,12.77,12.78,12.76,12.78,139632.0,11.0687,11.0774,11.06,11.0774,139632.0
2020-01-22 12:30:00,12.78,12.81,12.77,12.81,199490.0,11.0774,11.1034,11.0687,11.1034,199490.0
2020-01-22 13:00:00,12.81,12.84,12.8,12.83,288800.0,11.1034,11.1294,11.0947,11.1207,288800.0
2020-01-22 13:30:00,12.83,12.84,12.81,12.81,143810.0,11.1207,11.1294,11.1034,11.1034,143810.0
2020-01-22 14:00:00,12.82,12.84,12.81,12.84,144913.0,11.112,11.1294,11.1034,11.1294,144913.0
2020-01-22 14:30:00,12.84,12.84,12.82,12.83,138671.0,11.1294,11.1294,11.112,11.1207,138671.0
2020-01-22 15:00:00,12.83,12.83,12.8,12.82,238694.0,11.1207,11.1207,11.0947,11.112,238694.0
2020-01-22 15:30:00,12.82,12.83,12.8,12.83,650745.0,11.112,11.1207,11.0947,11.1207,650745.0
2020-01-23 09:30:00,12.68,12.7,12.61,12.65,451285.0,10.9907,11.008,10.93,10.9647,451285.0
2020-01-23 10:00:00,12.65,12.7,12.64,12.68,379577.0,10.9647,11.008,10.956,10.9907,379577.0
2020-01-23 10:30:00,12.68,12.7,12.65,12.68,280877.0,10.9907,11.008,10.9647,10.9907,280877.0
2020-01-23 11:00:00,12.68,12.68,12.64,12.66,205504.0,10.9907,10.9907,10.956,10.9733,205504.0
2020-01-23 11:30:00,12.66,12.71,12.66,12.71,105630.0,10.9733,11.0167,10.9733,11.0167,105630.0
2020-01-23 12:00:00,12.71,12.73,12.7,12.72,59913.0,11.0167,11.034,11.008,11.0254,59913.0
2020-01-23 12:30:00,12.73,12.77,12.72,12.76,299045.0,11.034,11.0687,11.0254,11.06,299045.0
2020-01-23 13:00:00,12.76,12.81,12.75,12.79,524444.0,11.06,11.1034,11.0514,11.086,524444.0
2020-01-23 13:30:00,12.79,12.81,12.78,12.81,87531.0,11.086,11.1034,11.0774,11.1034,87531.0
2020-01-23 14:00:00,12.81,12.81,12.78,12.78,82583.0,11.1034,11.1034,11.0774,11.0774,82583.0
2020-01-23 14:30:00,12.78,12.83,12.78,12.82,161718.0,11.0774,11.1207,11.0774,11.112,161718.0
2020-01-23 15:00:00,12.82,12.83,12.8,12.82,104881.0,11.112,11.1207,11.0947,11.112,104881.0
2020-01-23 15:30:00,12.82,12.82,12.79,12.81,310197.0,11.112,11.112,11.086,11.1034,310197.0
2020-01-24 09:30:00,12.86,12.86,12.79,12.8,216377.0,11.1467,11.1467,11.086,11.0947,216377.0
2020-01-24 10:00:00,12.79,12.81,12.74,12.74,463823.0,11.086,11.1034,11.0427,11.0427,463823.0
2020-01-24 10:30:00,12.75,12.76,12.72,12.76,260975.0,11.0514,11.06,11.0254,11.06,260975.0
2020-01-24 11:00:00,12.76,12.78,12.73,12.76,250343.0,11.06,11.0774,11.034,11.06,250343.0
2020-01-24 11:30:00,12.76,12.77,12.73,12.74,92756.0,11.06,11.0687,11.034,11.0427,92756.0
2020-01-24 12:00:00,12.74,12.74,12.69,12.72,101201.0,11.0427,11.0427,10.9994,11.0254,101201.0
2020-01-24 12:30:00,12.72,12.75,12.71,12.74,83723.0,11.0254,11.0514,11.0167,11.0427,83723.0
2020-01-24 13:00:00,12.74,12.75,12.71,12.71,68049.0,11.0427,11.0514,11.0167,11.0167,68049.0
2020-01-24 13:30:00,12.72,12.72,12.68,12.68,149788.0,11.0254,11.0254,10.9907,10.9907,149788.0
2020-01-24 14:00:00,12.69,12.69,12.65,12.67,140399.0,10.9994,10.9994,10.9647,10.982,140399.0
2020-01-24 14:30:00,12.67,12.68,12.62,12.66,456996.0,10.982,10.9907,10.9387,10.9733,456996.0
2020-01-24 15:00:00,12.67,12.68,12.66,12.66,197287.0,10.982,10.9907,10.9733,10.9733,197287.0
2020-01-24 15:30:00,12.67,12.67,12.63,12.66,492723.0,10.982,10.982,10.9473,10.9733,492723.0
2020-01-27 09:30:00,12.48,12.57,12.47,12.54,378036.0,10.8173,10.8953,10.8087,10.8693,378036.0
2020-01-27 10:00:00,12.54,12.55,12.51,12.54,231638.0,10.8693,10.878,10.8433,10.8693,231638.0
2020-01-27 10:30:00,12.53,12.54,12.45,12.49,225012.0,10.8607,10.8693,10.7913,10.826,225012.0
2020-01-27 11:00:00,12.48,12.5,12.46,12.47,182569.0,10.8173,10.8347,10.8,10.8087,182569.0
2020-01-27 11:30:00,12.47,12.48,12.42,12.46,288752.0,10.8087,10.8173,10.7653,10.8,288752.0
2020-01-27 12:00:00,12.46,12.48,12.45,12.46,200102.0,10.8,10.8173,10.7913,10.8,200102.0
2020-01-27 12:30:00,12.46,12.48,12.45,12.46,71897.0,10.8,10.8173,10.7913,10.8,71897.0
2020-01-27 13:00:00,12.46,12.49,12.45,12.48,191697.0,10.8,10.826,10.7913,10.8173,191697.0
2020-01-27 13:30:00,12.48,12.49,12.45,12.46,152426.0,10.8173,10.826,10.7913,10.8,152426.0
2020-01-27 14:00:00,12.46,12.47,12.44,12.46,205733.0,10.8,10.8087,10.7827,10.8,205733.0
2020-01-27 14:30:00,12.46,12.48,12.45,12.46,212778.0,10.8,10.8173,10.7913,10.8,212778.0
2020-01-27 15:00:00,12.46,12.49,12.46,12.48,346690.0,10.8,10.826,10.8,10.8173,346690.0
2020-01-27 15:30:00,12.48,12.48,12.44,12.45,754687.0,10.8173,10.8173,10.7827,10.7913,754687.0
2020-01-28 09:30:00,12.43,12.43,12.37,12.4,255592.0,10.774,10.774,10.722,10.748,255592.0
2020-01-28 10:00:00,12.41,12.48,12.4,12.46,315648.0,10.7567,10.8173,10.748,10.8,315648.0
2020-01-28 10:30:00,12.46,12.49,12.45,12.49,501440.0,10.8,10.826,10.7913,10.826,501440.0
2020-01-28 11:00:00,12.49,12.49,12.44,12.46,158784.0,10.826,10.826,10.7827,10.8,158784.0
2020-01-28 11:30:00,12.46,12.49,12.45,12.49,67700.0,10.8,10.826,10.7913,10.826,67700.0
2020-01-28 12:00:00,12.48,12.49,12.47,12.48,38987.0,10.8173,10.826,10.8087,10.8173,38987.0
2020-01-28 12:30:00,12.48,12.49,12.46,12.49,61845.0,10.8173,10.826,10.8,10.826,61845.0
2020-01-28 13:00:00,12.48,12.49,12.45,12.46,81016.0,10.8173,10.826,10.7913,10.8,81016.0
2020-01-28 13:30:00,12.46,12.48,12.45,12.48,70223.0,10.8,10.8173,10.7913,10.8173,70223.0
2020-01-28 14:00:00,12.48,12.49,12.47,12.47,73221.0,10.8173,10.826,10.8087,10.8087,73221.0
2020-01-28 14:30:00,12.47,12.49,12.46,12.46,133890.0,10.8087,10.826,10.8,10.8,133890.0
2020-01-28 15:00:00,12.46,12.47,12.45,12.47,107410.0,10.8,10.8087,10.7913,10.8087,107410.0
2020-01-28 15:30:00,12.46,12.47,12.44,12.45,255767.0,10.8,10.8087,10.7827,10.7913,255767.0
2020-01-29 09:30:00,12.58,12.62,12.57,12.57,250219.0,10.904,10.9387,10.8953,10.8953,250219.0
2020-01-29 10:00:00,12.57,12.59,12.55,12.57,193035.0,10.8953,10.9127,10.878,10.8953,193035.0
2020-01-29 10:30:00,12.58,12.6,12.55,12.58,174377.0,10.904,10.9213,10.878,10.904,174377.0
2020-01-29 11:00:00,12.58,12.6,12.58,12.59,238203.0,10.904,10.9213,10.904,10.9127,238203.0
2020-01-29 11:30:00,12.59,12.6,12.57,12.57,113804.0,10.9127,10.9213,10.8953,10.8953,113804.0
2020-01-29 12:00:00,12.58,12.58,12.56,12.57,40907.0,10.904,10.904,10.8867,10.8953,40907.0
2020-01-29 12:30:00,12.57,12.58,12.55,12.58,80893.0,10.8953,10.904,10.878,10.904,80893.0
2020-01-29 13:00:00,12.58,12.59,12.57,12.59,50015.0,10.904,10.9127,10.8953,10.9127,50015.0
2020-01-29 13:30:00,12.59,12.61,12.58,12.6,132617.0,10.9127,10.93,10.904,10.9213,132617.0
2020-01-29 14:00:00,12.6,12.6,12.59,12.6,41994.0,10.9213,10.9213,10.9127,10.9213,41994.0
2020-01-29 14:30:00,12.6,12.6,12.58,12.59,91112.0,10.9213,10.9213,10.904,10.9127,91112.0
2020-01-29 15:00:00,12.59,12.59,12.53,12.55,313400.0,10.9127,10.9127,10.8607,10.878,313400.0
2020-01-29 15:30:00,12.55,12.56,12.5,12.52,400260.0,10.878,10.8867,10.8347,10.852,400260.0
2020-01-30 09:30:00,12.45,12.49,12.42,12.45,189895.0,10.7913,10.826,10.7653,10.7913,189895.0
2020-01-30 10:00:00,12.44,12.47,12.41,12.45,108856.0,10.7827,10.8087,10.7567,10.7913,108856.0
2020-01-30 10:30:00,12.45,12.45,12.4,12.41,264710.0,10.7913,10.7913,10.748,10.7567,264710.0
2020-01-30 11:00:00,12.41,12.46,12.4,12.44,185425.0,10.7567,10.8,10.748,10.7827,185425.0
2020-01-30 11:30:00,12.44,12.49,12.44,12.47,67400.0,10.7827,10.826,10.7827,10.8087,67400.0
2020-01-30 12:00:00,12.47,12.48,12.46,12.46,42487.0,10.8087,10.8173,10.8,10.8,42487.0
2020-01-30 12:30:00,12.46,12.47,12.44,12.45,221284.0,10.8,10.8087,10.7827,10.7913,221284.0
2020-01-30 13:00:00,12.46,12.47,12.44,12.47,106293.0,10.8,10.8087,10.7827,10.8087,106293.0
2020-01-30 13:30:00,12.46,12.49,12.46,12.46,50869.0,10.8,10.826,10.8,10.8,50869.0
2020-01-30 14:00:00,12.47,12.49,12.46,12.49,161225.0,10.8087,10.826,10.8,10.826,161225.0
2020-01-30 14:30:00,12.48,12.53,12.47,12.51,374761.0,10.8173,10.8607,10.8087,10.8433,374761.0
2020-01-30 15:00:00,12.52,12.57,12.5,12.55,440633.0,10.852,10.8953,10.8347,10.878,440633.0
2020-01-30 15:30:00,12.56,12.57,12.49,12.57,1760634.0,10.8867,10.8953,10.826,10.8953,1760634.0
2020-01-31 09:30:00,12.52,12.54,12.46,12.5,293579.0,10.852,10.8693,10.8,10.8347,293579.0
2020-01-31 10:00:00,12.5,12.5,12.42,12.44,269299.0,10.8347,10.8347,10.7653,10.7827,269299.0
2020-01-31 10:30:00,12.44,12.45,12.41,12.44,294151.0,10.7827,10.7913,10.7567,10.7827,294151.0
2020-01-31 11:00:00,12.44,12.47,12.42,12.45,169142.0,10.7827,10.8087,10.7653,10.7913,169142.0
2020-01-31 11:30:00,12.45,12.47,12.41,12.46,101971.0,10.7913,10.8087,10.7567,10.8,101971.0
2020-01-31 12:00:00,12.46,12.47,12.42,12.43,61306.0,10.8,10.8087,10.7653,10.774,61306.0
2020-01-31 12:30:00,12.43,12.43,12.38,12.38,98564.0,10.774,10.774,10.7307,10.7307,98564.0
2020-01-31 13:00:00,12.38,12.41,12.38,12.39,92144.0,10.7307,10.7567,10.7307,10.7393,92144.0
2020-01-31 13:30:00,12.4,12.4,12.35,12.39,151443.0,10.748,10.748,10.7046,10.7393,151443.0
2020-01-31 14:00:00,12.39,12.4,12.37,12.39,98897.0,10.7393,10.748,10.722,10.7393,98897.0
2020-01-31 14:30:00,12.38,12.41,12.38,12.39,204515.0,10.7307,10.7567,10.7307,10.7393,204515.0
2020-01-31 15:00:00,12.39,12.4,12.35,12.37,263450.0,10.7393,10.748,10.7046,10.722,263450.0
2020-01-31 15:30:00,12.37,12.38,12.29,12.37,1074954.0,10.722,10.7307,10.6526,10.722,1074954.0
2020-02-03 09:30:00,12.36,12.44,12.36,12.43,174233.0,10.7133,10.7827,10.7133,10.774,174233.0
2020-02-03 10:00:00,12.44,12.48,12.42,12.46,154490.0,10.7827,10.8173,10.7653,10.8,154490.0
2020-02-03 10:30:00,12.46,12.47,12.41,12.43,169137.0,10.8,10.8087,10.7567,10.774,169137.0
2020-02-03 11:00:00,12.43,12.45,12.4,12.41,165088.0,10.774,10.7913,10.748,10.7567,165088.0
2020-02-03 11:30:00,12.41,12.41,12.35,12.38,107395.0,10.7567,10.7567,10.7046,10.7307,107395.0
2020-02-03 12:00:00,12.38,12.39,12.36,12.38,38288.0,10.7307,10.7393,10.7133,10.7307,38288.0
2020-02-03 12:30:00,12.38,12.39,12.36,12.38,80261.0,10.7307,10.7393,10.7133,10.7307,80261.0
2020-02-03 13:00:00,12.38,12.39,12.35,12.35,48063.0,10.7307,10.7393,10.7046,10.7046,48063.0
2020-02-03 13:30:00,12.35,12.37,12.33,12.36,94227.0,10.7046,10.722,10.6873,10.7133,94227.0
2020-02-03 14:00:00,12.36,12.36,12.33,12.34,107054.0,10.7133,10.7133,10.6873,10.696,107054.0
2020-02-03 14:30:00,12.34,12.36,12.32,12.35,81881.0,10.696,10.7133,10.6786,10.7046,81881.0
2020-02-03 15:00:00,12.36,12.36,12.34,12.35,192148.0,10.7133,10.7133,10.696,10.7046,192148.0
2020-02-03 15:30:00,12.35,12.35,12.31,12.33,406783.0,10.7046,10.7046,10.67,10.6873,406783.0
2020-02-04 09:30:00,12.53,12.56,12.52,12.55,451347.0,10.8607,10.8867,10.852,10.878,451347.0
2020-02-04 10:00:00,12.55,12.58,12.53,12.58,268864.0,10.878,10.904,10.8607,10.904,268864.0
2020-02-04 10:30:00,12.58,12.58,12.54,12.54,74419.0,10.904,10.904,10.8693,10.8693,74419.0
2020-02-04 11:00:00,12.54,12.55,12.52,12.53,189248.0,10.8693,10.878,10.852,10.8607,189248.0
2020-02-04 11:30:00,12.53,12.54,12.51,12.52,187523.0,10.8607,10.8693,10.8433,10.852,187523.0
2020-02-04 12:00:00,12.53,12.53,12.51,12.53,107593.0,10.8607,10.8607,10.8433,10.8607,107593.0
2020-02-04 12:30:00,12.53,12.53,12.51,12.51,84217.0,10.8607,10.8607,10.8433,10.8433,84217.0
2020-02-04 13:00:00,12.52,12.52,12.49,12.5,69153.0,10.852,10.852,10.826,10.8347,69153.0
2020-02-04 13:30:00,12.5,12.5,12.49,12.5,63659.0,10.8347,10.8347,10.826,10.8347,63659.0
2020-02-04 14:00:00,12.49,12.5,12.48,12.49,81296.0,10.826,10.8347,10.8173,10.826,81296.0
2020-02-04 14:30:00,12.48,12.5,12.48,12.48,266891.0,10.8173,10.8347,10.8173,10.8173,266891.0
2020-02-04 15:00:00,12.48,12.5,12.47,12.49,446869.0,10.8173,10.8347,10.8087,10.826,446869.0
2020-02-04 15:30:00,12.49,12.49,12.46,12.47,487059.0,10.826,10.826,10.8,10.8087,487059.0
2020-02-05 09:30:00,12.73,12.75,12.68,12.7,509703.0,11.034,11.0514,10.9907,11.008,509703.0
2020-02-05 10:00:00,12.7,12.74,12.68,12.7,309590.0,11.008,11.0427,10.9907,11.008,309590.0
2020-02-05 10:30:00,12.71,12.73,12.7,12.72,308347.0,11.0167,11.034,11.008,11.0254,308347.0
2020-02-05 11:00:00,12.72,12.76,12.71,12.76,279011.0,11.0254,11.06,11.0167,11.06,279011.0
2020-02-05 11:30:00,12.76,12.78,12.73,12.78,155719.0,11.06,11.0774,11.034,11.0774,155719.0
2020-02-05 12:00:00,12.78,12.79,12.76,12.78,112350.0,11.0774,11.086,11.06,11.0774,112350.0
2020-02-05 12:30:00,12.78,12.79,12.77,12.79,78392.0,11.0774,11.086,11.0687,11.086,78392.0
2020-02-05 13:00:00,12.78,12.8,12.77,12.78,92595.0,11.0774,11.0947,11.0687,11.0774,92595.0
2020-02-05 13:30:00,12.78,12.81,12.77,12.81,104933.0,11.0774,11.1034,11.0687,11.1034,104933.0
2020-02-05 14:00:00,12.81,12.82,12.78,12.8,179844.0,11.1034,11.112,11.0774,11.0947,179844.0
2020-02-05 14:30:00,12.79,12.82,12.79,12.82,104361.0,11.086,11.112,11.086,11.112,104361.0
2020-02-05 15:00:00,12.82,12.82,12.8,12.8,246001.0,11.112,11.112,11.0947,11.0947,246001.0
2020-02-05 15:30:00,12.8,12.81,12.76,12.77,768862.0,11.0947,11.1034,11.06,11.0687,768862.0
2020-02-06 09:30:00,12.92,12.94,12.87,12.92,410355.0,11.1987,11.216,11.1554,11.1987,410355.0
2020-02-06 10:00:00,12.91,12.92,12.86,12.86,168411.0,11.19,11.1987,11.1467,11.1467,168411.0
2020-02-06 10:30:00,12.86,12.89,12.85,12.87,148400.0,11.1467,11.1727,11.138,11.1554,148400.0
2020-02-06 11:00:00,12.86,12.89,12.85,12.88,188935.0,11.1467,11.1727,11.138,11.164,188935.0
2020-02-06 11:30:00,12.89,12.89,12.84,12.84,119773.0,11.1727,11.1727,11.1294,11.1294,119773.0
2020-02-06 12:00:00,12.84,12.87,12.84,12.86,109346.0,11.1294,11.1554,11.1294,11.1467,109346.0
2020-02-06 12:30:00,12.87,12.87,12.85,12.87,79686.0,11.1554,11.1554,11.138,11.1554,79686.0
2020-02-06 13:00:00,12.87,12.9,12.86,12.88,150440.0,11.1554,11.1814,11.1467,11.164,150440.0
2020-02-06 13:30:00,12.87,12.91,12.87,12.91,79164.0,11.1554,11.19,11.1554,11.19,79164.0
2020-02-06 14:00:00,12.91,12.92,12.89,12.9,94789.0,11.19,11.1987,11.1727,11.1814,94789.0
2020-02-06 14:30:00,12.9,12.91,12.87,12.88,50062.0,11.1814,11.19,11.1554,11.164,50062.0
2020-02-06 15:00:00,12.88,12.89,12.87,12.88,89550.0,11.164,11.1727,11.1554,11.164,89550.0
2020-02-06 15:30:00,12.88,12.9,12.87,12.88,239794.0,11.164,11.1814,11.1554,11.164,239794.0
2020-02-07 09:30:00,12.9,12.97,12.89,12.93,543344.0,11.1814,11.242,11.1727,11.2074,543344.0
2020-02-07 10:00:00,12.93,12.95,12.91,12.93,132440.0,11.2074,11.2247,11.19,11.2074,132440.0
2020-02-07 10:30:00,12.94,12.97,12.93,12.95,170181.0,11.216,11.242,11.2074,11.2247,170181.0
2020-02-07 11:00:00,12.95,12.97,12.91,12.96,139657.0,11.2247,11.242,11.19,11.2334,139657.0
2020-02-07 11:30:00,12.97,12.98,12.94,12.95,109573.0,11.242,11.2507,11.216,11.2247,109573.0
2020-02-07 12:00:00,12.95,12.98,12.94,12.96,86023.0,11.2247,11.2507,11.216,11.2334,86023.0
2020-02-07 12:30:00,12.97,12.98,12.95,12.98,122128.0,11.242,11.2507,11.2247,11.2507,122128.0
2020-02-07 13:00:00,12.98,12.98,12.96,12.97,101417.0,11.2507,11.2507,11.2334,11.242,101417.0
2020-02-07 13:30:00,12.96,12.98,12.94,12.96,118704.0,11.2334,11.2507,11.216,11.2334,118704.0
2020-02-07 14:00:00,12.95,12.96,12.93,12.95,146294.0,11.2247,11.2334,11.2074,11.2247,146294.0
2020-02-07 14:30:00,12.95,12.96,12.94,12.94,66259.0,11.2247,11.2334,11.216,11.216,66259.0
2020-02-07 15:00:00,12.95,12.97,12.94,12.97,108512.0,11.2247,11.242,11.216,11.242,108512.0
2020-02-07 15:30:00,12.97,12.98,12.94,12.95,419391.0,11.242,11.2507,11.216,11.2247,419391.0
2020-02-10 09:30:00,12.98,13.04,12.98,13.04,394705.0,11.2507,11.3027,11.2507,11.3027,394705.0
2020-02-10 10:00:00,13.04,13.06,13.03,13.04,86341.0,11.3027,11.3201,11.2941,11.3027,86341.0
2020-02-10 10:30:00,13.04,13.06,13.03,13.04,120996.0,11.3027,11.3201,11.2941,11.3027,120996.0
2020-02-10 11:00:00,13.04,13.05,13.02,13.02,128564.0,11.3027,11.3114,11.2854,11.2854,128564.0
2020-02-10 11:30:00,13.02,13.03,12.98,12.99,105971.0,11.2854,11.2941,11.2507,11.2594,105971.0
2020-02-10 12:00:00,12.99,13.0,12.97,13.0,85720.0,11.2594,11.2681,11.242,11.2681,85720.0
2020-02-10 12:30:00,13.0,13.0,12.98,12.99,51971.0,11.2681,11.2681,11.2507,11.2594,51971.0
2020-02-10 13:00:00,12.99,13.03,12.98,13.03,151002.0,11.2594,11.2941,11.2507,11.2941,151002.0
2020-02-10 13:30:00,13.03,13.03,13.02,13.03,59795.0,11.2941,11.2941,11.2854,11.2941,59795.0
2020-02-10 14:00:00,13.03,13.04,13.02,13.04,56504.0,11.2941,11.3027,11.2854,11.3027,56504.0
2020-02-10 14:30:00,13.04,13.04,13.03,13.04,38435.0,11.3027,11.3027,11.2941,11.3027,38435.0
2020-02-10 15:00:00,13.04,13.08,13.03,13.06,212695.0,11.3027,11.3374,11.2941,11.3201,212695.0
2020-02-10 15:30:00,13.06,13.07,13.04,13.06,191440.0,11.3201,11.3287,11.3027,11.3201,191440.0
2020-02-11 09:30:00,13.12,13.17,13.12,13.15,260972.0,11.3721,11.4154,11.3721,11.3981,260972.0
2020-02-11 10:00:00,13.15,13.18,13.14,13.17,167198.0,11.3981,11.4241,11.3894,11.4154,167198.0
2020-02-11 10:30:00,13.16,13.18,13.15,13.17,249020.0,11.4067,11.4241,11.3981,11.4154,249020.0
2020-02-11 11:00:00,13.17,13.17,13.14,13.16,184363.0,11.4154,11.4154,11.3894,11.4067,184363.0
2020-02-11 11:30:00,13.16,13.17,13.14,13.16,78681.0,11.4067,11.4154,11.3894,11.4067,78681.0
2020-02-11 12:00:00,13.16,13.18,13.15,13.17,49458.0,11.4067,11.4241,11.3981,11.4154,49458.0
2020-02-11 12:30:00,13.17,13.19,13.16,13.19,57563.0,11.4154,11.4327,11.4067,11.4327,57563.0
2020-02-11 13:00:00,13.18,13.19,13.18,13.19,41320.0,11.4241,11.4327,11.4241,11.4327,41320.0
2020-02-11 13:30:00,13.19,13.19,13.17,13.19,108963.0,11.4327,11.4327,11.4154,11.4327,108963.0
2020-02-11 14:00:00,13.19,13.2,13.17,13.2,160559.0,11.4327,11.4414,11.4154,11.4414,160559.0
2020-02-11 14:30:00,13.2,13.22,13.19,13.2,140221.0,11.4414,11.4587,11.4327,11.4414,140221.0
2020-02-11 15:00:00,13.19,13.19,13.16,13.18,91180.0,11.4327,11.4327,11.4067,11.4241,91180.0
2020-02-11 15:30:00,13.18,13.18,13.16,13.17,184010.0,11.4241,11.4241,11.4067,11.4154,184010.0
2020-02-12 09:30:00,13.33,13.37,13.33,13.37,246418.0,11.5541,11.5888,11.5541,11.5888,246418.0
2020-02-12 10:00:00,13.37,13.38,13.32,13.32,175988.0,11.5888,11.5974,11.5454,11.5454,175988.0
2020-02-12 10:30:00,13.33,13.35,13.32,13.34,154464.0,11.5541,11.5714,11.5454,11.5628,154464.0
2020-02-12 11:00:00,13.34,13.36,13.33,13.34,144868.0,11.5628,11.5801,11.5541,11.5628,144868.0
2020-02-12 11:30:00,13.34,13.34,13.3,13.31,79965.0,11.5628,11.5628,11.5281,11.5368,79965.0
2020-02-12 12:00:00,13.31,13.32,13.29,13.31,56247.0,11.5368,11.5454,11.5194,11.5368,56247.0
2020-02-12 12:30:00,13.31,13.32,13.28,13.29,84521.0,11.5368,11.5454,11.5107,11.5194,84521.0
2020-02-12 13:00:00,13.29,13.31,13.28,13.29,184509.0,11.5194,11.5368,11.5107,11.5194,184509.0
2020-02-12 13:30:00,13.29,13.34,13.28,13.34,213304.0,11.5194,11.5628,11.5107,11.5628,213304.0
2020-02-12 14:00:00,13.34,13.36,13.33,13.36,233786.0,11.5628,11.5801,11.5541,11.5801,233786.0
2020-02-12 14:30:00,13.36,13.38,13.35,13.38,136042.0,11.5801,11.5974,11.5714,11.5974,136042.0
2020-02-12 15:00:00,13.38,13.4,13.37,13.4,452995.0,11.5974,11.6148,11.5888,11.6148,452995.0
2020-02-12 15:30:00,13.4,13.4,13.38,13.4,520512.0,11.6148,11.6148,11.5974,11.6148,520512.0
2020-02-13 09:30:00,13.27,13.3,13.25,13.26,244221.0,11.5021,11.5281,11.4847,11.4934,244221.0
2020-02-13 10:00:00,13.25,13.27,13.22,13.26,166383.0,11.4847,11.5021,11.4587,11.4934,166383.0
2020-02-13 10:30:00,13.26,13.27,13.24,13.27,105758.0,11.4934,11.5021,11.4761,11.5021,105758.0
2020-02-13 11:00:00,13.27,13.28,13.25,13.27,225214.0,11.5021,11.5107,11.4847,11.5021,225214.0
2020-02-13 11:30:00,13.27,13.29,13.26,13.27,143344.0,11.5021,11.5194,11.4934,11.5021,143344.0
2020-02-13 12:00:00,13.26,13.28,13.26,13.27,79602.0,11.4934,11.5107,11.4934,11.5021,79602.0
2020-02-13 12:30:00,13.27,13.28,13.26,13.27,120633.0,11.5021,11.5107,11.4934,11.5021,120633.0
2020-02-13 13:00:00,13.27,13.28,13.25,13.25,90711.0,11.5021,11.5107,11.4847,11.4847,90711.0
2020-02-13 13:30:00,13.25,13.28,13.25,13.25,190742.0,11.4847,11.5107,11.4847,11.4847,190742.0
2020-02-13 14:00:00,13.25,13.26,13.23,13.24,149076.0,11.4847,11.4934,11.4674,11.4761,149076.0
2020-02-13 14:30:00,13.24,13.25,13.23,13.24,75102.0,11.4761,11.4847,11.4674,11.4761,75102.0
2020-02-13 15:00:00,13.25,13.25,13.22,13.23,120003.0,11.4847,11.4847,11.4587,11.4674,120003.0
2020-02-13 15:30:00,13.23,13.24,13.21,13.22,587011.0,11.4674,11.4761,11.4501,11.4587,587011.0
2020-02-14 09:30:00,13.28,13.31,13.25,13.27,298716.0,11.5107,11.5368,11.4847,11.5021,298716.0
2020-02-14 10:00:00,13.27,13.28,13.26,13.27,82501.0,11.5021,11.5107,11.4934,11.5021,82501.0
2020-02-14 10:30:00,13.26,13.28,13.24,13.25,49155.0,11.4934,11.5107,11.4761,11.4847,49155.0
2020-02-14 11:00:00,13.24,13.25,13.21,13.21,161762.0,11.4761,11.4847,11.4501,11.4501,161762.0
2020-02-14 11:30:00,13.21,13.23,13.19,13.21,299239.0,11.4501,11.4674,11.4327,11.4501,299239.0
2020-02-14 12:00:00,13.2,13.21,13.18,13.19,60555.0,11.4414,11.4501,11.4241,11.4327,60555.0
2020-02-14 12:30:00,13.19,13.19,13.17,13.18,132988.0,11.4327,11.4327,11.4154,11.4241,132988.0
2020-02-14 13:00:00,13.18,13.18,13.15,13.16,173319.0,11.4241,11.4241,11.3981,11.4067,173319.0
2020-02-14 13:30:00,13.15,13.16,13.12,13.13,437030.0,11.3981,11.4067,11.3721,11.3807,437030.0
2020-02-14 14:00:00,13.13,13.15,13.12,13.13,86314.0,11.3807,11.3981,11.3721,11.3807,86314.0
2020-02-14 14:30:00,13.13,13.15,13.11,13.13,491935.0,11.3807,11.3981,11.3634,11.3807,491935.0
2020-02-14 15:00:00,13.13,13.14,13.11,13.13,312873.0,11.3807,11.3894,11.3634,11.3807,312873.0
2020-02-14 15:30:00,13.13,13.14,13.09,13.13,1715937.0,11.3807,11.3894,11.3461,11.3807,1715937.0
2020-02-18 09:30:00,13.21,13.26,13.21,13.25,416909.0,11.4501,11.4934,11.4501,11.4847,416909.0
2020-02-18 10:00:00,13.25,13.26,13.22,13.23,185567.0,11.4847,11.4934,11.4587,11.4674,185567.0
2020-02-18 10:30:00,13.23,13.25,13.22,13.23,200203.0,11.4674,11.4847,11.4587,11.4674,200203.0
2020-02-18 11:00:00,13.22,13.23,13.15,13.17,666409.0,11.4587,11.4674,11.3981,11.4154,666409.0
2020-02-18 11:30:00,13.16,13.19,13.14,13.15,82565.0,11.4067,11.4327,11.3894,11.3981,82565.0
2020-02-18 12:00:00,13.15,13.17,13.14,13.17,55747.0,11.3981,11.4154,11.3894,11.4154,55747.0
2020-02-18 12:30:00,13.16,13.2,13.16,13.19,109457.0,11.4067,11.4414,11.4067,11.4327,109457.0
2020-02-18 13:00:00,13.18,13.2,13.17,13.18,147328.0,11.4241,11.4414,11.4154,11.4241,147328.0
2020-02-18 13:30:00,13.18,13.18,13.15,13.17,163968.0,11.4241,11.4241,11.3981,11.4154,163968.0
2020-02-18 14:00:00,13.17,13.17,13.15,13.15,250473.0,11.4154,11.4154,11.3981,11.3981,250473.0
2020-02-18 14:30:00,13.15,13.16,13.15,13.15,57838.0,11.3981,11.4067,11.3981,11.3981,57838.0
2020-02-18 15:00:00,13.16,13.17,13.14,13.15,356709.0,11.4067,11.4154,11.3894,11.3981,356709.0
2020-02-18 15:30:00,13.15,13.15,13.13,13.14,574625.0,11.3981,11.3981,11.3807,11.3894,574625.0
2020-02-19 09:30:00,13.16,13.21,13.15,13.19,390182.0,11.4067,11.4501,11.3981,11.4327,390182.0
2020-02-19 10:00:00,13.19,13.21,13.17,13.18,230897.0,11.4327,11.4501,11.4154,11.4241,230897.0
2020-02-19 10:30:00,13.18,13.19,13.14,13.18,155304.0,11.4241,11.4327,11.3894,11.4241,155304.0
2020-02-19 11:00:00,13.18,13.18,13.13,13.13,281515.0,11.4241,11.4241,11.3807,11.3807,281515.0
2020-02-19 11:30:00,13.13,13.19,13.13,13.19,123245.0,11.3807,11.4327,11.3807,11.4327,123245.0
2020-02-19 12:00:00,13.19,13.2,13.17,13.18,174593.0,11.4327,11.4414,11.4154,11.4241,174593.0
2020-02-19 12:30:00,13.18,13.18,13.14,13.16,108178.0,11.4241,11.4241,11.3894,11.4067,108178.0
2020-02-19 13:00:00,13.16,13.16,13.14,13.15,64134.0,11.4067,11.4067,11.3894,11.3981,64134.0
2020-02-19 13:30:00,13.15,13.16,13.13,13.14,34145.0,11.3981,11.4067,11.3807,11.3894,34145.0
2020-02-19 14:00:00,13.14,13.16,13.14,13.15,73117.0,11.3894,11.4067,11.3894,11.3981,73117.0
2020-02-19 14:30:00,13.15,13.17,13.14,13.16,91752.0,11.3981,11.4154,11.3894,11.4067,91752.0
2020-02-19 15:00:00,13.15,13.16,13.14,13.16,69585.0,11.3981,11.4067,11.3894,11.4067,69585.0
2020-02-19 15:30:00,13.15,13.16,13.14,13.15,239097.0,11.3981,11.4067,11.3894,11.3981,239097.0
2020-02-20 09:30:00,13.45,13.49,13.44,13.47,439751.0,11.6581,11.6928,11.6494,11.6754,439751.0
2020-02-20 10:00:00,13.48,13.48,13.41,13.42,429406.0,11.6841,11.6841,11.6234,11.6321,429406.0
2020-02-20 10:30:00,13.42,13.42,13.38,13.38,742270.0,11.6321,11.6321,11.5974,11.5974,742270.0
2020-02-20 11:00:00,13.38,13.39,13.22,13.24,1439339.0,11.5974,11.6061,11.4587,11.4761,1439339.0
2020-02-20 11:30:00,13.25,13.29,13.19,13.27,279353.0,11.4847,11.5194,11.4327,11.5021,279353.0
2020-02-20 12:00:00,13.26,13.29,13.25,13.27,164855.0,11.4934,11.5194,11.4847,11.5021,164855.0
2020-02-20 12:30:00,13.28,13.3,13.23,13.29,547260.0,11.5107,11.5281,11.4674,11.5194,547260.0
2020-02-20 13:00:00,13.3,13.31,13.27,13.28,171537.0,11.5281,11.5368,11.5021,11.5107,171537.0
2020-02-20 13:30:00,13.28,13.28,13.24,13.26,127172.0,11.5107,11.5107,11.4761,11.4934,127172.0
2020-02-20 14:00:00,13.26,13.29,13.25,13.27,296900.0,11.4934,11.5194,11.4847,11.5021,296900.0
2020-02-20 14:30:00,13.28,13.31,13.27,13.28,278904.0,11.5107,11.5368,11.5021,11.5107,278904.0
2020-02-20 15:00:00,13.28,13.29,13.27,13.27,157048.0,11.5107,11.5194,11.5021,11.5021,157048.0
2020-02-20 15:30:00,13.27,13.27,13.25,13.27,496800.0,11.5021,11.5021,11.4847,11.5021,496800.0
2020-02-21 09:30:00,13.11,13.11,13.02,13.05,502621.0,11.3634,11.3634,11.2854,11.3114,502621.0
2020-02-21 10:00:00,13.04,13.05,12.98,12.99,159306.0,11.3027,11.3114,11.2507,11.2594,159306.0
2020-02-21 10:30:00,12.99,12.99,12.94,12.97,394603.0,11.2594,11.2594,11.216,11.242,394603.0
2020-02-21 11:00:00,12.96,12.97,12.92,12.96,686668.0,11.2334,11.242,11.1987,11.2334,686668.0
2020-02-21 11:30:00,12.96,13.0,12.96,12.99,188343.0,11.2334,11.2681,11.2334,11.2594,188343.0
2020-02-21 12:00:00,12.99,13.0,12.98,13.0,76431.0,11.2594,11.2681,11.2507,11.2681,76431.0
2020-02-21 12:30:00,13.0,13.0,12.97,12.98,121072.0,11.2681,11.2681,11.242,11.2507,121072.0
2020-02-21 13:00:00,12.98,12.98,12.93,12.93,98140.0,11.2507,11.2507,11.2074,11.2074,98140.0
2020-02-21 13:30:00,12.93,12.94,12.91,12.92,74480.0,11.2074,11.216,11.19,11.1987,74480.0
2020-02-21 14:00:00,12.92,12.96,12.91,12.96,183575.0,11.1987,11.2334,11.19,11.2334,183575.0
2020-02-21 14:30:00,12.96,12.97,12.92,12.94,250899.0,11.2334,11.242,11.1987,11.216,250899.0
2020-02-21 15:00:00,12.93,12.94,12.9,12.91,294439.0,11.2074,11.216,11.1814,11.19,294439.0
2020-02-21 15:30:00,12.91,12.94,12.89,12.93,555065.0,11.19,11.216,11.1727,11.2074,555065.0
2020-02-24 09:30:00,12.29,12.31,12.24,12.29,716888.0,10.6526,10.67,10.6093,10.6526,716888.0
2020-02-24 10:00:00,12.29,12.32,12.27,12.29,294022.0,10.6526,10.6786,10.6353,10.6526,294022.0
2020-02-24 10:30:00,12.28,12.35,12.26,12.34,699862.0,10.644,10.7046,10.6266,10.696,699862.0
2020-02-24 11:00:00,12.34,12.36,12.3,12.35,411413.0,10.696,10.7133,10.6613,10.7046,411413.0
2020-02-24 11:30:00,12.35,12.36,12.26,12.27,196298.0,10.7046,10.7133,10.6266,10.6353,196298.0
2020-02-24 12:00:00,12.27,12.27,12.25,12.25,156506.0,10.6353,10.6353,10.618,10.618,156506.0
2020-02-24 12:30:00,12.25,12.27,12.23,12.23,191900.0,10.618,10.6353,10.6006,10.6006,191900.0
2020-02-24 13:00:00,12.23,12.24,12.2,12.21,202779.0,10.6006,10.6093,10.5746,10.5833,202779.0
2020-02-24 13:30:00,12.22,12.23,12.2,12.23,294074.0,10.592,10.6006,10.5746,10.6006,294074.0
2020-02-24 14:00:00,12.23,12.24,12.2,12.23,260960.0,10.6006,10.6093,10.5746,10.6006,260960.0
2020-02-24 14:30:00,12.24,12.28,12.23,12.27,295132.0,10.6093,10.644,10.6006,10.6353,295132.0
2020-02-24 15:00:00,12.27,12.28,12.24,12.25,393732.0,10.6353,10.644,10.6093,10.618,393732.0
2020-02-24 15:30:00,12.25,12.28,12.23,12.25,806363.0,10.618,10.644,10.6006,10.618,806363.0
2020-02-25 09:30:00,12.2,12.24,12.14,12.16,468604.0,10.5746,10.6093,10.5226,10.54,468604.0
2020-02-25 10:00:00,12.15,12.17,12.04,12.05,299967.0,10.5313,10.5486,10.436,10.4446,299967.0
2020-02-25 10:30:00,12.06,12.1,12.02,12.03,350596.0,10.4533,10.488,10.4186,10.4273,350596.0
2020-02-25 11:00:00,12.02,12.05,11.96,11.99,502536.0,10.4186,10.4446,10.3666,10.3926,502536.0
2020-02-25 11:30:00,11.99,12.0,11.95,11.96,88679.0,10.3926,10.4013,10.3579,10.3666,88679.0
2020-02-25 12:00:00,11.97,11.99,11.93,11.94,77914.0,10.3753,10.3926,10.3406,10.3493,77914.0
2020-02-25 12:30:00,11.94,11.96,11.9,11.92,95619.0,10.3493,10.3666,10.3146,10.3319,95619.0
2020-02-25 13:00:00,11.92,11.93,11.88,11.88,120006.0,10.3319,10.3406,10.2973,10.2973,120006.0
2020-02-25 13:30:00,11.88,11.9,11.82,11.83,146437.0,10.2973,10.3146,10.2453,10.2539,146437.0
2020-02-25 14:00:00,11.83,11.84,11.77,11.78,328678.0,10.2539,10.2626,10.2019,10.2106,328678.0
2020-02-25 14:30:00,11.77,11.84,11.75,11.82,263835.0,10.2019,10.2626,10.1846,10.2453,263835.0
2020-02-25 15:00:00,11.83,11.87,11.79,11.83,253483.0,10.2539,10.2886,10.2193,10.2539,253483.0
2020-02-25 15:30:00,11.82,11.85,11.77,11.82,594508.0,10.2453,10.2713,10.2019,10.2453,594508.0
2020-02-26 09:30:00,11.91,11.98,11.9,11.95,453896.0,10.3233,10.3839,10.3146,10.3579,453896.0
2020-02-26 10:00:00,11.94,11.96,11.88,11.92,250816.0,10.3493,10.3666,10.2973,10.3319,250816.0
2020-02-26 10:30:00,11.93,11.97,11.91,11.91,218221.0,10.3406,10.3753,10.3233,10.3233,218221.0
2020-02-26 11:00:00,11.91,12.0,11.89,11.98,258151.0,10.3233,10.4013,10.3059,10.3839,258151.0
2020-02-26 11:30:00,11.97,11.98,11.89,11.9,101846.0,10.3753,10.3839,10.3059,10.3146,101846.0
2020-02-26 12:00:00,11.91,11.91,11.84,11.86,144604.0,10.3233,10.3233,10.2626,10.2799,144604.0
2020-02-26 12:30:00,11.86,11.9,11.86,11.88,136224.0,10.2799,10.3146,10.2799,10.2973,136224.0
2020-02-26 13:00:00,11.88,11.89,11.83,11.87,79057.0,10.2973,10.3059,10.2539,10.2886,79057.0
2020-02-26 13:30:00,11.87,11.87,11.77,11.79,178153.0,10.2886,10.2886,10.2019,10.2193,178153.0
2020-02-26 14:00:00,11.79,11.86,11.78,11.84,247384.0,10.2193,10.2799,10.2106,10.2626,247384.0
2020-02-26 14:30:00,11.84,11.87,11.81,11.83,198408.0,10.2626,10.2886,10.2366,10.2539,198408.0
2020-02-26 15:00:00,11.83,11.93,11.78,11.79,2095639.0,10.2539,10.3406,10.2106,10.2193,2095639.0
2020-02-26 15:30:00,11.79,11.82,11.76,11.78,577082.0,10.2193,10.2453,10.1933,10.2106,577082.0
2020-02-27 09:30:00,11.36,11.42,11.31,11.34,1010640.0,9.8465,9.8986,9.8032,9.8292,1010640.0
2020-02-27 10:00:00,11.34,11.36,11.28,11.29,386996.0,9.8292,9.8465,9.7772,9.7859,386996.0
2020-02-27 10:30:00,11.29,11.42,11.26,11.42,412451.0,9.7859,9.8986,9.7599,9.8986,412451.0
2020-02-27 11:00:00,11.42,11.51,11.4,11.41,362076.0,9.8986,9.9766,9.8812,9.8899,362076.0
2020-02-27 11:30:00,11.41,11.47,11.37,11.46,247885.0,9.8899,9.9419,9.8552,9.9332,247885.0
2020-02-27 12:00:00,11.47,11.54,11.46,11.52,193228.0,9.9419,10.0026,9.9332,9.9852,193228.0
2020-02-27 12:30:00,11.53,11.59,11.51,11.53,97763.0,9.9939,10.0459,9.9766,9.9939,97763.0
2020-02-27 13:00:00,11.53,11.56,11.51,11.51,116337.0,9.9939,10.0199,9.9766,9.9766,116337.0
2020-02-27 13:30:00,11.51,11.52,11.41,11.44,162674.0,9.9766,9.9852,9.8899,9.9159,162674.0
2020-02-27 14:00:00,11.43,11.47,11.41,11.46,217385.0,9.9072,9.9419,9.8899,9.9332,217385.0
2020-02-27 14:30:00,11.46,11.47,11.42,11.43,143493.0,9.9332,9.9419,9.8986,9.9072,143493.0
2020-02-27 15:00:00,11.43,11.45,11.39,11.4,265864.0,9.9072,9.9246,9.8725,9.8812,265864.0
2020-02-27 15:30:00,11.4,11.43,11.27,11.28,621561.0,9.8812,9.9072,9.7685,9.7772,621561.0
2020-02-28 09:30:00,10.9,10.99,10.8,10.82,978699.0,9.4478,9.5258,9.3612,9.3785,978699.0
2020-02-28 10:00:00,10.82,10.91,10.79,10.82,636629.0,9.3785,9.4565,9.3525,9.3785,636629.0
2020-02-28 10:30:00,10.82,10.96,10.81,10.91,475641.0,9.3785,9.4998,9.3698,9.4565,475641.0
2020-02-28 11:00:00,10.91,10.96,10.81,10.95,491277.0,9.4565,9.4998,9.3698,9.4912,491277.0
2020-02-28 11:30:00,10.96,11.11,10.95,10.97,327461.0,9.4998,9.6299,9.4912,9.5085,327461.0
2020-02-28 12:00:00,10.97,11.0,10.92,10.99,183388.0,9.5085,9.5345,9.4652,9.5258,183388.0
2020-02-28 12:30:00,10.99,11.05,10.96,11.03,191364.0,9.5258,9.5778,9.4998,9.5605,191364.0
2020-02-28 13:00:00,11.04,11.06,10.97,10.98,155485.0,9.5692,9.5865,9.5085,9.5172,155485.0
2020-02-28 13:30:00,10.97,10.98,10.86,10.9,232395.0,9.5085,9.5172,9.4132,9.4478,232395.0
2020-02-28 14:00:00,10.89,10.97,10.85,10.96,338454.0,9.4392,9.5085,9.4045,9.4998,338454.0
2020-02-28 14:30:00,10.95,11.05,10.95,10.98,406457.0,9.4912,9.5778,9.4912,9.5172,406457.0
2020-02-28 15:00:00,10.99,11.02,10.92,10.93,382037.0,9.5258,9.5518,9.4652,9.4738,382037.0
2020-02-28 15:30:00,10.92,11.01,10.86,11.0,1202100.0,9.4652,9.5432,9.4132,9.5345,1202100.0
2020-03-02 09:30:00,10.99,11.01,10.86,10.89,1348373.0,9.5258,9.5432,9.4132,9.4392,1348373.0
2020-03-02 10:00:00,10.9,10.91,10.81,10.84,418029.0,9.4478,9.4565,9.3698,9.3958,418029.0
2020-03-02 10:30:00,10.85,10.93,10.79,10.9,456704.0,9.4045,9.4738,9.3525,9.4478,456704.0
2020-03-02 11:00:00,10.89,11.01,10.87,10.97,490055.0,9.4392,9.5432,9.4218,9.5085,490055.0
2020-03-02 11:30:00,10.97,11.05,10.93,11.04,340805.0,9.5085,9.5778,9.4738,9.5692,340805.0
2020-03-02 12:00:00,11.04,11.06,11.0,11.04,249177.0,9.5692,9.5865,9.5345,9.5692,249177.0
2020-03-02 12:30:00,11.03,11.1,11.03,11.08,156461.0,9.5605,9.6212,9.5605,9.6038,156461.0
2020-03-02 13:00:00,11.09,11.1,10.99,11.01,713658.0,9.6125,9.6212,9.5258,9.5432,713658.0
2020-03-02 13:30:00,11.01,11.07,11.0,11.04,185831.0,9.5432,9.5952,9.5345,9.5692,185831.0
2020-03-02 14:00:00,11.05,11.08,11.04,11.04,217599.0,9.5778,9.6038,9.5692,9.5692,217599.0
2020-03-02 14:30:00,11.05,11.05,10.95,10.96,539928.0,9.5778,9.5778,9.4912,9.4998,539928.0
2020-03-02 15:00:00,10.97,11.07,10.97,11.06,396389.0,9.5085,9.5952,9.5085,9.5865,396389.0
2020-03-02 15:30:00,11.06,11.26,11.05,11.26,1025114.0,9.5865,9.7599,9.5778,9.7599,1025114.0
2020-03-03 09:30:00,11.31,11.32,11.16,11.18,929352.0,9.8032,9.8119,9.6732,9.6905,929352.0
2020-03-03 10:00:00,11.19,11.44,11.18,11.21,1192882.0,9.6992,9.9159,9.6905,9.7165,1192882.0
2020-03-03 10:30:00,11.2,11.25,11.15,11.21,559523.0,9.7079,9.7512,9.6645,9.7165,559523.0
2020-03-03 11:00:00,11.21,11.22,10.95,10.98,679693.0,9.7165,9.7252,9.4912,9.5172,679693.0
2020-03-03 11:30:00,10.98,11.12,10.96,11.11,370607.0,9.5172,9.6385,9.4998,9.6299,370607.0
2020-03-03 12:00:00,11.1,11.15,11.04,11.06,147308.0,9.6212,9.6645,9.5692,9.5865,147308.0
2020-03-03 12:30:00,11.06,11.08,11.02,11.04,151228.0,9.5865,9.6038,9.5518,9.5692,151228.0
2020-03-03 13:00:00,11.04,11.04,10.91,10.94,224135.0,9.5692,9.5692,9.4565,9.4825,224135.0
2020-03-03 13:30:00,10.94,10.97,10.87,10.88,255522.0,9.4825,9.5085,9.4218,9.4305,255522.0
2020-03-03 14:00:00,10.88,10.91,10.82,10.9,494039.0,9.4305,9.4565,9.3785,9.4478,494039.0
2020-03-03 14:30:00,10.9,10.97,10.84,10.95,422559.0,9.4478,9.5085,9.3958,9.4912,422559.0
2020-03-03 15:00:00,10.95,11.01,10.91,11.01,391835.0,9.4912,9.5432,9.4565,9.5432,391835.0
2020-03-03 15:30:00,11.01,11.01,10.86,10.9,1079253.0,9.5432,9.5432,9.4132,9.4478,1079253.0
2020-03-04 09:30:00,11.0,11.0,10.86,10.88,1271527.0,9.5345,9.5345,9.4132,9.4305,1271527.0
2020-03-04 10:00:00,10.88,10.99,10.87,10.96,414743.0,9.4305,9.5258,9.4218,9.4998,414743.0
2020-03-04 10:30:00,10.96,10.96,10.88,10.93,416426.0,9.4998,9.4998,9.4305,9.4738,416426.0
2020-03-04 11:00:00,10.93,10.96,10.88,10.96,300306.0,9.4738,9.4998,9.4305,9.4998,300306.0
2020-03-04 11:30:00,10.96,10.97,10.89,10.92,375073.0,9.4998,9.5085,9.4392,9.4652,375073.0
2020-03-04 12:00:00,10.92,10.94,10.9,10.93,154330.0,9.4652,9.4825,9.4478,9.4738,154330.0
2020-03-04 12:30:00,10.94,10.97,10.91,10.96,129896.0,9.4825,9.5085,9.4565,9.4998,129896.0
2020-03-04 13:00:00,10.97,11.04,10.96,11.02,263870.0,9.5085,9.5692,9.4998,9.5518,263870.0
2020-03-04 13:30:00,11.03,11.05,11.01,11.02,241683.0,9.5605,9.5778,9.5432,9.5518,241683.0
2020-03-04 14:00:00,11.03,11.04,11.0,11.03,274805.0,9.5605,9.5692,9.5345,9.5605,274805.0
2020-03-04 14:30:00,11.03,11.04,11.0,11.03,208504.0,9.5605,9.5692,9.5345,9.5605,208504.0
2020-03-04 15:00:00,11.03,11.08,11.02,11.08,486870.0,9.5605,9.6038,9.5518,9.6038,486870.0
2020-03-04 15:30:00,11.08,11.11,11.06,11.11,862447.0,9.6038,9.6299,9.5865,9.6299,862447.0
2020-03-05 09:30:00,10.65,10.67,10.6,10.61,545853.0,9.2311,9.2485,9.1878,9.1965,545853.0
2020-03-05 10:00:00,10.61,10.73,10.6,10.7,560853.0,9.1965,9.3005,9.1878,9.2745,560853.0
2020-03-05 10:30:00,10.7,10.71,10.64,10.67,317034.0,9.2745,9.2831,9.2225,9.2485,317034.0
2020-03-05 11:00:00,10.67,10.74,10.67,10.72,394056.0,9.2485,9.3091,9.2485,9.2918,394056.0
2020-03-05 11:30:00,10.72,10.73,10.63,10.63,233240.0,9.2918,9.3005,9.2138,9.2138,233240.0
2020-03-05 12:00:00,10.63,10.66,10.62,10.63,178863.0,9.2138,9.2398,9.2051,9.2138,178863.0
2020-03-05 12:30:00,10.63,10.64,10.55,10.55,234038.0,9.2138,9.2225,9.1445,9.1445,234038.0
2020-03-05 13:00:00,10.55,10.57,10.5,10.54,416046.0,9.1445,9.1618,9.1011,9.1358,416046.0
2020-03-05 13:30:00,10.53,10.6,10.51,10.57,514285.0,9.1271,9.1878,9.1098,9.1618,514285.0
2020-03-05 14:00:00,10.57,10.57,10.48,10.5,511418.0,9.1618,9.1618,9.0838,9.1011,511418.0
2020-03-05 14:30:00,10.5,10.53,10.48,10.51,445462.0,9.1011,9.1271,9.0838,9.1098,445462.0
2020-03-05 15:00:00,10.5,10.51,10.45,10.46,617696.0,9.1011,9.1098,9.0578,9.0664,617696.0
2020-03-05 15:30:00,10.46,10.58,10.46,10.57,1145147.0,9.0664,9.1705,9.0664,9.1618,1145147.0
2020-03-06 09:30:00,10.47,10.55,10.42,10.51,1389333.0,9.0751,9.1445,9.0318,9.1098,1389333.0
2020-03-06 10:00:00,10.52,10.62,10.52,10.62,557391.0,9.1185,9.2051,9.1185,9.2051,557391.0
2020-03-06 10:30:00,10.62,10.66,10.58,10.61,314002.0,9.2051,9.2398,9.1705,9.1965,314002.0
2020-03-06 11:00:00,10.61,10.61,10.5,10.54,611808.0,9.1965,9.1965,9.1011,9.1358,611808.0
2020-03-06 11:30:00,10.54,10.55,10.48,10.49,258056.0,9.1358,9.1445,9.0838,9.0925,258056.0
2020-03-06 12:00:00,10.49,10.49,10.44,10.46,118485.0,9.0925,9.0925,9.0491,9.0664,118485.0
2020-03-06 12:30:00,10.45,10.53,10.45,10.47,164534.0,9.0578,9.1271,9.0578,9.0751,164534.0
2020-03-06 13:00:00,10.47,10.52,10.47,10.49,107207.0,9.0751,9.1185,9.0751,9.0925,107207.0
2020-03-06 13:30:00,10.5,10.52,10.43,10.45,184393.0,9.1011,9.1185,9.0404,9.0578,184393.0
2020-03-06 14:00:00,10.45,10.46,10.42,10.44,188756.0,9.0578,9.0664,9.0318,9.0491,188756.0
2020-03-06 14:30:00,10.43,10.44,10.36,10.38,282189.0,9.0404,9.0491,8.9798,8.9971,282189.0
2020-03-06 15:00:00,10.38,10.41,10.35,10.38,396127.0,8.9971,9.0231,8.9711,8.9971,396127.0
2020-03-06 15:30:00,10.37,10.49,10.37,10.47,966991.0,8.9884,9.0925,8.9884,9.0751,966991.0
2020-03-09 09:30:00,9.61,9.63,9.61,9.63,73726.0,8.3297,8.347,8.3297,8.347,73726.0
2020-03-09 10:00:00,9.0,9.87,9.0,9.82,728393.0,7.801,8.5551,7.801,8.5117,728393.0
2020-03-09 10:30:00,9.82,9.85,9.59,9.66,225169.0,8.5117,8.5377,8.3124,8.373,225169.0
2020-03-09 11:00:00,9.65,9.67,9.62,9.65,239861.0,8.3644,8.3817,8.3384,8.3644,239861.0
2020-03-09 11:30:00,9.65,9.73,9.62,9.7,210951.0,8.3644,8.4337,8.3384,8.4077,210951.0
2020-03-09 12:00:00,9.69,9.71,9.54,9.55,492789.0,8.399,8.4164,8.269,8.2777,492789.0
2020-03-09 12:30:00,9.55,9.57,9.4,9.42,517023.0,8.2777,8.295,8.1477,8.165,517023.0
2020-03-09 13:00:00,9.42,9.45,9.38,9.4,170941.0,8.165,8.191,8.1303,8.1477,170941.0
2020-03-09 13:30:00,9.39,9.41,9.34,9.34,200045.0,8.139,8.1563,8.0957,8.0957,200045.0
2020-03-09 14:00:00,9.34,9.35,9.3,9.32,171660.0,8.0957,8.1043,8.061,8.0783,171660.0
2020-03-09 14:30:00,9.31,9.33,9.27,9.33,215209.0,8.0697,8.087,8.035,8.087,215209.0
2020-03-09 15:00:00,9.32,9.35,9.31,9.34,387425.0,8.0783,8.1043,8.0697,8.0957,387425.0
2020-03-09 15:30:00,9.34,9.38,9.26,9.27,916471.0,8.0957,8.1303,8.0263,8.035,916471.0
2020-03-10 09:30:00,10.14,10.18,10.01,10.05,684334.0,8.7891,8.8238,8.6764,8.7111,684334.0
2020-03-10 10:00:00,10.04,10.1,9.97,9.98,493970.0,8.7024,8.7544,8.6417,8.6504,493970.0
2020-03-10 10:30:00,9.99,10.01,9.86,9.86,517833.0,8.6591,8.6764,8.5464,8.5464,517833.0
2020-03-10 11:00:00,9.87,9.89,9.74,9.74,331534.0,8.5551,8.5724,8.4424,8.4424,331534.0
2020-03-10 11:30:00,9.75,9.81,9.65,9.7,469505.0,8.451,8.503,8.3644,8.4077,469505.0
2020-03-10 12:00:00,9.7,9.8,9.66,9.69,457979.0,8.4077,8.4944,8.373,8.399,457979.0
2020-03-10 12:30:00,9.69,9.71,9.63,9.71,215909.0,8.399,8.4164,8.347,8.4164,215909.0
2020-03-10 13:00:00,9.7,9.78,9.67,9.74,144720.0,8.4077,8.477,8.3817,8.4424,144720.0
2020-03-10 13:30:00,9.75,9.78,9.69,9.71,165193.0,8.451,8.477,8.399,8.4164,165193.0
2020-03-10 14:00:00,9.7,9.81,9.69,9.78,135039.0,8.4077,8.503,8.399,8.477,135039.0
2020-03-10 14:30:00,9.79,9.97,9.78,9.9,215248.0,8.4857,8.6417,8.477,8.5811,215248.0
2020-03-10 15:00:00,9.91,10.02,9.89,9.97,364749.0,8.5897,8.6851,8.5724,8.6417,364749.0
2020-03-10 15:30:00,9.97,10.03,9.91,10.01,424088.0,8.6417,8.6937,8.5897,8.6764,424088.0
2020-03-11 09:30:00,9.91,9.96,9.79,9.8,1700408.0,8.5897,8.6331,8.4857,8.4944,1700408.0
2020-03-11 10:00:00,9.79,9.82,9.75,9.81,509783.0,8.4857,8.5117,8.451,8.503,509783.0
2020-03-11 10:30:00,9.8,9.83,9.69,9.75,475154.0,8.4944,8.5204,8.399,8.451,475154.0
2020-03-11 11:00:00,9.75,9.77,9.61,9.61,254280.0,8.451,8.4684,8.3297,8.3297,254280.0
2020-03-11 11:30:00,9.62,9.7,9.6,9.7,454187.0,8.3384,8.4077,8.321,8.4077,454187.0
2020-03-11 12:00:00,9.69,9.79,9.66,9.7,596169.0,8.399,8.4857,8.373,8.4077,596169.0
2020-03-11 12:30:00,9.7,9.71,9.63,9.67,196878.0,8.4077,8.4164,8.347,8.3817,196878.0
2020-03-11 13:00:00,9.67,9.67,9.61,9.67,154046.0,8.3817,8.3817,8.3297,8.3817,154046.0
2020-03-11 13:30:00,9.66,9.68,9.54,9.57,453161.0,8.373,8.3904,8.269,8.295,453161.0
2020-03-11 14:00:00,9.57,9.59,9.49,9.5,318992.0,8.295,8.3124,8.2257,8.2343,318992.0
2020-03-11 14:30:00,9.51,9.56,9.48,9.51,709547.0,8.243,8.2864,8.217,8.243,709547.0
2020-03-11 15:00:00,9.51,9.53,9.41,9.49,650692.0,8.243,8.2603,8.1563,8.2257,650692.0
2020-03-11 15:30:00,9.49,9.59,9.46,9.47,1864820.0,8.2257,8.3124,8.1997,8.2083,1864820.0
2020-03-12 09:30:00,8.82,8.83,8.76,8.81,246689.0,7.6449,7.6536,7.5929,7.6363,246689.0
2020-03-12 10:00:00,8.45,8.72,8.45,8.66,620273.0,7.3242,7.5583,7.3242,7.5063,620273.0
2020-03-12 10:30:00,8.66,8.69,8.6,8.64,527690.0,7.5063,7.5323,7.4543,7.4889,527690.0
2020-03-12 11:00:00,8.63,8.64,8.47,8.49,630316.0,7.4803,7.4889,7.3416,7.3589,630316.0
2020-03-12 11:30:00,8.49,8.5,8.24,8.29,589845.0,7.3589,7.3676,7.1422,7.1856,589845.0
2020-03-12 12:00:00,8.28,8.36,8.23,8.29,628435.0,7.1769,7.2462,7.1335,7.1856,628435.0
2020-03-12 12:30:00,8.3,8.61,8.17,8.57,211580.0,7.1942,7.4629,7.0815,7.4282,211580.0
2020-03-12 13:00:00,8.56,8.73,8.45,8.49,281459.0,7.4196,7.5669,7.3242,7.3589,281459.0
2020-03-12 13:30:00,8.49,8.49,8.31,8.35,160167.0,7.3589,7.3589,7.2029,7.2376,160167.0
2020-03-12 14:00:00,8.35,8.37,8.28,8.29,250066.0,7.2376,7.2549,7.1769,7.1856,250066.0
2020-03-12 14:30:00,8.29,8.34,8.26,8.29,290762.0,7.1856,7.2289,7.1595,7.1856,290762.0
2020-03-12 15:00:00,8.29,8.35,8.28,8.3,310069.0,7.1856,7.2376,7.1769,7.1942,310069.0
2020-03-12 15:30:00,8.3,8.32,8.23,8.29,929405.0,7.1942,7.2116,7.1335,7.1856,929405.0
2020-03-13 09:30:00,9.11,9.11,8.79,8.8,487761.0,7.8963,7.8963,7.6189,7.6276,487761.0
2020-03-13 10:00:00,8.8,9.02,8.77,8.94,468890.0,7.6276,7.8183,7.6016,7.749,468890.0
2020-03-13 10:30:00,8.94,8.98,8.62,8.63,674182.0,7.749,7.7836,7.4716,7.4803,674182.0
2020-03-13 11:00:00,8.64,8.7,8.43,8.43,443376.0,7.4889,7.5409,7.3069,7.3069,443376.0
2020-03-13 11:30:00,8.44,8.48,8.3,8.44,589477.0,7.3156,7.3502,7.1942,7.3156,589477.0
2020-03-13 12:00:00,8.43,8.46,8.35,8.44,384609.0,7.3069,7.3329,7.2376,7.3156,384609.0
2020-03-13 12:30:00,8.44,8.58,8.43,8.53,206108.0,7.3156,7.4369,7.3069,7.3936,206108.0
2020-03-13 13:00:00,8.53,8.63,8.5,8.62,187963.0,7.3936,7.4803,7.3676,7.4716,187963.0
2020-03-13 13:30:00,8.63,8.73,8.62,8.73,179256.0,7.4803,7.5669,7.4716,7.5669,179256.0
2020-03-13 14:00:00,8.72,8.73,8.6,8.6,229684.0,7.5583,7.5669,7.4543,7.4543,229684.0
2020-03-13 14:30:00,8.61,8.68,8.54,8.68,319293.0,7.4629,7.5236,7.4022,7.5236,319293.0
2020-03-13 15:00:00,8.67,8.78,8.66,8.78,426867.0,7.5149,7.6103,7.5063,7.6103,426867.0
2020-03-13 15:30:00,8.78,9.07,8.67,9.07,843109.0,7.6103,7.8616,7.5149,7.8616,843109.0
2020-03-16 09:30:00,7.49,7.69,7.48,7.68,261028.0,6.4921,6.6655,6.4835,6.6568,261028.0
2020-03-16 10:00:00,7.68,7.84,7.56,7.79,724169.0,6.6568,6.7955,6.5528,6.7522,724169.0
2020-03-16 10:30:00,7.8,8.05,7.8,7.94,1093085.0,6.7608,6.9775,6.7608,6.8822,1093085.0
2020-03-16 11:00:00,7.94,8.15,7.92,8.13,617288.0,6.8822,7.0642,6.8648,7.0469,617288.0
2020-03-16 11:30:00,8.14,8.17,7.93,7.99,501528.0,7.0555,7.0815,6.8735,6.9255,501528.0
2020-03-16 12:00:00,7.99,8.04,7.86,7.92,438655.0,6.9255,6.9689,6.8128,6.8648,438655.0
2020-03-16 12:30:00,7.92,7.93,7.8,7.83,266471.0,6.8648,6.8735,6.7608,6.7868,266471.0
2020-03-16 13:00:00,7.83,7.87,7.82,7.85,160396.0,6.7868,6.8215,6.7782,6.8042,160396.0
2020-03-16 13:30:00,7.84,7.85,7.76,7.76,180029.0,6.7955,6.8042,6.7262,6.7262,180029.0
2020-03-16 14:00:00,7.76,7.76,7.67,7.69,191157.0,6.7262,6.7262,6.6482,6.6655,191157.0
2020-03-16 14:30:00,7.68,7.87,7.68,7.81,313901.0,6.6568,6.8215,6.6568,6.7695,313901.0
2020-03-16 15:00:00,7.82,7.82,7.75,7.76,240874.0,6.7782,6.7782,6.7175,6.7262,240874.0
2020-03-16 15:30:00,7.76,7.76,7.65,7.65,637430.0,6.7262,6.7262,6.6308,6.6308,637430.0
2020-03-17 09:30:00,7.79,7.88,7.63,7.67,897188.0,6.7522,6.8302,6.6135,6.6482,897188.0
2020-03-17 10:00:00,7.67,7.79,7.62,7.74,438331.0,6.6482,6.7522,6.6048,6.7088,438331.0
2020-03-17 10:30:00,7.74,7.85,7.64,7.85,417907.0,6.7088,6.8042,6.6221,6.8042,417907.0
2020-03-17 11:00:00,7.85,8.03,7.81,8.0,416625.0,6.8042,6.9602,6.7695,6.9342,416625.0
2020-03-17 11:30:00,7.99,8.03,7.91,7.98,396036.0,6.9255,6.9602,6.8562,6.9169,396036.0
2020-03-17 12:00:00,7.98,8.08,7.96,8.05,1267027.0,6.9169,7.0035,6.8995,6.9775,1267027.0
2020-03-17 12:30:00,8.06,8.06,8.0,8.02,172876.0,6.9862,6.9862,6.9342,6.9515,172876.0
2020-03-17 13:00:00,8.02,8.04,7.96,7.99,219267.0,6.9515,6.9689,6.8995,6.9255,219267.0
2020-03-17 13:30:00,8.0,8.08,7.98,8.08,170986.0,6.9342,7.0035,6.9169,7.0035,170986.0
2020-03-17 14:00:00,8.08,8.18,8.07,8.18,320582.0,7.0035,7.0902,6.9949,7.0902,320582.0
2020-03-17 14:30:00,8.18,8.25,8.17,8.24,242042.0,7.0902,7.1509,7.0815,7.1422,242042.0
2020-03-17 15:00:00,8.24,8.26,8.23,8.25,433389.0,7.1422,7.1595,7.1335,7.1509,433389.0
2020-03-17 15:30:00,8.25,8.37,8.23,8.37,1410912.0,7.1509,7.2549,7.1335,7.2549,1410912.0
2020-03-18 09:30:00,7.74,7.87,7.72,7.81,1200691.0,6.7088,6.8215,6.6915,6.7695,1200691.0
2020-03-18 10:00:00,7.81,7.94,7.8,7.9,481009.0,6.7695,6.8822,6.7608,6.8475,481009.0
2020-03-18 10:30:00,7.9,8.0,7.85,7.87,763164.0,6.8475,6.9342,6.8042,6.8215,763164.0
2020-03-18 11:00:00,7.86,7.9,7.8,7.85,674637.0,6.8128,6.8475,6.7608,6.8042,674637.0
2020-03-18 11:30:00,7.85,7.99,7.85,7.97,670618.0,6.8042,6.9255,6.8042,6.9082,670618.0
2020-03-18 12:00:00,7.97,8.04,7.89,8.0,1065008.0,6.9082,6.9689,6.8388,6.9342,1065008.0
2020-03-18 12:30:00,8.0,8.0,7.81,7.82,244012.0,6.9342,6.9342,6.7695,6.7782,244012.0
2020-03-18 13:00:00,7.73,7.81,7.73,7.74,272382.0,6.7002,6.7695,6.7002,6.7088,272382.0
2020-03-18 13:30:00,7.75,7.8,7.67,7.75,501467.0,6.7175,6.7608,6.6482,6.7175,501467.0
2020-03-18 14:00:00,7.76,7.8,7.7,7.76,346125.0,6.7262,6.7608,6.6742,6.7262,346125.0
2020-03-18 14:30:00,7.76,7.87,7.71,7.84,758979.0,6.7262,6.8215,6.6828,6.7955,758979.0
2020-03-18 15:00:00,7.85,7.98,7.79,7.84,932160.0,6.8042,6.9169,6.7522,6.7955,932160.0
2020-03-18 15:30:00,7.83,8.09,7.81,8.08,1337456.0,6.7868,7.0122,6.7695,7.0035,1337456.0
2020-03-19 09:30:00,8.09,8.1,7.92,8.04,951913.0,7.0122,7.0209,6.8648,6.9689,951913.0
2020-03-19 10:00:00,8.03,8.27,7.98,8.25,868941.0,6.9602,7.1682,6.9169,7.1509,868941.0
2020-03-19 10:30:00,8.25,8.31,8.16,8.21,531226.0,7.1509,7.2029,7.0729,7.1162,531226.0
2020-03-19 11:00:00,8.21,8.44,8.21,8.43,549949.0,7.1162,7.3156,7.1162,7.3069,549949.0
2020-03-19 11:30:00,8.43,8.5,8.36,8.41,835665.0,7.3069,7.3676,7.2462,7.2896,835665.0
2020-03-19 12:00:00,8.4,8.52,8.4,8.48,1128827.0,7.2809,7.3849,7.2809,7.3502,1128827.0
2020-03-19 12:30:00,8.48,8.53,8.39,8.47,550322.0,7.3502,7.3936,7.2722,7.3416,550322.0
2020-03-19 13:00:00,8.46,8.57,8.42,8.52,316627.0,7.3329,7.4282,7.2982,7.3849,316627.0
2020-03-19 13:30:00,8.52,8.65,8.5,8.54,452386.0,7.3849,7.4976,7.3676,7.4022,452386.0
2020-03-19 14:00:00,8.54,8.58,8.5,8.52,625551.0,7.4022,7.4369,7.3676,7.3849,625551.0
2020-03-19 14:30:00,8.52,8.64,8.5,8.53,520104.0,7.3849,7.4889,7.3676,7.3936,520104.0
2020-03-19 15:00:00,8.52,8.54,8.43,8.5,525811.0,7.3849,7.4022,7.3069,7.3676,525811.0
2020-03-19 15:30:00,8.51,8.58,8.46,8.51,950875.0,7.3762,7.4369,7.3329,7.3762,950875.0
2020-03-20 09:30:00,8.5,8.51,8.31,8.43,918237.0,7.3676,7.3762,7.2029,7.3069,918237.0
2020-03-20 10:00:00,8.43,8.58,8.41,8.58,452038.0,7.3069,7.4369,7.2896,7.4369,452038.0
2020-03-20 10:30:00,8.58,8.7,8.55,8.68,458794.0,7.4369,7.5409,7.4109,7.5236,458794.0
2020-03-20 11:00:00,8.69,8.71,8.48,8.53,865701.0,7.5323,7.5496,7.3502,7.3936,865701.0
2020-03-20 11:30:00,8.52,8.62,8.47,8.53,527540.0,7.3849,7.4716,7.3416,7.3936,527540.0
2020-03-20 12:00:00,8.53,8.56,8.39,8.4,593645.0,7.3936,7.4196,7.2722,7.2809,593645.0
2020-03-20 12:30:00,8.39,8.48,8.32,8.42,598561.0,7.2722,7.3502,7.2116,7.2982,598561.0
2020-03-20 13:00:00,8.41,8.49,8.34,8.37,283175.0,7.2896,7.3589,7.2289,7.2549,283175.0
2020-03-20 13:30:00,8.38,8.42,8.35,8.38,250179.0,7.2636,7.2982,7.2376,7.2636,250179.0
2020-03-20 14:00:00,8.38,8.4,8.27,8.27,321903.0,7.2636,7.2809,7.1682,7.1682,321903.0
2020-03-20 14:30:00,8.28,8.33,8.19,8.23,484987.0,7.1769,7.2202,7.0989,7.1335,484987.0
2020-03-20 15:00:00,8.22,8.3,8.14,8.27,515994.0,7.1249,7.1942,7.0555,7.1682,515994.0
2020-03-20 15:30:00,8.28,8.33,8.14,8.16,1031257.0,7.1769,7.2202,7.0555,7.0729,1031257.0
2020-03-23 09:30:00,8.39,8.46,8.29,8.42,1275725.0,7.2722,7.3329,7.1856,7.2982,1275725.0
2020-03-23 10:00:00,8.42,8.43,8.31,8.33,398636.0,7.2982,7.3069,7.2029,7.2202,398636.0
2020-03-23 10:30:00,8.33,8.34,8.13,8.16,444449.0,7.2202,7.2289,7.0469,7.0729,444449.0
2020-03-23 11:00:00,8.16,8.21,8.08,8.08,610242.0,7.0729,7.1162,7.0035,7.0035,610242.0
2020-03-23 11:30:00,8.08,8.12,8.04,8.06,398617.0,7.0035,7.0382,6.9689,6.9862,398617.0
2020-03-23 12:00:00,8.06,8.12,7.92,7.94,722197.0,6.9862,7.0382,6.8648,6.8822,722197.0
2020-03-23 12:30:00,7.94,8.12,7.89,8.09,403195.0,6.8822,7.0382,6.8388,7.0122,403195.0
2020-03-23 13:00:00,8.1,8.15,7.99,8.05,252056.0,7.0209,7.0642,6.9255,6.9775,252056.0
2020-03-23 13:30:00,8.04,8.12,7.96,8.01,513516.0,6.9689,7.0382,6.8995,6.9429,513516.0
2020-03-23 14:00:00,8.0,8.03,7.88,8.0,369404.0,6.9342,6.9602,6.8302,6.9342,369404.0
2020-03-23 14:30:00,8.01,8.05,7.93,7.93,413852.0,6.9429,6.9775,6.8735,6.8735,413852.0
2020-03-23 15:00:00,7.94,7.97,7.91,7.93,529734.0,6.8822,6.9082,6.8562,6.8735,529734.0
2020-03-23 15:30:00,7.93,7.96,7.87,7.88,997863.0,6.8735,6.8995,6.8215,6.8302,997863.0
2020-03-24 09:30:00,8.68,8.72,8.54,8.56,740912.0,7.5236,7.5583,7.4022,7.4196,740912.0
2020-03-24 10:00:00,8.57,8.66,8.53,8.63,360812.0,7.4282,7.5063,7.3936,7.4803,360812.0
2020-03-24 10:30:00,8.63,8.67,8.59,8.6,239722.0,7.4803,7.5149,7.4456,7.4543,239722.0
2020-03-24 11:00:00,8.61,8.71,8.6,8.7,281999.0,7.4629,7.5496,7.4543,7.5409,281999.0
2020-03-24 11:30:00,8.7,8.82,8.68,8.82,268655.0,7.5409,7.6449,7.5236,7.6449,268655.0
2020-03-24 12:00:00,8.82,8.95,8.81,8.93,583216.0,7.6449,7.7576,7.6363,7.7403,583216.0
2020-03-24 12:30:00,8.93,9.0,8.89,8.9,295670.0,7.7403,7.801,7.7056,7.7143,295670.0
2020-03-24 13:00:00,8.89,8.93,8.79,8.83,255260.0,7.7056,7.7403,7.6189,7.6536,255260.0
2020-03-24 13:30:00,8.83,8.87,8.77,8.78,302365.0,7.6536,7.6883,7.6016,7.6103,302365.0
2020-03-24 14:00:00,8.79,8.85,8.73,8.83,259670.0,7.6189,7.6709,7.5669,7.6536,259670.0
2020-03-24 14:30:00,8.82,8.89,8.79,8.89,351976.0,7.6449,7.7056,7.6189,7.7056,351976.0
2020-03-24 15:00:00,8.88,8.92,8.85,8.91,539003.0,7.6969,7.7316,7.6709,7.7229,539003.0
2020-03-24 15:30:00,8.91,8.96,8.85,8.96,944601.0,7.7229,7.7663,7.6709,7.7663,944601.0
2020-03-25 09:30:00,9.08,9.19,8.84,8.92,1454499.0,7.8703,7.9656,7.6623,7.7316,1454499.0
2020-03-25 10:00:00,8.92,8.96,8.82,8.91,683021.0,7.7316,7.7663,7.6449,7.7229,683021.0
2020-03-25 10:30:00,8.92,9.08,8.91,9.03,596112.0,7.7316,7.8703,7.7229,7.827,596112.0
2020-03-25 11:00:00,9.02,9.08,8.97,9.02,598790.0,7.8183,7.8703,7.775,7.8183,598790.0
2020-03-25 11:30:00,9.01,9.08,8.98,9.07,483972.0,7.8096,7.8703,7.7836,7.8616,483972.0
2020-03-25 12:00:00,9.07,9.24,9.06,9.23,648184.0,7.8616,8.009,7.853,8.0003,648184.0
2020-03-25 12:30:00,9.22,9.46,9.21,9.33,670479.0,7.9916,8.1997,7.983,8.087,670479.0
2020-03-25 13:00:00,9.33,9.43,9.32,9.42,272319.0,8.087,8.1737,8.0783,8.165,272319.0
2020-03-25 13:30:00,9.42,9.48,9.37,9.38,264822.0,8.165,8.217,8.1217,8.1303,264822.0
2020-03-25 14:00:00,9.38,9.43,9.31,9.4,363999.0,8.1303,8.1737,8.0697,8.1477,363999.0
2020-03-25 14:30:00,9.39,9.46,9.33,9.44,388025.0,8.139,8.1997,8.087,8.1823,388025.0
2020-03-25 15:00:00,9.44,9.48,9.37,9.38,379731.0,8.1823,8.217,8.1217,8.1303,379731.0
2020-03-25 15:30:00,9.38,9.44,9.18,9.2,1233011.0,8.1303,8.1823,7.957,7.9743,1233011.0
2020-03-26 09:30:00,9.5,9.7,9.5,9.69,995411.0,8.2343,8.4077,8.2343,8.399,995411.0
2020-03-26 10:00:00,9.68,9.85,9.64,9.74,766139.0,8.3904,8.5377,8.3557,8.4424,766139.0
2020-03-26 10:30:00,9.74,9.79,9.65,9.69,577533.0,8.4424,8.4857,8.3644,8.399,577533.0
2020-03-26 11:00:00,9.69,9.79,9.66,9.79,492201.0,8.399,8.4857,8.373,8.4857,492201.0
2020-03-26 11:30:00,9.79,9.83,9.77,9.8,378236.0,8.4857,8.5204,8.4684,8.4944,378236.0
2020-03-26 12:00:00,9.79,9.94,9.76,9.89,713913.0,8.4857,8.6157,8.4597,8.5724,713913.0
2020-03-26 12:30:00,9.89,9.91,9.77,9.85,236224.0,8.5724,8.5897,8.4684,8.5377,236224.0
2020-03-26 13:00:00,9.84,9.89,9.73,9.74,325364.0,8.529,8.5724,8.4337,8.4424,325364.0
2020-03-26 13:30:00,9.75,9.8,9.69,9.74,272960.0,8.451,8.4944,8.399,8.4424,272960.0
2020-03-26 14:00:00,9.75,9.8,9.69,9.77,333818.0,8.451,8.4944,8.399,8.4684,333818.0
2020-03-26 14:30:00,9.77,9.82,9.73,9.79,780720.0,8.4684,8.5117,8.4337,8.4857,780720.0
2020-03-26 15:00:00,9.78,9.8,9.71,9.79,401769.0,8.477,8.4944,8.4164,8.4857,401769.0
2020-03-26 15:30:00,9.8,9.89,9.71,9.86,844775.0,8.4944,8.5724,8.4164,8.5464,844775.0
2020-03-27 09:30:00,9.4,9.46,9.3,9.37,905638.0,8.1477,8.1997,8.061,8.1217,905638.0
2020-03-27 10:00:00,9.36,9.45,9.34,9.37,253598.0,8.113,8.191,8.0957,8.1217,253598.0
2020-03-27 10:30:00,9.37,9.38,9.25,9.3,259957.0,8.1217,8.1303,8.0177,8.061,259957.0
2020-03-27 11:00:00,9.3,9.46,9.29,9.42,199504.0,8.061,8.1997,8.0523,8.165,199504.0
2020-03-27 11:30:00,9.43,9.45,9.36,9.4,224703.0,8.1737,8.191,8.113,8.1477,224703.0
2020-03-27 12:00:00,9.4,9.52,9.38,9.48,360975.0,8.1477,8.2517,8.1303,8.217,360975.0
2020-03-27 12:30:00,9.47,9.54,9.44,9.46,257164.0,8.2083,8.269,8.1823,8.1997,257164.0
2020-03-27 13:00:00,9.46,9.5,9.41,9.45,154635.0,8.1997,8.2343,8.1563,8.191,154635.0
2020-03-27 13:30:00,9.45,9.56,9.44,9.5,212026.0,8.191,8.2864,8.1823,8.2343,212026.0
2020-03-27 14:00:00,9.51,9.52,9.46,9.52,165283.0,8.243,8.2517,8.1997,8.2517,165283.0
2020-03-27 14:30:00,9.52,9.58,9.49,9.58,254135.0,8.2517,8.3037,8.2257,8.3037,254135.0
2020-03-27 15:00:00,9.58,9.66,9.55,9.63,268175.0,8.3037,8.373,8.2777,8.347,268175.0
2020-03-27 15:30:00,9.63,9.63,9.36,9.37,1654291.0,8.347,8.347,8.113,8.1217,1654291.0
2020-03-30 09:30:00,9.29,9.34,9.16,9.23,539549.0,8.0523,8.0957,7.9396,8.0003,539549.0
2020-03-30 10:00:00,9.23,9.34,9.23,9.32,213730.0,8.0003,8.0957,8.0003,8.0783,213730.0
2020-03-30 10:30:00,9.32,9.38,9.3,9.32,199187.0,8.0783,8.1303,8.061,8.0783,199187.0
2020-03-30 11:00:00,9.31,9.51,9.31,9.45,567239.0,8.0697,8.243,8.0697,8.191,567239.0
2020-03-30 11:30:00,9.45,9.48,9.36,9.47,343078.0,8.191,8.217,8.113,8.2083,343078.0
2020-03-30 12:00:00,9.46,9.49,9.41,9.47,159062.0,8.1997,8.2257,8.1563,8.2083,159062.0
2020-03-30 12:30:00,9.47,9.5,9.43,9.48,138740.0,8.2083,8.2343,8.1737,8.217,138740.0
2020-03-30 13:00:00,9.48,9.5,9.45,9.46,133326.0,8.217,8.2343,8.191,8.1997,133326.0
2020-03-30 13:30:00,9.47,9.47,9.4,9.42,150208.0,8.2083,8.2083,8.1477,8.165,150208.0
2020-03-30 14:00:00,9.43,9.44,9.39,9.43,176379.0,8.1737,8.1823,8.139,8.1737,176379.0
2020-03-30 14:30:00,9.42,9.48,9.42,9.46,217595.0,8.165,8.217,8.165,8.1997,217595.0
2020-03-30 15:00:00,9.47,9.51,9.42,9.44,251224.0,8.2083,8.243,8.165,8.1823,251224.0
2020-03-30 15:30:00,9.44,9.55,9.43,9.52,637250.0,8.1823,8.2777,8.1737,8.2517,637250.0
2020-03-31 09:30:00,9.35,9.39,9.28,9.29,382120.0,8.1043,8.139,8.0437,8.0523,382120.0
2020-03-31 10:00:00,9.29,9.43,9.29,9.41,161110.0,8.0523,8.1737,8.0523,8.1563,161110.0
2020-03-31 10:30:00,9.41,9.46,9.35,9.36,158505.0,8.1563,8.1997,8.1043,8.113,158505.0
2020-03-31 11:00:00,9.36,9.44,9.34,9.42,557646.0,8.113,8.1823,8.0957,8.165,557646.0
2020-03-31 11:30:00,9.42,9.45,9.32,9.36,585251.0,8.165,8.191,8.0783,8.113,585251.0
2020-03-31 12:00:00,9.36,9.39,9.29,9.31,214071.0,8.113,8.139,8.0523,8.0697,214071.0
2020-03-31 12:30:00,9.32,9.33,9.27,9.28,90562.0,8.0783,8.087,8.035,8.0437,90562.0
2020-03-31 13:00:00,9.28,9.31,9.22,9.24,195218.0,8.0437,8.0697,7.9916,8.009,195218.0
2020-03-31 13:30:00,9.24,9.29,9.22,9.29,99124.0,8.009,8.0523,7.9916,8.0523,99124.0
2020-03-31 14:00:00,9.28,9.29,9.24,9.27,112049.0,8.0437,8.0523,8.009,8.035,112049.0
2020-03-31 14:30:00,9.27,9.3,9.25,9.28,122738.0,8.035,8.061,8.0177,8.0437,122738.0
2020-03-31 15:00:00,9.29,9.3,9.16,9.2,243905.0,8.0523,8.061,7.9396,7.9743,243905.0
2020-03-31 15:30:00,9.19,9.29,9.18,9.27,588663.0,7.9656,8.0523,7.957,8.035,588663.0
2020-04-01 09:30:00,8.96,9.03,8.92,8.95,754227.0,7.7663,7.827,7.7316,7.7576,754227.0
2020-04-01 10:00:00,8.95,9.03,8.91,9.0,184844.0,7.7576,7.827,7.7229,7.801,184844.0
2020-04-01 10:30:00,9.0,9.04,8.96,8.97,154119.0,7.801,7.8356,7.7663,7.775,154119.0
2020-04-01 11:00:00,8.96,9.05,8.93,8.94,204013.0,7.7663,7.8443,7.7403,7.749,204013.0
2020-04-01 11:30:00,8.93,8.97,8.92,8.94,77881.0,7.7403,7.775,7.7316,7.749,77881.0
2020-04-01 12:00:00,8.94,8.95,8.89,8.89,140366.0,7.749,7.7576,7.7056,7.7056,140366.0
2020-04-01 12:30:00,8.9,8.94,8.86,8.89,95124.0,7.7143,7.749,7.6796,7.7056,95124.0
2020-04-01 13:00:00,8.89,8.93,8.86,8.92,119946.0,7.7056,7.7403,7.6796,7.7316,119946.0
2020-04-01 13:30:00,8.92,8.96,8.88,8.95,119642.0,7.7316,7.7663,7.6969,7.7576,119642.0
2020-04-01 14:00:00,8.95,8.98,8.92,8.94,126961.0,7.7576,7.7836,7.7316,7.749,126961.0
2020-04-01 14:30:00,8.94,8.96,8.91,8.91,154546.0,7.749,7.7663,7.7229,7.7229,154546.0
2020-04-01 15:00:00,8.91,8.94,8.88,8.88,333321.0,7.7229,7.749,7.6969,7.6969,333321.0
2020-04-01 15:30:00,8.89,8.92,8.85,8.89,696140.0,7.7056,7.7316,7.6709,7.7056,696140.0
2020-04-02 09:30:00,8.93,8.99,8.88,8.93,904719.0,7.7403,7.7923,7.6969,7.7403,904719.0
2020-04-02 10:00:00,8.94,9.07,8.93,9.06,329509.0,7.749,7.8616,7.7403,7.853,329509.0
2020-04-02 10:30:00,9.07,9.24,9.06,9.17,485260.0,7.8616,8.009,7.853,7.9483,485260.0
2020-04-02 11:00:00,9.17,9.17,9.02,9.04,448790.0,7.9483,7.9483,7.8183,7.8356,448790.0
2020-04-02 11:30:00,9.04,9.11,9.04,9.1,157063.0,7.8356,7.8963,7.8356,7.8876,157063.0
2020-04-02 12:00:00,9.11,9.17,9.09,9.1,110405.0,7.8963,7.9483,7.879,7.8876,110405.0
2020-04-02 12:30:00,9.1,9.15,9.07,9.13,122462.0,7.8876,7.931,7.8616,7.9136,122462.0
2020-04-02 13:00:00,9.12,9.14,8.96,8.97,246940.0,7.905,7.9223,7.7663,7.775,246940.0
2020-04-02 13:30:00,8.96,9.0,8.93,8.93,216545.0,7.7663,7.801,7.7403,7.7403,216545.0
2020-04-02 14:00:00,8.93,8.95,8.88,8.95,268046.0,7.7403,7.7576,7.6969,7.7576,268046.0
2020-04-02 14:30:00,8.94,8.95,8.87,8.95,674188.0,7.749,7.7576,7.6883,7.7576,674188.0
2020-04-02 15:00:00,8.95,9.0,8.94,8.99,243484.0,7.7576,7.801,7.749,7.7923,243484.0
2020-04-02 15:30:00,8.99,9.03,8.94,9.0,1970369.0,7.7923,7.827,7.749,7.801,1970369.0
2020-04-03 09:30:00,8.93,8.98,8.88,8.94,637697.0,7.7403,7.7836,7.6969,7.749,637697.0
2020-04-03 10:00:00,8.93,8.96,8.87,8.88,179883.0,7.7403,7.7663,7.6883,7.6969,179883.0
2020-04-03 10:30:00,8.88,8.89,8.82,8.88,156416.0,7.6969,7.7056,7.6449,7.6969,156416.0
2020-04-03 11:00:00,8.88,8.89,8.77,8.85,275006.0,7.6969,7.7056,7.6016,7.6709,275006.0
2020-04-03 11:30:00,8.85,8.87,8.79,8.82,197601.0,7.6709,7.6883,7.6189,7.6449,197601.0
2020-04-03 12:00:00,8.82,8.84,8.71,8.72,222181.0,7.6449,7.6623,7.5496,7.5583,222181.0
2020-04-03 12:30:00,8.72,8.77,8.71,8.72,287366.0,7.5583,7.6016,7.5496,7.5583,287366.0
2020-04-03 13:00:00,8.72,8.76,8.69,8.7,143067.0,7.5583,7.5929,7.5323,7.5409,143067.0
2020-04-03 13:30:00,8.7,8.72,8.68,8.7,126042.0,7.5409,7.5583,7.5236,7.5409,126042.0
2020-04-03 14:00:00,8.7,8.75,8.67,8.74,174768.0,7.5409,7.5843,7.5149,7.5756,174768.0
2020-04-03 14:30:00,8.74,8.77,8.7,8.77,211955.0,7.5756,7.6016,7.5409,7.6016,211955.0
2020-04-03 15:00:00,8.77,8.81,8.74,8.81,259491.0,7.6016,7.6363,7.5756,7.6363,259491.0
2020-04-03 15:30:00,8.8,8.86,8.73,8.84,696969.0,7.6276,7.6796,7.5669,7.6623,696969.0
2020-04-06 09:30:00,9.44,9.51,9.38,9.5,723926.0,8.1823,8.243,8.1303,8.2343,723926.0
2020-04-06 10:00:00,9.49,9.52,9.43,9.43,373117.0,8.2257,8.2517,8.1737,8.1737,373117.0
2020-04-06 10:30:00,9.43,9.44,9.36,9.43,345328.0,8.1737,8.1823,8.113,8.1737,345328.0
2020-04-06 11:00:00,9.44,9.46,9.42,9.45,605525.0,8.1823,8.1997,8.165,8.191,605525.0
2020-04-06 11:30:00,9.45,9.55,9.45,9.53,176294.0,8.191,8.2777,8.191,8.2603,176294.0
2020-04-06 12:00:00,9.53,9.57,9.52,9.54,115191.0,8.2603,8.295,8.2517,8.269,115191.0
2020-04-06 12:30:00,9.54,9.56,9.48,9.51,166698.0,8.269,8.2864,8.217,8.243,166698.0
2020-04-06 13:00:00,9.52,9.52,9.49,9.5,173181.0,8.2517,8.2517,8.2257,8.2343,173181.0
2020-04-06 13:30:00,9.5,9.56,9.48,9.54,181719.0,8.2343,8.2864,8.217,8.269,181719.0
2020-04-06 14:00:00,9.53,9.53,9.46,9.49,175870.0,8.2603,8.2603,8.1997,8.2257,175870.0
2020-04-06 14:30:00,9.49,9.51,9.47,9.48,194570.0,8.2257,8.243,8.2083,8.217,194570.0
2020-04-06 15:00:00,9.47,9.52,9.45,9.52,453123.0,8.2083,8.2517,8.191,8.2517,453123.0
2020-04-06 15:30:00,9.52,9.6,9.49,9.56,520045.0,8.2517,8.321,8.2257,8.2864,520045.0
2020-04-07 09:30:00,9.95,9.98,9.86,9.91,661555.0,8.6244,8.6504,8.5464,8.5897,661555.0
2020-04-07 10:00:00,9.92,9.94,9.63,9.64,305903.0,8.5984,8.6157,8.347,8.3557,305903.0
2020-04-07 10:30:00,9.64,9.69,9.53,9.58,269702.0,8.3557,8.399,8.2603,8.3037,269702.0
2020-04-07 11:00:00,9.58,9.79,9.57,9.78,678737.0,8.3037,8.4857,8.295,8.477,678737.0
2020-04-07 11:30:00,9.78,9.87,9.75,9.79,343098.0,8.477,8.5551,8.451,8.4857,343098.0
2020-04-07 12:00:00,9.79,9.85,9.78,9.81,170318.0,8.4857,8.5377,8.477,8.503,170318.0
2020-04-07 12:30:00,9.81,9.84,9.77,9.78,253617.0,8.503,8.529,8.4684,8.477,253617.0
2020-04-07 13:00:00,9.78,9.8,9.7,9.73,225667.0,8.477,8.4944,8.4077,8.4337,225667.0
2020-04-07 13:30:00,9.74,9.75,9.67,9.69,167056.0,8.4424,8.451,8.3817,8.399,167056.0
2020-04-07 14:00:00,9.69,9.73,9.63,9.68,239168.0,8.399,8.4337,8.347,8.3904,239168.0
2020-04-07 14:30:00,9.68,9.71,9.58,9.6,252772.0,8.3904,8.4164,8.3037,8.321,252772.0
2020-04-07 15:00:00,9.61,9.69,9.57,9.58,240171.0,8.3297,8.399,8.295,8.3037,240171.0
2020-04-07 15:30:00,9.58,9.7,9.56,9.59,694705.0,8.3037,8.4077,8.2864,8.3124,694705.0
2020-04-08 09:30:00,9.51,9.54,9.43,9.44,444864.0,8.243,8.269,8.1737,8.1823,444864.0
2020-04-08 10:00:00,9.44,9.52,9.42,9.52,162082.0,8.1823,8.2517,8.165,8.2517,162082.0
2020-04-08 10:30:00,9.52,9.52,9.44,9.48,142387.0,8.2517,8.2517,8.1823,8.217,142387.0
2020-04-08 11:00:00,9.48,9.55,9.45,9.54,259690.0,8.217,8.2777,8.191,8.269,259690.0
2020-04-08 11:30:00,9.55,9.61,9.54,9.54,109949.0,8.2777,8.3297,8.269,8.269,109949.0
2020-04-08 12:00:00,9.54,9.59,9.51,9.57,85541.0,8.269,8.3124,8.243,8.295,85541.0
2020-04-08 12:30:00,9.57,9.59,9.54,9.55,80664.0,8.295,8.3124,8.269,8.2777,80664.0
2020-04-08 13:00:00,9.56,9.58,9.53,9.54,99387.0,8.2864,8.3037,8.2603,8.269,99387.0
2020-04-08 13:30:00,9.54,9.55,9.5,9.51,114054.0,8.269,8.2777,8.2343,8.243,114054.0
2020-04-08 14:00:00,9.52,9.59,9.51,9.57,126115.0,8.2517,8.3124,8.243,8.295,126115.0
2020-04-08 14:30:00,9.58,9.61,9.56,9.61,200111.0,8.3037,8.3297,8.2864,8.3297,200111.0
2020-04-08 15:00:00,9.6,9.63,9.58,9.61,178709.0,8.321,8.347,8.3037,8.3297,178709.0
2020-04-08 15:30:00,9.61,9.66,9.59,9.6,579370.0,8.3297,8.373,8.3124,8.321,579370.0
2020-04-09 09:30:00,9.83,9.99,9.82,9.99,627223.0,8.5204,8.6591,8.5117,8.6591,627223.0
2020-04-09 10:00:00,10.0,10.0,9.85,9.93,371618.0,8.6677,8.6677,8.5377,8.6071,371618.0
2020-04-09 10:30:00,9.94,10.0,9.91,9.97,289861.0,8.6157,8.6677,8.5897,8.6417,289861.0
2020-04-09 11:00:00,9.97,10.01,9.89,10.0,504369.0,8.6417,8.6764,8.5724,8.6677,504369.0
2020-04-09 11:30:00,10.0,10.09,9.99,10.05,366423.0,8.6677,8.7457,8.6591,8.7111,366423.0
2020-04-09 12:00:00,10.05,10.12,10.03,10.06,221851.0,8.7111,8.7717,8.6937,8.7197,221851.0
2020-04-09 12:30:00,10.06,10.11,10.05,10.07,281913.0,8.7197,8.7631,8.7111,8.7284,281913.0
2020-04-09 13:00:00,10.06,10.12,10.02,10.12,223214.0,8.7197,8.7717,8.6851,8.7717,223214.0
2020-04-09 13:30:00,10.12,10.14,10.0,10.07,212297.0,8.7717,8.7891,8.6677,8.7284,212297.0
2020-04-09 14:00:00,10.06,10.07,9.94,9.96,225769.0,8.7197,8.7284,8.6157,8.6331,225769.0
2020-04-09 14:30:00,9.96,9.99,9.85,9.9,238967.0,8.6331,8.6591,8.5377,8.5811,238967.0
2020-04-09 15:00:00,9.91,10.01,9.89,10.01,232233.0,8.5897,8.6764,8.5724,8.6764,232233.0
2020-04-09 15:30:00,10.02,10.07,10.01,10.05,443177.0,8.6851,8.7284,8.6764,8.7111,443177.0
2020-04-13 09:30:00,10.08,10.08,9.72,9.8,330024.0,8.7371,8.7371,8.425,8.4944,330024.0
2020-04-13 10:00:00,9.8,9.86,9.71,9.75,145669.0,8.4944,8.5464,8.4164,8.451,145669.0
2020-04-13 10:30:00,9.75,9.75,9.67,9.67,184657.0,8.451,8.451,8.3817,8.3817,184657.0
2020-04-13 11:00:00,9.67,9.71,9.61,9.71,162188.0,8.3817,8.4164,8.3297,8.4164,162188.0
2020-04-13 11:30:00,9.71,9.73,9.67,9.71,113110.0,8.4164,8.4337,8.3817,8.4164,113110.0
2020-04-13 12:00:00,9.71,9.79,9.71,9.76,240803.0,8.4164,8.4857,8.4164,8.4597,240803.0
2020-04-13 12:30:00,9.77,9.77,9.71,9.72,85024.0,8.4684,8.4684,8.4164,8.425,85024.0
2020-04-13 13:00:00,9.71,9.76,9.71,9.76,130478.0,8.4164,8.4597,8.4164,8.4597,130478.0
2020-04-13 13:30:00,9.76,9.8,9.75,9.77,124191.0,8.4597,8.4944,8.451,8.4684,124191.0
2020-04-13 14:00:00,9.77,9.79,9.73,9.75,113122.0,8.4684,8.4857,8.4337,8.451,113122.0
2020-04-13 14:30:00,9.75,9.76,9.69,9.73,179814.0,8.451,8.4597,8.399,8.4337,179814.0
2020-04-13 15:00:00,9.72,9.75,9.67,9.75,277152.0,8.425,8.451,8.3817,8.451,277152.0
2020-04-13 15:30:00,9.75,9.78,9.7,9.71,622524.0,8.451,8.477,8.4077,8.4164,622524.0
2020-04-14 09:30:00,9.94,10.0,9.92,9.98,476086.0,8.6157,8.6677,8.5984,8.6504,476086.0
2020-04-14 10:00:00,9.98,10.0,9.9,9.92,482104.0,8.6504,8.6677,8.5811,8.5984,482104.0
2020-04-14 10:30:00,9.93,9.93,9.86,9.87,446676.0,8.6071,8.6071,8.5464,8.5551,446676.0
2020-04-14 11:00:00,9.87,9.89,9.79,9.85,701319.0,8.5551,8.5724,8.4857,8.5377,701319.0
2020-04-14 11:30:00,9.85,9.87,9.81,9.85,398006.0,8.5377,8.5551,8.503,8.5377,398006.0
2020-04-14 12:00:00,9.86,9.98,9.85,9.92,433830.0,8.5464,8.6504,8.5377,8.5984,433830.0
2020-04-14 12:30:00,9.93,9.95,9.91,9.92,246431.0,8.6071,8.6244,8.5897,8.5984,246431.0
2020-04-14 13:00:00,9.93,9.93,9.89,9.91,193060.0,8.6071,8.6071,8.5724,8.5897,193060.0
2020-04-14 13:30:00,9.91,9.93,9.9,9.92,116217.0,8.5897,8.6071,8.5811,8.5984,116217.0
2020-04-14 14:00:00,9.92,9.96,9.91,9.94,297164.0,8.5984,8.6331,8.5897,8.6157,297164.0
2020-04-14 14:30:00,9.94,9.95,9.91,9.94,185160.0,8.6157,8.6244,8.5897,8.6157,185160.0
2020-04-14 15:00:00,9.93,9.93,9.88,9.92,433961.0,8.6071,8.6071,8.5637,8.5984,433961.0
2020-04-14 15:30:00,9.93,9.95,9.9,9.91,457230.0,8.6071,8.6244,8.5811,8.5897,457230.0
2020-04-15 09:30:00,9.5,9.52,9.42,9.45,492753.0,8.2343,8.2517,8.165,8.191,492753.0
2020-04-15 10:00:00,9.44,9.47,9.4,9.43,297103.0,8.1823,8.2083,8.1477,8.1737,297103.0
2020-04-15 10:30:00,9.42,9.49,9.4,9.44,277169.0,8.165,8.2257,8.1477,8.1823,277169.0
2020-04-15 11:00:00,9.44,9.44,9.36,9.38,224337.0,8.1823,8.1823,8.113,8.1303,224337.0
2020-04-15 11:30:00,9.38,9.41,9.36,9.37,152420.0,8.1303,8.1563,8.113,8.1217,152420.0
2020-04-15 12:00:00,9.38,9.4,9.36,9.39,121700.0,8.1303,8.1477,8.113,8.139,121700.0
2020-04-15 12:30:00,9.39,9.44,9.39,9.4,118178.0,8.139,8.1823,8.139,8.1477,118178.0
2020-04-15 13:00:00,9.41,9.47,9.4,9.43,119351.0,8.1563,8.2083,8.1477,8.1737,119351.0
2020-04-15 13:30:00,9.42,9.43,9.39,9.39,147641.0,8.165,8.1737,8.139,8.139,147641.0
2020-04-15 14:00:00,9.4,9.44,9.4,9.44,149920.0,8.1477,8.1823,8.1477,8.1823,149920.0
2020-04-15 14:30:00,9.44,9.47,9.42,9.43,160260.0,8.1823,8.2083,8.165,8.1737,160260.0
2020-04-15 15:00:00,9.44,9.44,9.36,9.38,194443.0,8.1823,8.1823,8.113,8.1303,194443.0
2020-04-15 15:30:00,9.39,9.4,9.34,9.39,408324.0,8.139,8.1477,8.0957,8.139,408324.0
2020-04-16 09:30:00,9.23,9.23,9.06,9.07,562423.0,8.0003,8.0003,7.853,7.8616,562423.0
2020-04-16 10:00:00,9.07,9.12,9.03,9.12,502080.0,7.8616,7.905,7.827,7.905,502080.0
2020-04-16 10:30:00,9.12,9.13,9.07,9.1,649314.0,7.905,7.9136,7.8616,7.8876,649314.0
2020-04-16 11:00:00,9.11,9.2,9.1,9.14,710931.0,7.8963,7.9743,7.8876,7.9223,710931.0
2020-04-16 11:30:00,9.14,9.16,9.1,9.13,175989.0,7.9223,7.9396,7.8876,7.9136,175989.0
2020-04-16 12:00:00,9.14,9.14,9.08,9.1,230510.0,7.9223,7.9223,7.8703,7.8876,230510.0
2020-04-16 12:30:00,9.09,9.12,9.08,9.12,215422.0,7.879,7.905,7.8703,7.905,215422.0
2020-04-16 13:00:00,9.12,9.13,9.09,9.12,258955.0,7.905,7.9136,7.879,7.905,258955.0
2020-04-16 13:30:00,9.11,9.14,9.09,9.11,101087.0,7.8963,7.9223,7.879,7.8963,101087.0
2020-04-16 14:00:00,9.1,9.15,9.09,9.13,146988.0,7.8876,7.931,7.879,7.9136,146988.0
2020-04-16 14:30:00,9.13,9.16,9.12,9.12,93818.0,7.9136,7.9396,7.905,7.905,93818.0
2020-04-16 15:00:00,9.13,9.14,9.1,9.13,215334.0,7.9136,7.9223,7.8876,7.9136,215334.0
2020-04-16 15:30:00,9.13,9.19,9.13,9.19,424232.0,7.9136,7.9656,7.9136,7.9656,424232.0
2020-04-17 09:30:00,9.56,9.65,9.53,9.64,480721.0,8.2864,8.3644,8.2603,8.3557,480721.0
2020-04-17 10:00:00,9.63,9.64,9.46,9.49,293292.0,8.347,8.3557,8.1997,8.2257,293292.0
2020-04-17 10:30:00,9.49,9.59,9.45,9.55,305623.0,8.2257,8.3124,8.191,8.2777,305623.0
2020-04-17 11:00:00,9.55,9.6,9.54,9.58,465609.0,8.2777,8.321,8.269,8.3037,465609.0
2020-04-17 11:30:00,9.58,9.61,9.56,9.6,138951.0,8.3037,8.3297,8.2864,8.321,138951.0
2020-04-17 12:00:00,9.59,9.62,9.56,9.58,87638.0,8.3124,8.3384,8.2864,8.3037,87638.0
2020-04-17 12:30:00,9.58,9.62,9.57,9.61,110343.0,8.3037,8.3384,8.295,8.3297,110343.0
2020-04-17 13:00:00,9.61,9.62,9.57,9.58,228749.0,8.3297,8.3384,8.295,8.3037,228749.0
2020-04-17 13:30:00,9.58,9.58,9.52,9.54,648212.0,8.3037,8.3037,8.2517,8.269,648212.0
2020-04-17 14:00:00,9.55,9.56,9.51,9.52,320199.0,8.2777,8.2864,8.243,8.2517,320199.0
2020-04-17 14:30:00,9.51,9.56,9.5,9.55,211550.0,8.243,8.2864,8.2343,8.2777,211550.0
2020-04-17 15:00:00,9.55,9.58,9.51,9.58,605372.0,8.2777,8.3037,8.243,8.3037,605372.0
2020-04-17 15:30:00,9.58,9.67,9.57,9.64,871828.0,8.3037,8.3817,8.295,8.3557,871828.0
2020-04-20 09:30:00,9.6,9.7,9.54,9.68,674599.0,8.321,8.4077,8.269,8.3904,674599.0
2020-04-20 10:00:00,9.68,9.75,9.66,9.67,301820.0,8.3904,8.451,8.373,8.3817,301820.0
2020-04-20 10:30:00,9.68,9.82,9.66,9.79,410733.0,8.3904,8.5117,8.373,8.4857,410733.0
2020-04-20 11:00:00,9.79,9.81,9.73,9.76,598514.0,8.4857,8.503,8.4337,8.4597,598514.0
2020-04-20 11:30:00,9.76,9.79,9.74,9.78,139606.0,8.4597,8.4857,8.4424,8.477,139606.0
2020-04-20 12:00:00,9.78,9.79,9.76,9.77,127785.0,8.477,8.4857,8.4597,8.4684,127785.0
2020-04-20 12:30:00,9.78,9.78,9.76,9.77,100980.0,8.477,8.477,8.4597,8.4684,100980.0
2020-04-20 13:00:00,9.77,9.77,9.71,9.75,174203.0,8.4684,8.4684,8.4164,8.451,174203.0
2020-04-20 13:30:00,9.75,9.75,9.71,9.72,142896.0,8.451,8.451,8.4164,8.425,142896.0
2020-04-20 14:00:00,9.72,9.73,9.66,9.66,166995.0,8.425,8.4337,8.373,8.373,166995.0
2020-04-20 14:30:00,9.66,9.69,9.63,9.64,341832.0,8.373,8.399,8.347,8.3557,341832.0
2020-04-20 15:00:00,9.64,9.67,9.63,9.65,328245.0,8.3557,8.3817,8.347,8.3644,328245.0
2020-04-20 15:30:00,9.66,9.69,9.64,9.67,554314.0,8.373,8.399,8.3557,8.3817,554314.0
2020-04-21 09:30:00,9.34,9.48,9.27,9.44,492559.0,8.0957,8.217,8.035,8.1823,492559.0
2020-04-21 10:00:00,9.45,9.46,9.34,9.37,373849.0,8.191,8.1997,8.0957,8.1217,373849.0
2020-04-21 10:30:00,9.37,9.39,9.28,9.28,179240.0,8.1217,8.139,8.0437,8.0437,179240.0
2020-04-21 11:00:00,9.28,9.3,9.25,9.28,309298.0,8.0437,8.061,8.0177,8.0437,309298.0
2020-04-21 11:30:00,9.28,9.29,9.24,9.27,173747.0,8.0437,8.0523,8.009,8.035,173747.0
2020-04-21 12:00:00,9.27,9.29,9.23,9.24,219405.0,8.035,8.0523,8.0003,8.009,219405.0
2020-04-21 12:30:00,9.24,9.25,9.21,9.24,131602.0,8.009,8.0177,7.983,8.009,131602.0
2020-04-21 13:00:00,9.24,9.27,9.22,9.24,125077.0,8.009,8.035,7.9916,8.009,125077.0
2020-04-21 13:30:00,9.23,9.26,9.18,9.19,94521.0,8.0003,8.0263,7.957,7.9656,94521.0
2020-04-21 14:00:00,9.19,9.25,9.18,9.21,146684.0,7.9656,8.0177,7.957,7.983,146684.0
2020-04-21 14:30:00,9.21,9.23,9.19,9.2,135040.0,7.983,8.0003,7.9656,7.9743,135040.0
2020-04-21 15:00:00,9.2,9.25,9.18,9.24,151881.0,7.9743,8.0177,7.957,8.009,151881.0
2020-04-21 15:30:00,9.24,9.27,9.21,9.25,487382.0,8.009,8.035,7.983,8.0177,487382.0
2020-04-22 09:30:00,9.35,9.35,9.23,9.26,345740.0,8.1043,8.1043,8.0003,8.0263,345740.0
2020-04-22 10:00:00,9.26,9.28,9.23,9.26,138745.0,8.0263,8.0437,8.0003,8.0263,138745.0
2020-04-22 10:30:00,9.26,9.28,9.2,9.21,503587.0,8.0263,8.0437,7.9743,7.983,503587.0
2020-04-22 11:00:00,9.21,9.27,9.19,9.25,317855.0,7.983,8.035,7.9656,8.0177,317855.0
2020-04-22 11:30:00,9.25,9.28,9.23,9.25,65364.0,8.0177,8.0437,8.0003,8.0177,65364.0
2020-04-22 12:00:00,9.25,9.25,9.22,9.24,95709.0,8.0177,8.0177,7.9916,8.009,95709.0
2020-04-22 12:30:00,9.24,9.25,9.21,9.21,108472.0,8.009,8.0177,7.983,7.983,108472.0
2020-04-22 13:00:00,9.22,9.23,9.21,9.21,88159.0,7.9916,8.0003,7.983,7.983,88159.0
2020-04-22 13:30:00,9.21,9.22,9.2,9.21,90531.0,7.983,7.9916,7.9743,7.983,90531.0
2020-04-22 14:00:00,9.21,9.22,9.2,9.2,106645.0,7.983,7.9916,7.9743,7.9743,106645.0
2020-04-22 14:30:00,9.21,9.24,9.2,9.22,129462.0,7.983,8.009,7.9743,7.9916,129462.0
2020-04-22 15:00:00,9.22,9.24,9.21,9.22,100980.0,7.9916,8.009,7.983,7.9916,100980.0
2020-04-22 15:30:00,9.22,9.27,9.22,9.22,420097.0,7.9916,8.035,7.9916,7.9916,420097.0
2020-04-23 09:30:00,9.31,9.39,9.3,9.35,255637.0,8.0697,8.139,8.061,8.1043,255637.0
2020-04-23 10:00:00,9.36,9.52,9.32,9.51,320411.0,8.113,8.2517,8.0783,8.243,320411.0
2020-04-23 10:30:00,9.51,9.61,9.51,9.53,298359.0,8.243,8.3297,8.243,8.2603,298359.0
2020-04-23 11:00:00,9.53,9.53,9.48,9.48,552263.0,8.2603,8.2603,8.217,8.217,552263.0
2020-04-23 11:30:00,9.48,9.49,9.42,9.46,165843.0,8.217,8.2257,8.165,8.1997,165843.0
2020-04-23 12:00:00,9.46,9.49,9.45,9.48,137918.0,8.1997,8.2257,8.191,8.217,137918.0
2020-04-23 12:30:00,9.48,9.48,9.35,9.4,192476.0,8.217,8.217,8.1043,8.1477,192476.0
2020-04-23 13:00:00,9.41,9.42,9.34,9.35,115122.0,8.1563,8.165,8.0957,8.1043,115122.0
2020-04-23 13:30:00,9.35,9.38,9.31,9.34,105159.0,8.1043,8.1303,8.0697,8.0957,105159.0
2020-04-23 14:00:00,9.34,9.36,9.31,9.35,165041.0,8.0957,8.113,8.0697,8.1043,165041.0
2020-04-23 14:30:00,9.34,9.37,9.32,9.36,164629.0,8.0957,8.1217,8.0783,8.113,164629.0
2020-04-23 15:00:00,9.37,9.37,9.32,9.33,103213.0,8.1217,8.1217,8.0783,8.087,103213.0
2020-04-23 15:30:00,9.34,9.36,9.31,9.33,338882.0,8.0957,8.113,8.0697,8.087,338882.0
2020-04-24 09:30:00,9.41,9.41,9.32,9.33,350226.0,8.1563,8.1563,8.0783,8.087,350226.0
2020-04-24 10:00:00,9.34,9.36,9.29,9.3,110800.0,8.0957,8.113,8.0523,8.061,110800.0
2020-04-24 10:30:00,9.3,9.37,9.29,9.34,102889.0,8.061,8.1217,8.0523,8.0957,102889.0
2020-04-24 11:00:00,9.34,9.34,9.28,9.33,352998.0,8.0957,8.0957,8.0437,8.087,352998.0
2020-04-24 11:30:00,9.33,9.34,9.31,9.32,214206.0,8.087,8.0957,8.0697,8.0783,214206.0
2020-04-24 12:00:00,9.31,9.33,9.3,9.32,68002.0,8.0697,8.087,8.061,8.0783,68002.0
2020-04-24 12:30:00,9.32,9.34,9.31,9.32,87028.0,8.0783,8.0957,8.0697,8.0783,87028.0
2020-04-24 13:00:00,9.32,9.33,9.31,9.33,57714.0,8.0783,8.087,8.0697,8.087,57714.0
2020-04-24 13:30:00,9.32,9.36,9.32,9.36,66515.0,8.0783,8.113,8.0783,8.113,66515.0
2020-04-24 14:00:00,9.36,9.37,9.33,9.35,97251.0,8.113,8.1217,8.087,8.1043,97251.0
2020-04-24 14:30:00,9.36,9.4,9.32,9.4,406341.0,8.113,8.1477,8.0783,8.1477,406341.0
2020-04-24 15:00:00,9.39,9.43,9.37,9.42,199054.0,8.139,8.1737,8.1217,8.165,199054.0
2020-04-24 15:30:00,9.42,9.46,9.4,9.42,319581.0,8.165,8.1997,8.1477,8.165,319581.0
2020-04-27 09:30:00,9.56,9.61,9.52,9.59,257805.0,8.2864,8.3297,8.2517,8.3124,257805.0
2020-04-27 10:00:00,9.6,9.63,9.56,9.62,198827.0,8.321,8.347,8.2864,8.3384,198827.0
2020-04-27 10:30:00,9.61,9.67,9.59,9.65,91482.0,8.3297,8.3817,8.3124,8.3644,91482.0
2020-04-27 11:00:00,9.65,9.71,9.64,9.71,133095.0,8.3644,8.4164,8.3557,8.4164,133095.0
2020-04-27 11:30:00,9.71,9.77,9.7,9.74,164730.0,8.4164,8.4684,8.4077,8.4424,164730.0
2020-04-27 12:00:00,9.74,9.74,9.72,9.74,81108.0,8.4424,8.4424,8.425,8.4424,81108.0
2020-04-27 12:30:00,9.74,9.75,9.71,9.73,119642.0,8.4424,8.451,8.4164,8.4337,119642.0
2020-04-27 13:00:00,9.73,9.74,9.69,9.72,193311.0,8.4337,8.4424,8.399,8.425,193311.0
2020-04-27 13:30:00,9.72,9.75,9.71,9.74,111075.0,8.425,8.451,8.4164,8.4424,111075.0
2020-04-27 14:00:00,9.75,9.77,9.74,9.75,182499.0,8.451,8.4684,8.4424,8.451,182499.0
2020-04-27 14:30:00,9.75,9.77,9.74,9.77,124911.0,8.451,8.4684,8.4424,8.4684,124911.0
2020-04-27 15:00:00,9.77,9.78,9.75,9.76,140003.0,8.4684,8.477,8.451,8.4597,140003.0
2020-04-27 15:30:00,9.76,9.8,9.75,9.78,274943.0,8.4597,8.4944,8.451,8.477,274943.0
2020-04-28 09:30:00,10.4,10.43,10.3,10.35,804369.0,9.0144,9.0404,8.9278,8.9711,804369.0
2020-04-28 10:00:00,10.35,10.4,10.34,10.39,501628.0,8.9711,9.0144,8.9624,9.0058,501628.0
2020-04-28 10:30:00,10.39,10.42,10.3,10.31,710495.0,9.0058,9.0318,8.9278,8.9364,710495.0
2020-04-28 11:00:00,10.32,10.46,10.28,10.41,734542.0,8.9451,9.0664,8.9104,9.0231,734542.0
2020-04-28 11:30:00,10.42,10.43,10.38,10.4,250868.0,9.0318,9.0404,8.9971,9.0144,250868.0
2020-04-28 12:00:00,10.4,10.43,10.35,10.37,150040.0,9.0144,9.0404,8.9711,8.9884,150040.0
2020-04-28 12:30:00,10.37,10.4,10.35,10.39,120300.0,8.9884,9.0144,8.9711,9.0058,120300.0
2020-04-28 13:00:00,10.38,10.4,10.36,10.4,76514.0,8.9971,9.0144,8.9798,9.0144,76514.0
2020-04-28 13:30:00,10.4,10.4,10.37,10.38,135045.0,9.0144,9.0144,8.9884,8.9971,135045.0
2020-04-28 14:00:00,10.38,10.41,10.38,10.4,201160.0,8.9971,9.0231,8.9971,9.0144,201160.0
2020-04-28 14:30:00,10.4,10.41,10.36,10.37,225933.0,9.0144,9.0231,8.9798,8.9884,225933.0
2020-04-28 15:00:00,10.37,10.42,10.36,10.4,180414.0,8.9884,9.0318,8.9798,9.0144,180414.0
2020-04-28 15:30:00,10.4,10.4,10.33,10.35,475678.0,9.0144,9.0144,8.9538,8.9711,475678.0
2020-04-29 09:30:00,11.1,11.13,11.0,11.07,1483050.0,9.6212,9.6472,9.5345,9.5952,1483050.0
2020-04-29 10:00:00,11.07,11.09,11.01,11.01,520105.0,9.5952,9.6125,9.5432,9.5432,520105.0
2020-04-29 10:30:00,11.01,11.09,11.0,11.06,570320.0,9.5432,9.6125,9.5345,9.5865,570320.0
2020-04-29 11:00:00,11.05,11.14,11.02,11.07,762380.0,9.5778,9.6559,9.5518,9.5952,762380.0
2020-04-29 11:30:00,11.08,11.1,11.01,11.04,293907.0,9.6038,9.6212,9.5432,9.5692,293907.0
2020-04-29 12:00:00,11.04,11.05,10.97,11.0,311598.0,9.5692,9.5778,9.5085,9.5345,311598.0
2020-04-29 12:30:00,11.0,11.04,10.98,10.99,299411.0,9.5345,9.5692,9.5172,9.5258,299411.0
2020-04-29 13:00:00,10.99,11.01,10.95,10.96,238910.0,9.5258,9.5432,9.4912,9.4998,238910.0
2020-04-29 13:30:00,10.96,10.97,10.92,10.93,271113.0,9.4998,9.5085,9.4652,9.4738,271113.0
2020-04-29 14:00:00,10.92,10.99,10.92,10.96,267970.0,9.4652,9.5258,9.4652,9.4998,267970.0
2020-04-29 14:30:00,10.96,11.0,10.93,10.99,328695.0,9.4998,9.5345,9.4738,9.5258,328695.0
2020-04-29 15:00:00,10.98,11.03,10.97,11.02,303931.0,9.5172,9.5605,9.5085,9.5518,303931.0
2020-04-29 15:30:00,11.01,11.05,10.99,10.99,876821.0,9.5432,9.5778,9.5258,9.5258,876821.0
2020-04-30 09:30:00,10.86,10.89,10.73,10.85,986489.0,9.4132,9.4392,9.3005,9.4045,986489.0
2020-04-30 10:00:00,10.85,10.87,10.77,10.83,626151.0,9.4045,9.4218,9.3351,9.3872,626151.0
2020-04-30 10:30:00,10.84,10.84,10.77,10.8,260763.0,9.3958,9.3958,9.3351,9.3612,260763.0
2020-04-30 11:00:00,10.8,10.83,10.7,10.71,366867.0,9.3612,9.3872,9.2745,9.2831,366867.0
2020-04-30 11:30:00,10.71,10.76,10.66,10.67,114474.0,9.2831,9.3265,9.2398,9.2485,114474.0
2020-04-30 12:00:00,10.66,10.69,10.62,10.65,129637.0,9.2398,9.2658,9.2051,9.2311,129637.0
2020-04-30 12:30:00,10.64,10.68,10.61,10.67,170704.0,9.2225,9.2571,9.1965,9.2485,170704.0
2020-04-30 13:00:00,10.67,10.71,10.63,10.69,211689.0,9.2485,9.2831,9.2138,9.2658,211689.0
2020-04-30 13:30:00,10.68,10.69,10.65,10.66,84181.0,9.2571,9.2658,9.2311,9.2398,84181.0
2020-04-30 14:00:00,10.66,10.71,10.65,10.71,114066.0,9.2398,9.2831,9.2311,9.2831,114066.0
2020-04-30 14:30:00,10.71,10.73,10.68,10.72,170846.0,9.2831,9.3005,9.2571,9.2918,170846.0
2020-04-30 15:00:00,10.73,10.77,10.71,10.76,148551.0,9.3005,9.3351,9.2831,9.3265,148551.0
2020-04-30 15:30:00,10.76,10.8,10.73,10.76,508803.0,9.3265,9.3612,9.3005,9.3265,508803.0
2020-05-01 09:30:00,10.38,10.54,10.33,10.4,572389.0,8.9971,9.1358,8.9538,9.0144,572389.0
2020-05-01 10:00:00,10.41,10.43,10.36,10.41,248866.0,9.0231,9.0404,8.9798,9.0231,248866.0
2020-05-01 10:30:00,10.41,10.46,10.4,10.42,127625.0,9.0231,9.0664,9.0144,9.0318,127625.0
2020-05-01 11:00:00,10.42,10.42,10.37,10.4,245380.0,9.0318,9.0318,8.9884,9.0144,245380.0
2020-05-01 11:30:00,10.4,10.4,10.34,10.35,255030.0,9.0144,9.0144,8.9624,8.9711,255030.0
2020-05-01 12:00:00,10.36,10.4,10.32,10.36,110222.0,8.9798,9.0144,8.9451,8.9798,110222.0
2020-05-01 12:30:00,10.36,10.38,10.32,10.37,96648.0,8.9798,8.9971,8.9451,8.9884,96648.0
2020-05-01 13:00:00,10.37,10.4,10.33,10.37,99287.0,8.9884,9.0144,8.9538,8.9884,99287.0
2020-05-01 13:30:00,10.37,10.39,10.34,10.35,134349.0,8.9884,9.0058,8.9624,8.9711,134349.0
2020-05-01 14:00:00,10.35,10.39,10.34,10.37,71034.0,8.9711,9.0058,8.9624,8.9884,71034.0
2020-05-01 14:30:00,10.37,10.38,10.34,10.36,105567.0,8.9884,8.9971,8.9624,8.9798,105567.0
2020-05-01 15:00:00,10.36,10.4,10.33,10.37,142275.0,8.9798,9.0144,8.9538,8.9884,142275.0
2020-05-01 15:30:00,10.37,10.41,10.36,10.4,406015.0,8.9884,9.0231,8.9798,9.0144,406015.0
2020-05-04 09:30:00,10.17,10.2,10.09,10.18,1039748.0,8.8151,8.8411,8.7457,8.8238,1039748.0
2020-05-04 10:00:00,10.17,10.25,10.14,10.17,426712.0,8.8151,8.8844,8.7891,8.8151,426712.0
2020-05-04 10:30:00,10.16,10.18,10.12,10.14,416543.0,8.8064,8.8238,8.7717,8.7891,416543.0
2020-05-04 11:00:00,10.14,10.15,10.05,10.08,549250.0,8.7891,8.7977,8.7111,8.7371,549250.0
2020-05-04 11:30:00,10.09,10.1,10.05,10.05,157627.0,8.7457,8.7544,8.7111,8.7111,157627.0
2020-05-04 12:00:00,10.06,10.13,10.05,10.13,209346.0,8.7197,8.7804,8.7111,8.7804,209346.0
2020-05-04 12:30:00,10.13,10.13,10.09,10.1,148061.0,8.7804,8.7804,8.7457,8.7544,148061.0
2020-05-04 13:00:00,10.09,10.1,10.05,10.08,147859.0,8.7457,8.7544,8.7111,8.7371,147859.0
2020-05-04 13:30:00,10.09,10.09,10.05,10.07,195995.0,8.7457,8.7457,8.7111,8.7284,195995.0
2020-05-04 14:00:00,10.07,10.12,10.07,10.11,175750.0,8.7284,8.7717,8.7284,8.7631,175750.0
2020-05-04 14:30:00,10.11,10.15,10.08,10.14,362010.0,8.7631,8.7977,8.7371,8.7891,362010.0
2020-05-04 15:00:00,10.15,10.16,10.13,10.15,258526.0,8.7977,8.8064,8.7804,8.7977,258526.0
2020-05-04 15:30:00,10.15,10.18,10.14,10.17,428953.0,8.7977,8.8238,8.7891,8.8151,428953.0
2020-05-05 09:30:00,9.82,9.85,9.78,9.83,564888.0,8.8333,8.8603,8.7973,8.8423,564888.0
2020-05-05 10:00:00,9.83,9.84,9.72,9.72,272718.0,8.8423,8.8513,8.7434,8.7434,272718.0
2020-05-05 10:30:00,9.72,9.75,9.7,9.73,259770.0,8.7434,8.7704,8.7254,8.7524,259770.0
2020-05-05 11:00:00,9.73,9.79,9.72,9.77,290863.0,8.7524,8.8063,8.7434,8.7883,290863.0
2020-05-05 11:30:00,9.78,9.82,9.77,9.79,141283.0,8.7973,8.8333,8.7883,8.8063,141283.0
2020-05-05 12:00:00,9.79,9.8,9.77,9.79,104610.0,8.8063,8.8153,8.7883,8.8063,104610.0
2020-05-05 12:30:00,9.79,9.79,9.73,9.75,183312.0,8.8063,8.8063,8.7524,8.7704,183312.0
2020-05-05 13:00:00,9.75,9.75,9.71,9.74,107446.0,8.7704,8.7704,8.7344,8.7614,107446.0
2020-05-05 13:30:00,9.74,9.77,9.74,9.76,128144.0,8.7614,8.7883,8.7614,8.7794,128144.0
2020-05-05 14:00:00,9.76,9.77,9.73,9.75,172352.0,8.7794,8.7883,8.7524,8.7704,172352.0
2020-05-05 14:30:00,9.75,9.75,9.72,9.75,90655.0,8.7704,8.7704,8.7434,8.7704,90655.0
2020-05-05 15:00:00,9.75,9.75,9.69,9.7,232919.0,8.7704,8.7704,8.7164,8.7254,232919.0
2020-05-05 15:30:00,9.7,9.71,9.65,9.67,358059.0,8.7254,8.7344,8.6804,8.6984,358059.0
2020-05-06 09:30:00,9.74,9.75,9.6,9.62,493137.0,8.7614,8.7704,8.6354,8.6534,493137.0
2020-05-06 10:00:00,9.62,9.67,9.56,9.64,436602.0,8.6534,8.6984,8.5994,8.6714,436602.0
2020-05-06 10:30:00,9.65,9.69,9.62,9.63,253770.0,8.6804,8.7164,8.6534,8.6624,253770.0
2020-05-06 11:00:00,9.64,9.66,9.59,9.61,317436.0,8.6714,8.6894,8.6264,8.6444,317436.0
2020-05-06 11:30:00,9.61,9.62,9.57,9.6,97690.0,8.6444,8.6534,8.6084,8.6354,97690.0
2020-05-06 12:00:00,9.59,9.65,9.59,9.64,175040.0,8.6264,8.6804,8.6264,8.6714,175040.0
2020-05-06 12:30:00,9.64,9.66,9.63,9.64,151764.0,8.6714,8.6894,8.6624,8.6714,151764.0
2020-05-06 13:00:00,9.64,9.66,9.62,9.66,165704.0,8.6714,8.6894,8.6534,8.6894,165704.0
2020-05-06 13:30:00,9.66,9.68,9.64,9.66,98689.0,8.6894,8.7074,8.6714,8.6894,98689.0
2020-05-06 14:00:00,9.65,9.65,9.62,9.62,141003.0,8.6804,8.6804,8.6534,8.6534,141003.0
2020-05-06 14:30:00,9.62,9.67,9.61,9.65,187726.0,8.6534,8.6984,8.6444,8.6804,187726.0
2020-05-06 15:00:00,9.65,9.66,9.63,9.64,249504.0,8.6804,8.6894,8.6624,8.6714,249504.0
2020-05-06 15:30:00,9.63,9.63,9.59,9.59,369673.0,8.6624,8.6624,8.6264,8.6264,369673.0
2020-05-07 09:30:00,9.71,9.82,9.7,9.75,1305058.0,8.7344,8.8333,8.7254,8.7704,1305058.0
2020-05-07 10:00:00,9.74,9.76,9.68,9.76,486835.0,8.7614,8.7794,8.7074,8.7794,486835.0
2020-05-07 10:30:00,9.76,9.82,9.74,9.77,445413.0,8.7794,8.8333,8.7614,8.7883,445413.0
2020-05-07 11:00:00,9.77,9.85,9.76,9.84,532363.0,8.7883,8.8603,8.7794,8.8513,532363.0
2020-05-07 11:30:00,9.84,9.91,9.83,9.89,162836.0,8.8513,8.9143,8.8423,8.8963,162836.0
2020-05-07 12:00:00,9.89,9.9,9.84,9.85,320131.0,8.8963,8.9053,8.8513,8.8603,320131.0
2020-05-07 12:30:00,9.85,9.86,9.79,9.84,305330.0,8.8603,8.8693,8.8063,8.8513,305330.0
2020-05-07 13:00:00,9.84,9.86,9.83,9.85,199076.0,8.8513,8.8693,8.8423,8.8603,199076.0
2020-05-07 13:30:00,9.85,9.85,9.81,9.83,272549.0,8.8603,8.8603,8.8243,8.8423,272549.0
2020-05-07 14:00:00,9.82,9.85,9.79,9.81,253187.0,8.8333,8.8603,8.8063,8.8243,253187.0
2020-05-07 14:30:00,9.81,9.81,9.77,9.79,243512.0,8.8243,8.8243,8.7883,8.8063,243512.0
2020-05-07 15:00:00,9.79,9.81,9.77,9.79,301190.0,8.8063,8.8243,8.7883,8.8063,301190.0
2020-05-07 15:30:00,9.79,9.81,9.78,9.8,616731.0,8.8063,8.8243,8.7973,8.8153,616731.0
2020-05-08 09:30:00,9.88,9.9,9.83,9.85,445738.0,8.8873,8.9053,8.8423,8.8603,445738.0
2020-05-08 10:00:00,9.86,9.91,9.84,9.84,238297.0,8.8693,8.9143,8.8513,8.8513,238297.0
2020-05-08 10:30:00,9.85,9.88,9.82,9.87,161283.0,8.8603,8.8873,8.8333,8.8783,161283.0
2020-05-08 11:00:00,9.87,9.92,9.86,9.92,244341.0,8.8783,8.9233,8.8693,8.9233,244341.0
2020-05-08 11:30:00,9.92,9.93,9.87,9.89,140072.0,8.9233,8.9323,8.8783,8.8963,140072.0
2020-05-08 12:00:00,9.9,9.9,9.85,9.86,130626.0,8.9053,8.9053,8.8603,8.8693,130626.0
2020-05-08 12:30:00,9.86,9.88,9.85,9.87,78058.0,8.8693,8.8873,8.8603,8.8783,78058.0
2020-05-08 13:00:00,9.86,9.88,9.85,9.87,71791.0,8.8693,8.8873,8.8603,8.8783,71791.0
2020-05-08 13:30:00,9.87,9.9,9.86,9.89,141019.0,8.8783,8.9053,8.8693,8.8963,141019.0
2020-05-08 14:00:00,9.89,9.93,9.88,9.92,135607.0,8.8963,8.9323,8.8873,8.9233,135607.0
2020-05-08 14:30:00,9.92,9.93,9.9,9.91,109307.0,8.9233,8.9323,8.9053,8.9143,109307.0
2020-05-08 15:00:00,9.92,9.93,9.91,9.93,205135.0,8.9233,8.9323,8.9143,8.9323,205135.0
2020-05-08 15:30:00,9.93,9.95,9.92,9.95,386832.0,8.9323,8.9503,8.9233,8.9503,386832.0
2020-05-11 09:30:00,9.7,9.71,9.65,9.67,356917.0,8.7254,8.7344,8.6804,8.6984,356917.0
2020-05-11 10:00:00,9.68,9.72,9.66,9.71,175368.0,8.7074,8.7434,8.6894,8.7344,175368.0
2020-05-11 10:30:00,9.71,9.72,9.68,9.72,182551.0,8.7344,8.7434,8.7074,8.7434,182551.0
2020-05-11 11:00:00,9.72,9.74,9.7,9.73,192457.0,8.7434,8.7614,8.7254,8.7524,192457.0
2020-05-11 11:30:00,9.74,9.77,9.73,9.77,110325.0,8.7614,8.7883,8.7524,8.7883,110325.0
2020-05-11 12:00:00,9.77,9.79,9.75,9.79,49685.0,8.7883,8.8063,8.7704,8.8063,49685.0
2020-05-11 12:30:00,9.79,9.81,9.77,9.79,79859.0,8.8063,8.8243,8.7883,8.8063,79859.0
2020-05-11 13:00:00,9.78,9.81,9.77,9.79,75195.0,8.7973,8.8243,8.7883,8.8063,75195.0
2020-05-11 13:30:00,9.8,9.82,9.78,9.79,44835.0,8.8153,8.8333,8.7973,8.8063,44835.0
2020-05-11 14:00:00,9.78,9.79,9.75,9.77,139562.0,8.7973,8.8063,8.7704,8.7883,139562.0
2020-05-11 14:30:00,9.76,9.78,9.75,9.76,153779.0,8.7794,8.7973,8.7704,8.7794,153779.0
2020-05-11 15:00:00,9.77,9.78,9.75,9.77,213604.0,8.7883,8.7973,8.7704,8.7883,213604.0
2020-05-11 15:30:00,9.76,9.77,9.75,9.76,272146.0,8.7794,8.7883,8.7704,8.7794,272146.0
2020-05-12 09:30:00,9.84,9.87,9.75,9.78,277877.0,8.8513,8.8783,8.7704,8.7973,277877.0
2020-05-12 10:00:00,9.78,9.81,9.76,9.77,288435.0,8.7973,8.8243,8.7794,8.7883,288435.0
2020-05-12 10:30:00,9.76,9.78,9.72,9.76,158297.0,8.7794,8.7973,8.7434,8.7794,158297.0
2020-05-12 11:00:00,9.76,9.79,9.74,9.76,283883.0,8.7794,8.8063,8.7614,8.7794,283883.0
2020-05-12 11:30:00,9.76,9.76,9.72,9.74,85002.0,8.7794,8.7794,8.7434,8.7614,85002.0
2020-05-12 12:00:00,9.75,9.76,9.73,9.75,50903.0,8.7704,8.7794,8.7524,8.7704,50903.0
2020-05-12 12:30:00,9.75,9.75,9.71,9.73,90910.0,8.7704,8.7704,8.7344,8.7524,90910.0
2020-05-12 13:00:00,9.72,9.73,9.67,9.69,142317.0,8.7434,8.7524,8.6984,8.7164,142317.0
2020-05-12 13:30:00,9.69,9.69,9.65,9.66,282439.0,8.7164,8.7164,8.6804,8.6894,282439.0
2020-05-12 14:00:00,9.66,9.67,9.63,9.64,217988.0,8.6894,8.6984,8.6624,8.6714,217988.0
2020-05-12 14:30:00,9.64,9.65,9.62,9.64,107086.0,8.6714,8.6804,8.6534,8.6714,107086.0
2020-05-12 15:00:00,9.64,9.66,9.63,9.63,192303.0,8.6714,8.6894,8.6624,8.6624,192303.0
2020-05-12 15:30:00,9.63,9.64,9.57,9.59,544070.0,8.6624,8.6714,8.6084,8.6264,544070.0
2020-05-13 09:30:00,9.58,9.6,9.51,9.55,865930.0,8.6174,8.6354,8.5545,8.5905,865930.0
2020-05-13 10:00:00,9.55,9.59,9.48,9.53,266054.0,8.5905,8.6264,8.5275,8.5725,266054.0
2020-05-13 10:30:00,9.54,9.56,9.48,9.49,241917.0,8.5815,8.5994,8.5275,8.5365,241917.0
2020-05-13 11:00:00,9.49,9.52,9.43,9.49,506742.0,8.5365,8.5635,8.4825,8.5365,506742.0
2020-05-13 11:30:00,9.48,9.5,9.4,9.43,323149.0,8.5275,8.5455,8.4555,8.4825,323149.0
2020-05-13 12:00:00,9.43,9.45,9.38,9.43,221616.0,8.4825,8.5005,8.4375,8.4825,221616.0
2020-05-13 12:30:00,9.43,9.45,9.4,9.44,180686.0,8.4825,8.5005,8.4555,8.4915,180686.0
2020-05-13 13:00:00,9.44,9.46,9.4,9.43,116466.0,8.4915,8.5095,8.4555,8.4825,116466.0
2020-05-13 13:30:00,9.44,9.44,9.42,9.43,102404.0,8.4915,8.4915,8.4735,8.4825,102404.0
2020-05-13 14:00:00,9.43,9.46,9.41,9.44,166699.0,8.4825,8.5095,8.4645,8.4915,166699.0
2020-05-13 14:30:00,9.44,9.45,9.42,9.42,121854.0,8.4915,8.5005,8.4735,8.4735,121854.0
2020-05-13 15:00:00,9.43,9.45,9.37,9.39,209861.0,8.4825,8.5005,8.4285,8.4465,209861.0
2020-05-13 15:30:00,9.39,9.45,9.38,9.45,451388.0,8.4465,8.5005,8.4375,8.5005,451388.0
2020-05-14 09:30:00,9.12,9.14,8.99,9.01,544686.0,8.2037,8.2216,8.0867,8.1047,544686.0
2020-05-14 10:00:00,9.01,9.15,8.99,9.11,423543.0,8.1047,8.2306,8.0867,8.1947,423543.0
2020-05-14 10:30:00,9.12,9.27,9.12,9.23,588429.0,8.2037,8.3386,8.2037,8.3026,588429.0
2020-05-14 11:00:00,9.24,9.35,9.23,9.28,590689.0,8.3116,8.4105,8.3026,8.3476,590689.0
2020-05-14 11:30:00,9.27,9.29,9.19,9.24,358068.0,8.3386,8.3566,8.2666,8.3116,358068.0
2020-05-14 12:00:00,9.24,9.25,9.21,9.23,121318.0,8.3116,8.3206,8.2846,8.3026,121318.0
2020-05-14 12:30:00,9.23,9.3,9.22,9.29,100823.0,8.3026,8.3656,8.2936,8.3566,100823.0
2020-05-14 13:00:00,9.29,9.35,9.28,9.34,151185.0,8.3566,8.4105,8.3476,8.4016,151185.0
2020-05-14 13:30:00,9.34,9.35,9.29,9.3,191052.0,8.4016,8.4105,8.3566,8.3656,191052.0
2020-05-14 14:00:00,9.3,9.32,9.26,9.31,124436.0,8.3656,8.3836,8.3296,8.3746,124436.0
2020-05-14 14:30:00,9.3,9.32,9.26,9.3,124110.0,8.3656,8.3836,8.3296,8.3656,124110.0
2020-05-14 15:00:00,9.3,9.39,9.3,9.37,212293.0,8.3656,8.4465,8.3656,8.4285,212293.0
2020-05-14 15:30:00,9.37,9.39,9.32,9.36,378017.0,8.4285,8.4465,8.3836,8.4195,378017.0
2020-05-15 09:30:00,9.29,9.32,9.22,9.29,462912.0,8.3566,8.3836,8.2936,8.3566,462912.0
2020-05-15 10:00:00,9.29,9.32,9.24,9.28,297161.0,8.3566,8.3836,8.3116,8.3476,297161.0
2020-05-15 10:30:00,9.28,9.29,9.23,9.25,232891.0,8.3476,8.3566,8.3026,8.3206,232891.0
2020-05-15 11:00:00,9.25,9.25,9.2,9.22,217472.0,8.3206,8.3206,8.2756,8.2936,217472.0
2020-05-15 11:30:00,9.22,9.24,9.2,9.24,128112.0,8.2936,8.3116,8.2756,8.3116,128112.0
2020-05-15 12:00:00,9.23,9.26,9.22,9.25,190228.0,8.3026,8.3296,8.2936,8.3206,190228.0
2020-05-15 12:30:00,9.24,9.27,9.22,9.24,91733.0,8.3116,8.3386,8.2936,8.3116,91733.0
2020-05-15 13:00:00,9.24,9.26,9.23,9.25,78629.0,8.3116,8.3296,8.3026,8.3206,78629.0
2020-05-15 13:30:00,9.25,9.27,9.24,9.26,65004.0,8.3206,8.3386,8.3116,8.3296,65004.0
2020-05-15 14:00:00,9.26,9.3,9.26,9.29,121048.0,8.3296,8.3656,8.3296,8.3566,121048.0
2020-05-15 14:30:00,9.29,9.3,9.26,9.27,71526.0,8.3566,8.3656,8.3296,8.3386,71526.0
2020-05-15 15:00:00,9.27,9.28,9.25,9.26,124226.0,8.3386,8.3476,8.3206,8.3296,124226.0
2020-05-15 15:30:00,9.26,9.27,9.22,9.26,301701.0,8.3296,8.3386,8.2936,8.3296,301701.0
2020-05-18 09:30:00,9.79,9.9,9.77,9.8,792532.0,8.8063,8.9053,8.7883,8.8153,792532.0
2020-05-18 10:00:00,9.81,9.82,9.7,9.7,316545.0,8.8243,8.8333,8.7254,8.7254,316545.0
2020-05-18 10:30:00,9.71,9.83,9.7,9.82,315445.0,8.7344,8.8423,8.7254,8.8333,315445.0
2020-05-18 11:00:00,9.81,9.93,9.81,9.91,496039.0,8.8243,8.9323,8.8243,8.9143,496039.0
2020-05-18 11:30:00,9.91,9.91,9.88,9.91,354586.0,8.9143,8.9143,8.8873,8.9143,354586.0
2020-05-18 12:00:00,9.9,9.95,9.89,9.94,484674.0,8.9053,8.9503,8.8963,8.9413,484674.0
2020-05-18 12:30:00,9.94,9.98,9.93,9.96,405755.0,8.9413,8.9772,8.9323,8.9593,405755.0
2020-05-18 13:00:00,9.96,9.99,9.96,9.98,128759.0,8.9593,8.9862,8.9593,8.9772,128759.0
2020-05-18 13:30:00,9.97,10.0,9.96,9.97,157543.0,8.9683,8.9952,8.9593,8.9683,157543.0
2020-05-18 14:00:00,9.97,9.98,9.94,9.95,257018.0,8.9683,8.9772,8.9413,8.9503,257018.0
2020-05-18 14:30:00,9.96,9.98,9.94,9.98,358326.0,8.9593,8.9772,8.9413,8.9772,358326.0
2020-05-18 15:00:00,9.99,10.0,9.97,9.99,227061.0,8.9862,8.9952,8.9683,8.9862,227061.0
2020-05-18 15:30:00,10.0,10.01,9.95,9.96,519325.0,8.9952,9.0042,8.9503,8.9593,519325.0
2020-05-19 09:30:00,9.93,9.95,9.83,9.92,525203.0,8.9323,8.9503,8.8423,8.9233,525203.0
2020-05-19 10:00:00,9.91,9.98,9.88,9.92,284301.0,8.9143,8.9772,8.8873,8.9233,284301.0
2020-05-19 10:30:00,9.92,9.97,9.87,9.97,220569.0,8.9233,8.9683,8.8783,8.9683,220569.0
2020-05-19 11:00:00,9.97,10.01,9.96,9.99,557704.0,8.9683,9.0042,8.9593,8.9862,557704.0
2020-05-19 11:30:00,10.0,10.0,9.92,9.92,340027.0,8.9952,8.9952,8.9233,8.9233,340027.0
2020-05-19 12:00:00,9.93,9.97,9.92,9.93,188736.0,8.9323,8.9683,8.9233,8.9323,188736.0
2020-05-19 12:30:00,9.93,9.94,9.91,9.93,79366.0,8.9323,8.9413,8.9143,8.9323,79366.0
2020-05-19 13:00:00,9.93,9.94,9.91,9.93,101706.0,8.9323,8.9413,8.9143,8.9323,101706.0
2020-05-19 13:30:00,9.92,9.97,9.92,9.96,88328.0,8.9233,8.9683,8.9233,8.9593,88328.0
2020-05-19 14:00:00,9.96,9.96,9.92,9.94,77707.0,8.9593,8.9593,8.9233,8.9413,77707.0
2020-05-19 14:30:00,9.94,9.97,9.9,9.92,393016.0,8.9413,8.9683,8.9053,8.9233,393016.0
2020-05-19 15:00:00,9.92,9.96,9.9,9.93,343616.0,8.9233,8.9593,8.9053,8.9323,343616.0
2020-05-19 15:30:00,9.93,9.94,9.84,9.85,1092324.0,8.9323,8.9413,8.8513,8.8603,1092324.0
2020-05-20 09:30:00,10.01,10.04,9.98,10.02,632841.0,9.0042,9.0312,8.9772,9.0132,632841.0
2020-05-20 10:00:00,10.02,10.1,10.01,10.08,382861.0,9.0132,9.0852,9.0042,9.0672,382861.0
2020-05-20 10:30:00,10.08,10.13,10.06,10.09,485267.0,9.0672,9.1122,9.0492,9.0762,485267.0
2020-05-20 11:00:00,10.1,10.11,10.05,10.11,506697.0,9.0852,9.0942,9.0402,9.0942,506697.0
2020-05-20 11:30:00,10.1,10.12,10.09,10.09,114689.0,9.0852,9.1032,9.0762,9.0762,114689.0
2020-05-20 12:00:00,10.1,10.1,10.06,10.07,173543.0,9.0852,9.0852,9.0492,9.0582,173543.0
2020-05-20 12:30:00,10.07,10.11,10.06,10.09,211612.0,9.0582,9.0942,9.0492,9.0762,211612.0
2020-05-20 13:00:00,10.1,10.1,10.06,10.07,147328.0,9.0852,9.0852,9.0492,9.0582,147328.0
2020-05-20 13:30:00,10.07,10.11,10.06,10.08,110524.0,9.0582,9.0942,9.0492,9.0672,110524.0
2020-05-20 14:00:00,10.09,10.1,10.06,10.07,203501.0,9.0762,9.0852,9.0492,9.0582,203501.0
2020-05-20 14:30:00,10.07,10.1,10.07,10.09,124758.0,9.0582,9.0852,9.0582,9.0762,124758.0
2020-05-20 15:00:00,10.08,10.11,10.05,10.11,168531.0,9.0672,9.0942,9.0402,9.0942,168531.0
2020-05-20 15:30:00,10.11,10.12,10.08,10.1,293640.0,9.0942,9.1032,9.0672,9.0852,293640.0
2020-05-21 09:30:00,10.01,10.11,9.95,10.08,240727.0,9.0042,9.0942,8.9503,9.0672,240727.0
2020-05-21 10:00:00,10.09,10.15,10.09,10.12,154228.0,9.0762,9.1302,9.0762,9.1032,154228.0
2020-05-21 10:30:00,10.11,10.11,10.04,10.06,166729.0,9.0942,9.0942,9.0312,9.0492,166729.0
2020-05-21 11:00:00,10.06,10.07,9.96,9.99,437628.0,9.0492,9.0582,8.9593,8.9862,437628.0
2020-05-21 11:30:00,9.98,10.04,9.98,10.04,170103.0,8.9772,9.0312,8.9772,9.0312,170103.0
2020-05-21 12:00:00,10.04,10.08,10.03,10.06,159924.0,9.0312,9.0672,9.0222,9.0492,159924.0
2020-05-21 12:30:00,10.05,10.05,10.02,10.03,257570.0,9.0402,9.0402,9.0132,9.0222,257570.0
2020-05-21 13:00:00,10.03,10.07,10.02,10.07,121119.0,9.0222,9.0582,9.0132,9.0582,121119.0
2020-05-21 13:30:00,10.07,10.1,10.06,10.09,175539.0,9.0582,9.0852,9.0492,9.0762,175539.0
2020-05-21 14:00:00,10.08,10.09,10.07,10.08,128950.0,9.0672,9.0762,9.0582,9.0672,128950.0
2020-05-21 14:30:00,10.09,10.09,10.03,10.04,356703.0,9.0762,9.0762,9.0222,9.0312,356703.0
2020-05-21 15:00:00,10.04,10.06,10.03,10.04,216123.0,9.0312,9.0492,9.0222,9.0312,216123.0
2020-05-21 15:30:00,10.04,10.05,10.01,10.02,634785.0,9.0312,9.0402,9.0042,9.0132,634785.0
2020-05-22 09:30:00,9.94,9.95,9.83,9.85,406597.0,8.9413,8.9503,8.8423,8.8603,406597.0
2020-05-22 10:00:00,9.85,9.85,9.75,9.81,344804.0,8.8603,8.8603,8.7704,8.8243,344804.0
2020-05-22 10:30:00,9.82,9.84,9.76,9.77,145239.0,8.8333,8.8513,8.7794,8.7883,145239.0
2020-05-22 11:00:00,9.77,9.81,9.76,9.8,226980.0,8.7883,8.8243,8.7794,8.8153,226980.0
2020-05-22 11:30:00,9.79,9.79,9.76,9.77,290621.0,8.8063,8.8063,8.7794,8.7883,290621.0
2020-05-22 12:00:00,9.77,9.79,9.75,9.78,105642.0,8.7883,8.8063,8.7704,8.7973,105642.0
2020-05-22 12:30:00,9.78,9.81,9.78,9.8,78960.0,8.7973,8.8243,8.7973,8.8153,78960.0
2020-05-22 13:00:00,9.8,9.82,9.78,9.81,80068.0,8.8153,8.8333,8.7973,8.8243,80068.0
2020-05-22 13:30:00,9.82,9.85,9.81,9.85,77579.0,8.8333,8.8603,8.8243,8.8603,77579.0
2020-05-22 14:00:00,9.85,9.87,9.84,9.86,184208.0,8.8603,8.8783,8.8513,8.8693,184208.0
2020-05-22 14:30:00,9.86,9.86,9.83,9.84,73164.0,8.8693,8.8693,8.8423,8.8513,73164.0
2020-05-22 15:00:00,9.85,9.85,9.8,9.81,193643.0,8.8603,8.8603,8.8153,8.8243,193643.0
2020-05-22 15:30:00,9.81,9.83,9.8,9.83,228597.0,8.8243,8.8423,8.8153,8.8423,228597.0
2020-05-26 09:30:00,10.29,10.36,10.26,10.31,987737.0,9.2561,9.3191,9.2291,9.2741,987737.0
2020-05-26 10:00:00,10.32,10.34,10.29,10.34,386261.0,9.2831,9.3011,9.2561,9.3011,386261.0
2020-05-26 10:30:00,10.34,10.36,10.31,10.36,620479.0,9.3011,9.3191,9.2741,9.3191,620479.0
2020-05-26 11:00:00,10.36,10.41,10.34,10.37,653187.0,9.3191,9.364,9.3011,9.3281,653187.0
2020-05-26 11:30:00,10.37,10.38,10.34,10.36,158601.0,9.3281,9.3371,9.3011,9.3191,158601.0
2020-05-26 12:00:00,10.35,10.38,10.33,10.37,245040.0,9.3101,9.3371,9.2921,9.3281,245040.0
2020-05-26 12:30:00,10.36,10.45,10.36,10.44,360376.0,9.3191,9.4,9.3191,9.391,360376.0
2020-05-26 13:00:00,10.44,10.49,10.43,10.47,358253.0,9.391,9.436,9.382,9.418,358253.0
2020-05-26 13:30:00,10.47,10.48,10.43,10.44,227341.0,9.418,9.427,9.382,9.391,227341.0
2020-05-26 14:00:00,10.43,10.44,10.41,10.43,283779.0,9.382,9.391,9.364,9.382,283779.0
2020-05-26 14:30:00,10.42,10.43,10.39,10.43,314402.0,9.373,9.382,9.3461,9.382,314402.0
2020-05-26 15:00:00,10.42,10.46,10.41,10.45,301889.0,9.373,9.409,9.364,9.4,301889.0
2020-05-26 15:30:00,10.45,10.45,10.37,10.39,621952.0,9.4,9.4,9.3281,9.3461,621952.0
2020-05-27 09:30:00,10.77,10.82,10.73,10.76,1002504.0,9.6879,9.7328,9.6519,9.6789,1002504.0
2020-05-27 10:00:00,10.77,10.85,10.69,10.78,550689.0,9.6879,9.7598,9.6159,9.6969,550689.0
2020-05-27 10:30:00,10.78,10.78,10.63,10.67,789219.0,9.6969,9.6969,9.5619,9.5979,789219.0
2020-05-27 11:00:00,10.66,10.76,10.65,10.74,968490.0,9.5889,9.6789,9.5799,9.6609,968490.0
2020-05-27 11:30:00,10.74,10.8,10.72,10.79,247892.0,9.6609,9.7149,9.6429,9.7059,247892.0
2020-05-27 12:00:00,10.79,10.82,10.76,10.79,185034.0,9.7059,9.7328,9.6789,9.7059,185034.0
2020-05-27 12:30:00,10.79,10.8,10.76,10.76,127727.0,9.7059,9.7149,9.6789,9.6789,127727.0
2020-05-27 13:00:00,10.77,10.79,10.74,10.75,126456.0,9.6879,9.7059,9.6609,9.6699,126456.0
2020-05-27 13:30:00,10.75,10.77,10.73,10.73,100294.0,9.6699,9.6879,9.6519,9.6519,100294.0
2020-05-27 14:00:00,10.74,10.78,10.73,10.77,109735.0,9.6609,9.6969,9.6519,9.6879,109735.0
2020-05-27 14:30:00,10.77,10.77,10.74,10.77,126333.0,9.6879,9.6879,9.6609,9.6879,126333.0
2020-05-27 15:00:00,10.77,10.8,10.76,10.79,136073.0,9.6879,9.7149,9.6789,9.7059,136073.0
2020-05-27 15:30:00,10.8,10.85,10.77,10.85,525405.0,9.7149,9.7598,9.6879,9.7598,525405.0
2020-05-28 09:30:00,10.86,10.86,10.75,10.85,696066.0,9.7688,9.7688,9.6699,9.7598,696066.0
2020-05-28 10:00:00,10.86,10.86,10.78,10.82,384508.0,9.7688,9.7688,9.6969,9.7328,384508.0
2020-05-28 10:30:00,10.83,10.85,10.79,10.83,263297.0,9.7418,9.7598,9.7059,9.7418,263297.0
2020-05-28 11:00:00,10.83,10.87,10.8,10.87,284171.0,9.7418,9.7778,9.7149,9.7778,284171.0
2020-05-28 11:30:00,10.87,10.88,10.83,10.84,133297.0,9.7778,9.7868,9.7418,9.7508,133297.0
2020-05-28 12:00:00,10.84,10.85,10.82,10.83,49166.0,9.7508,9.7598,9.7328,9.7418,49166.0
2020-05-28 12:30:00,10.83,10.87,10.81,10.87,93258.0,9.7418,9.7778,9.7239,9.7778,93258.0
2020-05-28 13:00:00,10.87,10.9,10.86,10.88,110261.0,9.7778,9.8048,9.7688,9.7868,110261.0
2020-05-28 13:30:00,10.88,10.88,10.85,10.87,65349.0,9.7868,9.7868,9.7598,9.7778,65349.0
2020-05-28 14:00:00,10.87,10.87,10.83,10.84,77623.0,9.7778,9.7778,9.7418,9.7508,77623.0
2020-05-28 14:30:00,10.84,10.86,10.82,10.85,115080.0,9.7508,9.7688,9.7328,9.7598,115080.0
2020-05-28 15:00:00,10.86,10.86,10.8,10.8,135646.0,9.7688,9.7688,9.7149,9.7149,135646.0
2020-05-28 15:30:00,10.81,10.82,10.72,10.75,525052.0,9.7239,9.7328,9.6429,9.6699,525052.0
2020-05-29 09:30:00,10.72,10.79,10.7,10.75,687311.0,9.6429,9.7059,9.6249,9.6699,687311.0
2020-05-29 10:00:00,10.75,10.82,10.71,10.77,169561.0,9.6699,9.7328,9.6339,9.6879,169561.0
2020-05-29 10:30:00,10.78,10.8,10.72,10.75,324710.0,9.6969,9.7149,9.6429,9.6699,324710.0
2020-05-29 11:00:00,10.75,10.78,10.69,10.72,764409.0,9.6699,9.6969,9.6159,9.6429,764409.0
2020-05-29 11:30:00,10.72,10.76,10.69,10.73,173330.0,9.6429,9.6789,9.6159,9.6519,173330.0
2020-05-29 12:00:00,10.72,10.75,10.72,10.74,115723.0,9.6429,9.6699,9.6429,9.6609,115723.0
2020-05-29 12:30:00,10.74,10.76,10.68,10.74,397781.0,9.6609,9.6789,9.6069,9.6609,397781.0
2020-05-29 13:00:00,10.74,10.74,10.68,10.72,221978.0,9.6609,9.6609,9.6069,9.6429,221978.0
2020-05-29 13:30:00,10.72,10.72,10.66,10.68,58808.0,9.6429,9.6429,9.5889,9.6069,58808.0
2020-05-29 14:00:00,10.67,10.75,10.65,10.74,221632.0,9.5979,9.6699,9.5799,9.6609,221632.0
2020-05-29 14:30:00,10.74,10.75,10.66,10.74,257189.0,9.6609,9.6699,9.5889,9.6609,257189.0
2020-05-29 15:00:00,10.75,10.79,10.74,10.75,289980.0,9.6699,9.7059,9.6609,9.6699,289980.0
2020-05-29 15:30:00,10.75,10.76,10.68,10.7,589827.0,9.6699,9.6789,9.6069,9.6249,589827.0
2020-06-01 09:30:00,10.8,10.84,10.72,10.8,284434.0,9.7149,9.7508,9.6429,9.7149,284434.0
2020-06-01 10:00:00,10.8,10.88,10.8,10.86,176991.0,9.7149,9.7868,9.7149,9.7688,176991.0
2020-06-01 10:30:00,10.87,10.91,10.86,10.88,122949.0,9.7778,9.8138,9.7688,9.7868,122949.0
2020-06-01 11:00:00,10.89,10.92,10.84,10.88,185003.0,9.7958,9.8228,9.7508,9.7868,185003.0
2020-06-01 11:30:00,10.88,10.9,10.85,10.88,115533.0,9.7868,9.8048,9.7598,9.7868,115533.0
2020-06-01 12:00:00,10.88,10.9,10.85,10.86,86822.0,9.7868,9.8048,9.7598,9.7688,86822.0
2020-06-01 12:30:00,10.86,10.88,10.83,10.86,135861.0,9.7688,9.7868,9.7418,9.7688,135861.0
2020-06-01 13:00:00,10.86,10.92,10.85,10.9,90330.0,9.7688,9.8228,9.7598,9.8048,90330.0
2020-06-01 13:30:00,10.9,10.92,10.89,10.9,70442.0,9.8048,9.8228,9.7958,9.8048,70442.0
2020-06-01 14:00:00,10.9,10.91,10.85,10.86,85587.0,9.8048,9.8138,9.7598,9.7688,85587.0
2020-06-01 14:30:00,10.85,10.87,10.83,10.86,212922.0,9.7598,9.7778,9.7418,9.7688,212922.0
2020-06-01 15:00:00,10.86,10.89,10.85,10.88,90533.0,9.7688,9.7958,9.7598,9.7868,90533.0
2020-06-01 15:30:00,10.87,10.89,10.86,10.87,506465.0,9.7778,9.7958,9.7688,9.7778,506465.0
2020-06-02 09:30:00,11.06,11.13,11.03,11.13,411506.0,9.9487,10.0117,9.9217,10.0117,411506.0
2020-06-02 10:00:00,11.13,11.17,11.11,11.13,804854.0,10.0117,10.0477,9.9937,10.0117,804854.0
2020-06-02 10:30:00,11.14,11.17,11.1,11.15,382638.0,10.0207,10.0477,9.9847,10.0297,382638.0
2020-06-02 11:00:00,11.15,11.15,11.1,11.11,614955.0,10.0297,10.0297,9.9847,9.9937,614955.0
2020-06-02 11:30:00,11.11,11.13,11.07,11.11,309532.0,9.9937,10.0117,9.9577,9.9937,309532.0
2020-06-02 12:00:00,11.1,11.15,11.09,11.15,143900.0,9.9847,10.0297,9.9757,10.0297,143900.0
2020-06-02 12:30:00,11.14,11.16,11.13,11.14,280410.0,10.0207,10.0387,10.0117,10.0207,280410.0
2020-06-02 13:00:00,11.14,11.17,11.13,11.15,192387.0,10.0207,10.0477,10.0117,10.0297,192387.0
2020-06-02 13:30:00,11.15,11.15,11.1,11.12,136841.0,10.0297,10.0297,9.9847,10.0027,136841.0
2020-06-02 14:00:00,11.12,11.12,11.07,11.08,232094.0,10.0027,10.0027,9.9577,9.9667,232094.0
2020-06-02 14:30:00,11.08,11.09,11.04,11.08,254409.0,9.9667,9.9757,9.9307,9.9667,254409.0
2020-06-02 15:00:00,11.08,11.09,11.05,11.08,251876.0,9.9667,9.9757,9.9397,9.9667,251876.0
2020-06-02 15:30:00,11.08,11.12,11.05,11.12,579851.0,9.9667,10.0027,9.9397,10.0027,579851.0
2020-06-03 09:30:00,11.37,11.47,11.37,11.46,611968.0,10.2276,10.3175,10.2276,10.3085,611968.0
2020-06-03 10:00:00,11.46,11.59,11.45,11.57,335396.0,10.3085,10.4255,10.2995,10.4075,335396.0
2020-06-03 10:30:00,11.57,11.6,11.52,11.55,330067.0,10.4075,10.4345,10.3625,10.3895,330067.0
2020-06-03 11:00:00,11.55,11.63,11.55,11.61,552082.0,10.3895,10.4615,10.3895,10.4435,552082.0
2020-06-03 11:30:00,11.62,11.65,11.61,11.62,112712.0,10.4525,10.4795,10.4435,10.4525,112712.0
2020-06-03 12:00:00,11.62,11.63,11.57,11.6,128865.0,10.4525,10.4615,10.4075,10.4345,128865.0
2020-06-03 12:30:00,11.6,11.61,11.58,11.6,148807.0,10.4345,10.4435,10.4165,10.4345,148807.0
2020-06-03 13:00:00,11.6,11.61,11.58,11.6,288555.0,10.4345,10.4435,10.4165,10.4345,288555.0
2020-06-03 13:30:00,11.59,11.61,11.58,11.6,143320.0,10.4255,10.4435,10.4165,10.4345,143320.0
2020-06-03 14:00:00,11.6,11.61,11.59,11.61,196007.0,10.4345,10.4435,10.4255,10.4435,196007.0
2020-06-03 14:30:00,11.61,11.62,11.58,11.59,175412.0,10.4435,10.4525,10.4165,10.4255,175412.0
2020-06-03 15:00:00,11.59,11.63,11.58,11.62,204673.0,10.4255,10.4615,10.4165,10.4525,204673.0
2020-06-03 15:30:00,11.62,11.63,11.58,11.6,679284.0,10.4525,10.4615,10.4165,10.4345,679284.0
2020-06-04 09:30:00,11.41,11.46,11.32,11.46,721098.0,10.2636,10.3085,10.1826,10.3085,721098.0
2020-06-04 10:00:00,11.46,11.54,11.46,11.53,648431.0,10.3085,10.3805,10.3085,10.3715,648431.0
2020-06-04 10:30:00,11.53,11.61,11.52,11.58,534891.0,10.3715,10.4435,10.3625,10.4165,534891.0
2020-06-04 11:00:00,11.58,11.61,11.45,11.5,681140.0,10.4165,10.4435,10.2995,10.3445,681140.0
2020-06-04 11:30:00,11.5,11.51,11.46,11.47,216155.0,10.3445,10.3535,10.3085,10.3175,216155.0
2020-06-04 12:00:00,11.48,11.48,11.44,11.46,185715.0,10.3265,10.3265,10.2906,10.3085,185715.0
2020-06-04 12:30:00,11.46,11.46,11.41,11.44,135516.0,10.3085,10.3085,10.2636,10.2906,135516.0
2020-06-04 13:00:00,11.44,11.48,11.43,11.48,145328.0,10.2906,10.3265,10.2816,10.3265,145328.0
2020-06-04 13:30:00,11.48,11.54,11.47,11.54,319206.0,10.3265,10.3805,10.3175,10.3805,319206.0
2020-06-04 14:00:00,11.54,11.56,11.53,11.56,85542.0,10.3805,10.3985,10.3715,10.3985,85542.0
2020-06-04 14:30:00,11.56,11.6,11.55,11.55,426754.0,10.3985,10.4345,10.3895,10.3895,426754.0
2020-06-04 15:00:00,11.55,11.57,11.51,11.56,460091.0,10.3895,10.4075,10.3535,10.3985,460091.0
2020-06-04 15:30:00,11.57,11.62,11.56,11.62,544868.0,10.4075,10.4525,10.3985,10.4525,544868.0
2020-06-05 09:30:00,11.79,11.84,11.68,11.7,956892.0,10.6054,10.6504,10.5064,10.5244,956892.0
2020-06-05 10:00:00,11.7,11.77,11.69,11.71,505194.0,10.5244,10.5874,10.5154,10.5334,505194.0
2020-06-05 10:30:00,11.71,11.76,11.64,11.73,399992.0,10.5334,10.5784,10.4705,10.5514,399992.0
2020-06-05 11:00:00,11.73,11.79,11.71,11.78,300330.0,10.5514,10.6054,10.5334,10.5964,300330.0
2020-06-05 11:30:00,11.78,11.8,11.72,11.76,316104.0,10.5964,10.6144,10.5424,10.5784,316104.0
2020-06-05 12:00:00,11.76,11.77,11.69,11.71,176219.0,10.5784,10.5874,10.5154,10.5334,176219.0
2020-06-05 12:30:00,11.71,11.76,11.7,11.71,118187.0,10.5334,10.5784,10.5244,10.5334,118187.0
2020-06-05 13:00:00,11.7,11.72,11.69,11.71,108603.0,10.5244,10.5424,10.5154,10.5334,108603.0
2020-06-05 13:30:00,11.71,11.72,11.67,11.72,96479.0,10.5334,10.5424,10.4974,10.5424,96479.0
2020-06-05 14:00:00,11.71,11.73,11.69,11.72,156518.0,10.5334,10.5514,10.5154,10.5424,156518.0
2020-06-05 14:30:00,11.72,11.73,11.66,11.68,215629.0,10.5424,10.5514,10.4884,10.5064,215629.0
2020-06-05 15:00:00,11.67,11.7,11.64,11.69,292647.0,10.4974,10.5244,10.4705,10.5154,292647.0
2020-06-05 15:30:00,11.69,11.69,11.63,11.66,400908.0,10.5154,10.5154,10.4615,10.4884,400908.0
2020-06-08 09:30:00,11.95,12.0,11.88,11.92,592497.0,10.7493,10.7943,10.6863,10.7223,592497.0
2020-06-08 10:00:00,11.93,11.93,11.78,11.8,419464.0,10.7313,10.7313,10.5964,10.6144,419464.0
2020-06-08 10:30:00,11.8,11.87,11.71,11.87,359970.0,10.6144,10.6773,10.5334,10.6773,359970.0
2020-06-08 11:00:00,11.86,11.94,11.85,11.88,396576.0,10.6684,10.7403,10.6594,10.6863,396576.0
2020-06-08 11:30:00,11.88,11.89,11.84,11.87,259207.0,10.6863,10.6953,10.6504,10.6773,259207.0
2020-06-08 12:00:00,11.87,11.9,11.85,11.85,110157.0,10.6773,10.7043,10.6594,10.6594,110157.0
2020-06-08 12:30:00,11.85,11.89,11.84,11.86,127812.0,10.6594,10.6953,10.6504,10.6684,127812.0
2020-06-08 13:00:00,11.86,11.9,11.86,11.88,135491.0,10.6684,10.7043,10.6684,10.6863,135491.0
2020-06-08 13:30:00,11.88,11.92,11.88,11.92,87481.0,10.6863,10.7223,10.6863,10.7223,87481.0
2020-06-08 14:00:00,11.92,11.93,11.88,11.9,143850.0,10.7223,10.7313,10.6863,10.7043,143850.0
2020-06-08 14:30:00,11.9,11.91,11.88,11.88,127488.0,10.7043,10.7133,10.6863,10.6863,127488.0
2020-06-08 15:00:00,11.88,11.92,11.87,11.91,168314.0,10.6863,10.7223,10.6773,10.7133,168314.0
2020-06-08 15:30:00,11.91,11.98,11.91,11.95,597279.0,10.7133,10.7763,10.7133,10.7493,597279.0
2020-06-09 09:30:00,11.64,11.72,11.59,11.69,562539.0,10.4705,10.5424,10.4255,10.5154,562539.0
2020-06-09 10:00:00,11.7,11.7,11.6,11.69,624168.0,10.5244,10.5244,10.4345,10.5154,624168.0
2020-06-09 10:30:00,11.69,11.7,11.6,11.66,315466.0,10.5154,10.5244,10.4345,10.4884,315466.0
2020-06-09 11:00:00,11.65,11.71,11.64,11.67,481849.0,10.4795,10.5334,10.4705,10.4974,481849.0
2020-06-09 11:30:00,11.67,11.67,11.61,11.63,160586.0,10.4974,10.4974,10.4435,10.4615,160586.0
2020-06-09 12:00:00,11.63,11.68,11.6,11.68,74473.0,10.4615,10.5064,10.4345,10.5064,74473.0
2020-06-09 12:30:00,11.68,11.69,11.65,11.69,97483.0,10.5064,10.5154,10.4795,10.5154,97483.0
2020-06-09 13:00:00,11.68,11.72,11.67,11.71,62600.0,10.5064,10.5424,10.4974,10.5334,62600.0
2020-06-09 13:30:00,11.72,11.74,11.7,11.74,79208.0,10.5424,10.5604,10.5244,10.5604,79208.0
2020-06-09 14:00:00,11.74,11.74,11.7,11.71,139841.0,10.5604,10.5604,10.5244,10.5334,139841.0
2020-06-09 14:30:00,11.71,11.74,11.69,11.73,108052.0,10.5334,10.5604,10.5154,10.5514,108052.0
2020-06-09 15:00:00,11.73,11.76,11.7,11.75,246418.0,10.5514,10.5784,10.5244,10.5694,246418.0
2020-06-09 15:30:00,11.75,11.75,11.69,11.71,380965.0,10.5694,10.5694,10.5154,10.5334,380965.0
2020-06-10 09:30:00,11.73,11.76,11.61,11.67,410322.0,10.5514,10.5784,10.4435,10.4974,410322.0
2020-06-10 10:00:00,11.68,11.7,11.59,11.64,541744.0,10.5064,10.5244,10.4255,10.4705,541744.0
2020-06-10 10:30:00,11.63,11.68,11.58,11.61,257782.0,10.4615,10.5064,10.4165,10.4435,257782.0
2020-06-10 11:00:00,11.61,11.64,11.59,11.62,229539.0,10.4435,10.4705,10.4255,10.4525,229539.0
2020-06-10 11:30:00,11.61,11.66,11.58,11.64,162715.0,10.4435,10.4884,10.4165,10.4705,162715.0
2020-06-10 12:00:00,11.64,11.67,11.62,11.65,129167.0,10.4705,10.4974,10.4525,10.4795,129167.0
2020-06-10 12:30:00,11.64,11.65,11.63,11.65,97028.0,10.4705,10.4795,10.4615,10.4795,97028.0
2020-06-10 13:00:00,11.64,11.67,11.63,11.67,66588.0,10.4705,10.4974,10.4615,10.4974,66588.0
2020-06-10 13:30:00,11.67,11.67,11.65,11.66,93474.0,10.4974,10.4974,10.4795,10.4884,93474.0
2020-06-10 14:00:00,11.66,11.75,11.61,11.71,307146.0,10.4884,10.5694,10.4435,10.5334,307146.0
2020-06-10 14:30:00,11.71,11.71,11.54,11.55,405393.0,10.5334,10.5334,10.3805,10.3895,405393.0
2020-06-10 15:00:00,11.55,11.59,11.49,11.59,334992.0,10.3895,10.4255,10.3355,10.4255,334992.0
2020-06-10 15:30:00,11.59,11.6,11.49,11.49,1119889.0,10.4255,10.4345,10.3355,10.3355,1119889.0
2020-06-11 09:30:00,11.06,11.18,11.03,11.13,714484.0,9.9487,10.0567,9.9217,10.0117,714484.0
2020-06-11 10:00:00,11.13,11.15,11.02,11.02,345815.0,10.0117,10.0297,9.9128,9.9128,345815.0
2020-06-11 10:30:00,11.02,11.06,10.93,10.98,314310.0,9.9128,9.9487,9.8318,9.8768,314310.0
2020-06-11 11:00:00,10.97,11.02,10.95,11.0,469840.0,9.8678,9.9128,9.8498,9.8948,469840.0
2020-06-11 11:30:00,11.0,11.01,10.9,10.93,142192.0,9.8948,9.9038,9.8048,9.8318,142192.0
2020-06-11 12:00:00,10.94,10.94,10.83,10.87,152380.0,9.8408,9.8408,9.7418,9.7778,152380.0
2020-06-11 12:30:00,10.87,10.92,10.83,10.85,124155.0,9.7778,9.8228,9.7418,9.7598,124155.0
2020-06-11 13:00:00,10.85,10.9,10.85,10.86,135580.0,9.7598,9.8048,9.7598,9.7688,135580.0
2020-06-11 13:30:00,10.86,10.87,10.81,10.84,119521.0,9.7688,9.7778,9.7239,9.7508,119521.0
2020-06-11 14:00:00,10.83,10.83,10.78,10.8,147337.0,9.7418,9.7418,9.6969,9.7149,147337.0
2020-06-11 14:30:00,10.8,10.81,10.71,10.73,328393.0,9.7149,9.7239,9.6339,9.6519,328393.0
2020-06-11 15:00:00,10.74,10.75,10.67,10.7,290084.0,9.6609,9.6699,9.5979,9.6249,290084.0
2020-06-11 15:30:00,10.7,10.76,10.67,10.69,470732.0,9.6249,9.6789,9.5979,9.6159,470732.0
2020-06-12 09:30:00,11.02,11.08,10.93,10.97,458096.0,9.9128,9.9667,9.8318,9.8678,458096.0
2020-06-12 10:00:00,10.97,11.03,10.93,10.93,239033.0,9.8678,9.9217,9.8318,9.8318,239033.0
2020-06-12 10:30:00,10.94,10.95,10.78,10.79,302693.0,9.8408,9.8498,9.6969,9.7059,302693.0
2020-06-12 11:00:00,10.79,10.87,10.72,10.78,495879.0,9.7059,9.7778,9.6429,9.6969,495879.0
2020-06-12 11:30:00,10.78,10.92,10.77,10.92,245686.0,9.6969,9.8228,9.6879,9.8228,245686.0
2020-06-12 12:00:00,10.91,10.93,10.88,10.89,145897.0,9.8138,9.8318,9.7868,9.7958,145897.0
2020-06-12 12:30:00,10.9,10.9,10.82,10.87,149252.0,9.8048,9.8048,9.7328,9.7778,149252.0
2020-06-12 13:00:00,10.85,10.86,10.79,10.79,117422.0,9.7598,9.7688,9.7059,9.7059,117422.0
2020-06-12 13:30:00,10.8,10.8,10.71,10.73,165884.0,9.7149,9.7149,9.6339,9.6519,165884.0
2020-06-12 14:00:00,10.72,10.79,10.72,10.77,205310.0,9.6429,9.7059,9.6429,9.6879,205310.0
2020-06-12 14:30:00,10.76,10.8,10.72,10.79,246955.0,9.6789,9.7149,9.6429,9.7059,246955.0
2020-06-12 15:00:00,10.79,10.85,10.76,10.78,262039.0,9.7059,9.7598,9.6789,9.6969,262039.0
2020-06-12 15:30:00,10.78,10.92,10.77,10.89,729745.0,9.6969,9.8228,9.6879,9.7958,729745.0
2020-06-15 09:30:00,10.66,10.73,10.61,10.69,497379.0,9.5889,9.6519,9.5439,9.6159,497379.0
2020-06-15 10:00:00,10.69,10.75,10.66,10.71,288214.0,9.6159,9.6699,9.5889,9.6339,288214.0
2020-06-15 10:30:00,10.7,10.8,10.69,10.74,338195.0,9.6249,9.7149,9.6159,9.6609,338195.0
2020-06-15 11:00:00,10.74,10.81,10.74,10.75,768649.0,9.6609,9.7239,9.6609,9.6699,768649.0
2020-06-15 11:30:00,10.76,10.8,10.74,10.79,202826.0,9.6789,9.7149,9.6609,9.7059,202826.0
2020-06-15 12:00:00,10.78,10.87,10.78,10.86,248157.0,9.6969,9.7778,9.6969,9.7688,248157.0
2020-06-15 12:30:00,10.86,10.88,10.84,10.88,171088.0,9.7688,9.7868,9.7508,9.7868,171088.0
2020-06-15 13:00:00,10.87,10.9,10.86,10.87,130999.0,9.7778,9.8048,9.7688,9.7778,130999.0
2020-06-15 13:30:00,10.86,10.87,10.82,10.83,129639.0,9.7688,9.7778,9.7328,9.7418,129639.0
2020-06-15 14:00:00,10.83,11.0,10.83,10.99,416516.0,9.7418,9.8948,9.7418,9.8858,416516.0
2020-06-15 14:30:00,10.99,11.0,10.92,10.92,296987.0,9.8858,9.8948,9.8228,9.8228,296987.0
2020-06-15 15:00:00,10.92,10.96,10.88,10.89,308062.0,9.8228,9.8588,9.7868,9.7958,308062.0
2020-06-15 15:30:00,10.89,10.95,10.84,10.94,840515.0,9.7958,9.8498,9.7508,9.8408,840515.0
2020-06-16 09:30:00,11.3,11.3,11.21,11.25,433988.0,10.1646,10.1646,10.0837,10.1196,433988.0
2020-06-16 10:00:00,11.24,11.29,11.2,11.28,367909.0,10.1106,10.1556,10.0747,10.1466,367909.0
2020-06-16 10:30:00,11.28,11.29,10.97,10.99,412318.0,10.1466,10.1556,9.8678,9.8858,412318.0
2020-06-16 11:00:00,10.98,11.15,10.92,11.13,467368.0,9.8768,10.0297,9.8228,10.0117,467368.0
2020-06-16 11:30:00,11.12,11.16,11.07,11.08,168323.0,10.0027,10.0387,9.9577,9.9667,168323.0
2020-06-16 12:00:00,11.09,11.14,11.07,11.12,109515.0,9.9757,10.0207,9.9577,10.0027,109515.0
2020-06-16 12:30:00,11.13,11.18,11.12,11.15,66856.0,10.0117,10.0567,10.0027,10.0297,66856.0
2020-06-16 13:00:00,11.15,11.17,11.12,11.15,73815.0,10.0297,10.0477,10.0027,10.0297,73815.0
2020-06-16 13:30:00,11.14,11.14,11.08,11.09,78700.0,10.0207,10.0207,9.9667,9.9757,78700.0
2020-06-16 14:00:00,11.09,11.16,11.09,11.14,209200.0,9.9757,10.0387,9.9757,10.0207,209200.0
2020-06-16 14:30:00,11.14,11.16,11.1,11.12,133087.0,10.0207,10.0387,9.9847,10.0027,133087.0
2020-06-16 15:00:00,11.12,11.12,11.04,11.09,226535.0,10.0027,10.0027,9.9307,9.9757,226535.0
2020-06-16 15:30:00,11.08,11.11,11.04,11.1,454654.0,9.9667,9.9937,9.9307,9.9847,454654.0
2020-06-17 09:30:00,11.24,11.26,11.12,11.15,427833.0,10.1106,10.1286,10.0027,10.0297,427833.0
2020-06-17 10:00:00,11.14,11.15,11.05,11.05,305526.0,10.0207,10.0297,9.9397,9.9397,305526.0
2020-06-17 10:30:00,11.06,11.16,11.04,11.14,293269.0,9.9487,10.0387,9.9307,10.0207,293269.0
2020-06-17 11:00:00,11.14,11.15,11.08,11.11,311934.0,10.0207,10.0297,9.9667,9.9937,311934.0
2020-06-17 11:30:00,11.12,11.18,11.11,11.18,107477.0,10.0027,10.0567,9.9937,10.0567,107477.0
2020-06-17 12:00:00,11.18,11.18,11.14,11.15,66559.0,10.0567,10.0567,10.0207,10.0297,66559.0
2020-06-17 12:30:00,11.15,11.17,11.11,11.12,69907.0,10.0297,10.0477,9.9937,10.0027,69907.0
2020-06-17 13:00:00,11.12,11.15,11.11,11.14,83268.0,10.0027,10.0297,9.9937,10.0207,83268.0
2020-06-17 13:30:00,11.13,11.15,11.12,11.13,59910.0,10.0117,10.0297,10.0027,10.0117,59910.0
2020-06-17 14:00:00,11.12,11.14,11.09,11.11,362535.0,10.0027,10.0207,9.9757,9.9937,362535.0
2020-06-17 14:30:00,11.11,11.13,11.08,11.09,145071.0,9.9937,10.0117,9.9667,9.9757,145071.0
2020-06-17 15:00:00,11.09,11.1,11.06,11.08,147911.0,9.9757,9.9847,9.9487,9.9667,147911.0
2020-06-17 15:30:00,11.08,11.09,11.04,11.05,481821.0,9.9667,9.9757,9.9307,9.9397,481821.0
2020-06-18 09:30:00,11.03,11.11,11.0,11.05,389070.0,9.9217,9.9937,9.8948,9.9397,389070.0
2020-06-18 10:00:00,11.05,11.16,11.05,11.12,190340.0,9.9397,10.0387,9.9397,10.0027,190340.0
2020-06-18 10:30:00,11.13,11.16,11.07,11.15,257479.0,10.0117,10.0387,9.9577,10.0297,257479.0
2020-06-18 11:00:00,11.14,11.16,11.12,11.13,331014.0,10.0207,10.0387,10.0027,10.0117,331014.0
2020-06-18 11:30:00,11.12,11.14,11.05,11.07,173132.0,10.0027,10.0207,9.9397,9.9577,173132.0
2020-06-18 12:00:00,11.07,11.11,11.04,11.09,155063.0,9.9577,9.9937,9.9307,9.9757,155063.0
2020-06-18 12:30:00,11.09,11.1,11.06,11.07,99226.0,9.9757,9.9847,9.9487,9.9577,99226.0
2020-06-18 13:00:00,11.07,11.09,11.06,11.08,62517.0,9.9577,9.9757,9.9487,9.9667,62517.0
2020-06-18 13:30:00,11.08,11.12,11.07,11.1,67212.0,9.9667,10.0027,9.9577,9.9847,67212.0
2020-06-18 14:00:00,11.1,11.1,11.06,11.09,95831.0,9.9847,9.9847,9.9487,9.9757,95831.0
2020-06-18 14:30:00,11.09,11.1,11.05,11.05,129727.0,9.9757,9.9847,9.9397,9.9397,129727.0
2020-06-18 15:00:00,11.06,11.06,11.04,11.05,75353.0,9.9487,9.9487,9.9307,9.9397,75353.0
2020-06-18 15:30:00,11.05,11.08,11.03,11.08,412673.0,9.9397,9.9667,9.9217,9.9667,412673.0
2020-06-19 09:30:00,11.05,11.07,10.97,10.99,376977.0,9.9397,9.9577,9.8678,9.8858,376977.0
2020-06-19 10:00:00,10.99,11.02,10.97,10.98,114420.0,9.8858,9.9128,9.8678,9.8768,114420.0
2020-06-19 10:30:00,10.98,10.98,10.93,10.95,175987.0,9.8768,9.8768,9.8318,9.8498,175987.0
2020-06-19 11:00:00,10.95,10.97,10.93,10.95,333149.0,9.8498,9.8678,9.8318,9.8498,333149.0
2020-06-19 11:30:00,10.94,10.95,10.9,10.9,73369.0,9.8408,9.8498,9.8048,9.8048,73369.0
2020-06-19 12:00:00,10.9,10.9,10.78,10.82,139370.0,9.8048,9.8048,9.6969,9.7328,139370.0
2020-06-19 12:30:00,10.82,10.86,10.79,10.86,166914.0,9.7328,9.7688,9.7059,9.7688,166914.0
2020-06-19 13:00:00,10.86,10.86,10.8,10.8,139394.0,9.7688,9.7688,9.7149,9.7149,139394.0
2020-06-19 13:30:00,10.8,10.82,10.78,10.78,111818.0,9.7149,9.7328,9.6969,9.6969,111818.0
2020-06-19 14:00:00,10.79,10.8,10.76,10.78,190385.0,9.7059,9.7149,9.6789,9.6969,190385.0
2020-06-19 14:30:00,10.78,10.85,10.77,10.84,128881.0,9.6969,9.7598,9.6879,9.7508,128881.0
2020-06-19 15:00:00,10.84,10.87,10.82,10.84,157523.0,9.7508,9.7778,9.7328,9.7508,157523.0
2020-06-19 15:30:00,10.84,10.86,10.81,10.82,400140.0,9.7508,9.7688,9.7239,9.7328,400140.0
2020-06-22 09:30:00,11.03,11.13,10.99,11.09,598027.0,9.9217,10.0117,9.8858,9.9757,598027.0
2020-06-22 10:00:00,11.1,11.15,11.08,11.12,326559.0,9.9847,10.0297,9.9667,10.0027,326559.0
2020-06-22 10:30:00,11.11,11.12,11.04,11.04,252440.0,9.9937,10.0027,9.9307,9.9307,252440.0
2020-06-22 11:00:00,11.04,11.05,11.01,11.03,306043.0,9.9307,9.9397,9.9038,9.9217,306043.0
2020-06-22 11:30:00,11.03,11.05,11.01,11.04,82728.0,9.9217,9.9397,9.9038,9.9307,82728.0
2020-06-22 12:00:00,11.04,11.07,11.04,11.05,144480.0,9.9307,9.9577,9.9307,9.9397,144480.0
2020-06-22 12:30:00,11.05,11.1,11.05,11.09,87690.0,9.9397,9.9847,9.9397,9.9757,87690.0
2020-06-22 13:00:00,11.1,11.1,11.07,11.07,94830.0,9.9847,9.9847,9.9577,9.9577,94830.0
2020-06-22 13:30:00,11.08,11.08,11.04,11.05,99687.0,9.9667,9.9667,9.9307,9.9397,99687.0
2020-06-22 14:00:00,11.05,11.06,11.03,11.04,120793.0,9.9397,9.9487,9.9217,9.9307,120793.0
2020-06-22 14:30:00,11.04,11.1,11.04,11.1,89401.0,9.9307,9.9847,9.9307,9.9847,89401.0
2020-06-22 15:00:00,11.1,11.1,11.05,11.07,113576.0,9.9847,9.9847,9.9397,9.9577,113576.0
2020-06-22 15:30:00,11.07,11.09,11.06,11.06,305991.0,9.9577,9.9757,9.9487,9.9487,305991.0
2020-06-23 09:30:00,11.4,11.44,11.35,11.36,567686.0,10.2546,10.2906,10.2096,10.2186,567686.0
2020-06-23 10:00:00,11.37,11.39,11.31,11.36,292998.0,10.2276,10.2456,10.1736,10.2186,292998.0
2020-06-23 10:30:00,11.37,11.37,11.28,11.32,294491.0,10.2276,10.2276,10.1466,10.1826,294491.0
2020-06-23 11:00:00,11.31,11.37,11.29,11.37,398888.0,10.1736,10.2276,10.1556,10.2276,398888.0
2020-06-23 11:30:00,11.37,11.37,11.29,11.33,86074.0,10.2276,10.2276,10.1556,10.1916,86074.0
2020-06-23 12:00:00,11.33,11.35,11.31,11.33,80099.0,10.1916,10.2096,10.1736,10.1916,80099.0
2020-06-23 12:30:00,11.33,11.33,11.29,11.3,108435.0,10.1916,10.1916,10.1556,10.1646,108435.0
2020-06-23 13:00:00,11.3,11.31,11.29,11.3,36071.0,10.1646,10.1736,10.1556,10.1646,36071.0
2020-06-23 13:30:00,11.29,11.32,11.28,11.29,222226.0,10.1556,10.1826,10.1466,10.1556,222226.0
2020-06-23 14:00:00,11.29,11.3,11.27,11.3,103439.0,10.1556,10.1646,10.1376,10.1646,103439.0
2020-06-23 14:30:00,11.29,11.31,11.26,11.29,95894.0,10.1556,10.1736,10.1286,10.1556,95894.0
2020-06-23 15:00:00,11.29,11.29,11.26,11.27,91057.0,10.1556,10.1556,10.1286,10.1376,91057.0
2020-06-23 15:30:00,11.27,11.28,11.24,11.25,215251.0,10.1376,10.1466,10.1106,10.1196,215251.0
2020-06-24 09:30:00,11.24,11.25,11.15,11.16,632537.0,10.1106,10.1196,10.0297,10.0387,632537.0
2020-06-24 10:00:00,11.16,11.19,11.13,11.16,245467.0,10.0387,10.0657,10.0117,10.0387,245467.0
2020-06-24 10:30:00,11.17,11.17,11.09,11.12,810005.0,10.0477,10.0477,9.9757,10.0027,810005.0
2020-06-24 11:00:00,11.12,11.13,11.03,11.04,283535.0,10.0027,10.0117,9.9217,9.9307,283535.0
2020-06-24 11:30:00,11.04,11.04,10.95,10.99,297822.0,9.9307,9.9307,9.8498,9.8858,297822.0
2020-06-24 12:00:00,10.99,11.03,10.99,11.01,113136.0,9.8858,9.9217,9.8858,9.9038,113136.0
2020-06-24 12:30:00,11.01,11.05,10.98,11.05,142294.0,9.9038,9.9397,9.8768,9.9397,142294.0
2020-06-24 13:00:00,11.05,11.06,11.0,11.0,121565.0,9.9397,9.9487,9.8948,9.8948,121565.0
2020-06-24 13:30:00,11.0,11.0,10.95,10.97,162208.0,9.8948,9.8948,9.8498,9.8678,162208.0
2020-06-24 14:00:00,10.98,11.0,10.95,10.99,119909.0,9.8768,9.8948,9.8498,9.8858,119909.0
2020-06-24 14:30:00,10.99,11.0,10.97,10.98,88007.0,9.8858,9.8948,9.8678,9.8768,88007.0
2020-06-24 15:00:00,10.99,11.05,10.98,11.01,191053.0,9.8858,9.9397,9.8768,9.9038,191053.0
2020-06-24 15:30:00,11.01,11.03,10.95,10.95,566414.0,9.9038,9.9217,9.8498,9.8498,566414.0
2020-06-25 09:30:00,11.1,11.17,11.06,11.15,290264.0,9.9847,10.0477,9.9487,10.0297,290264.0
2020-06-25 10:00:00,11.15,11.28,11.14,11.27,328773.0,10.0297,10.1466,10.0207,10.1376,328773.0
2020-06-25 10:30:00,11.28,11.28,11.2,11.25,207581.0,10.1466,10.1466,10.0747,10.1196,207581.0
2020-06-25 11:00:00,11.24,11.29,11.22,11.28,276973.0,10.1106,10.1556,10.0927,10.1466,276973.0
2020-06-25 11:30:00,11.28,11.28,11.22,11.27,144382.0,10.1466,10.1466,10.0927,10.1376,144382.0
2020-06-25 12:00:00,11.27,11.32,11.27,11.29,76910.0,10.1376,10.1826,10.1376,10.1556,76910.0
2020-06-25 12:30:00,11.3,11.34,11.29,11.32,107522.0,10.1646,10.2006,10.1556,10.1826,107522.0
2020-06-25 13:00:00,11.32,11.32,11.26,11.28,112157.0,10.1826,10.1826,10.1286,10.1466,112157.0
2020-06-25 13:30:00,11.28,11.28,11.25,11.26,104486.0,10.1466,10.1466,10.1196,10.1286,104486.0
2020-06-25 14:00:00,11.27,11.28,11.25,11.28,156205.0,10.1376,10.1466,10.1196,10.1466,156205.0
2020-06-25 14:30:00,11.27,11.31,11.26,11.3,180833.0,10.1376,10.1736,10.1286,10.1646,180833.0
2020-06-25 15:00:00,11.3,11.38,11.29,11.37,227496.0,10.1646,10.2366,10.1556,10.2276,227496.0
2020-06-25 15:30:00,11.37,11.4,11.33,11.39,605747.0,10.2276,10.2546,10.1916,10.2456,605747.0
2020-06-26 09:30:00,11.48,11.5,11.35,11.37,915419.0,10.3265,10.3445,10.2096,10.2276,915419.0
2020-06-26 10:00:00,11.36,11.38,11.27,11.32,500307.0,10.2186,10.2366,10.1376,10.1826,500307.0
2020-06-26 10:30:00,11.32,11.34,11.26,11.29,422956.0,10.1826,10.2006,10.1286,10.1556,422956.0
2020-06-26 11:00:00,11.3,11.33,11.28,11.33,748127.0,10.1646,10.1916,10.1466,10.1916,748127.0
2020-06-26 11:30:00,11.33,11.33,11.25,11.28,254011.0,10.1916,10.1916,10.1196,10.1466,254011.0
2020-06-26 12:00:00,11.28,11.3,11.25,11.28,114466.0,10.1466,10.1646,10.1196,10.1466,114466.0
2020-06-26 12:30:00,11.29,11.29,11.24,11.26,99520.0,10.1556,10.1556,10.1106,10.1286,99520.0
2020-06-26 13:00:00,11.26,11.31,11.25,11.28,141519.0,10.1286,10.1736,10.1196,10.1466,141519.0
2020-06-26 13:30:00,11.28,11.29,11.25,11.25,146548.0,10.1466,10.1556,10.1196,10.1196,146548.0
2020-06-26 14:00:00,11.25,11.26,11.22,11.23,258967.0,10.1196,10.1286,10.0927,10.1017,258967.0
2020-06-26 14:30:00,11.23,11.23,11.19,11.19,304680.0,10.1017,10.1017,10.0657,10.0657,304680.0
2020-06-26 15:00:00,11.2,11.22,11.17,11.21,366500.0,10.0747,10.0927,10.0477,10.0837,366500.0
2020-06-26 15:30:00,11.21,11.25,11.18,11.22,769075.0,10.0837,10.1196,10.0567,10.0927,769075.0
2020-06-29 09:30:00,11.41,11.43,11.32,11.39,550918.0,10.2636,10.2816,10.1826,10.2456,550918.0
2020-06-29 10:00:00,11.39,11.46,11.39,11.44,374455.0,10.2456,10.3085,10.2456,10.2906,374455.0
2020-06-29 10:30:00,11.44,11.5,11.43,11.44,335959.0,10.2906,10.3445,10.2816,10.2906,335959.0
2020-06-29 11:00:00,11.44,11.45,11.38,11.4,442813.0,10.2906,10.2995,10.2366,10.2546,442813.0
2020-06-29 11:30:00,11.4,11.41,11.36,11.37,82171.0,10.2546,10.2636,10.2186,10.2276,82171.0
2020-06-29 12:00:00,11.37,11.4,11.35,11.38,74312.0,10.2276,10.2546,10.2096,10.2366,74312.0
2020-06-29 12:30:00,11.39,11.39,11.35,11.37,95144.0,10.2456,10.2456,10.2096,10.2276,95144.0
2020-06-29 13:00:00,11.37,11.38,11.35,11.38,51184.0,10.2276,10.2366,10.2096,10.2366,51184.0
2020-06-29 13:30:00,11.38,11.41,11.35,11.36,88318.0,10.2366,10.2636,10.2096,10.2186,88318.0
2020-06-29 14:00:00,11.36,11.37,11.33,11.35,95468.0,10.2186,10.2276,10.1916,10.2096,95468.0
2020-06-29 14:30:00,11.34,11.34,11.31,11.33,102255.0,10.2006,10.2006,10.1736,10.1916,102255.0
2020-06-29 15:00:00,11.33,11.36,11.3,11.35,139597.0,10.1916,10.2186,10.1646,10.2096,139597.0
2020-06-29 15:30:00,11.35,11.38,11.32,11.38,376234.0,10.2096,10.2366,10.1826,10.2366,376234.0
2020-06-30 09:30:00,11.35,11.44,11.34,11.35,557078.0,10.2096,10.2906,10.2006,10.2096,557078.0
2020-06-30 10:00:00,11.36,11.42,11.35,11.41,216931.0,10.2186,10.2726,10.2096,10.2636,216931.0
2020-06-30 10:30:00,11.41,11.49,11.4,11.48,330162.0,10.2636,10.3355,10.2546,10.3265,330162.0
2020-06-30 11:00:00,11.48,11.53,11.47,11.51,224587.0,10.3265,10.3715,10.3175,10.3535,224587.0
2020-06-30 11:30:00,11.5,11.51,11.46,11.47,88561.0,10.3445,10.3535,10.3085,10.3175,88561.0
2020-06-30 12:00:00,11.47,11.51,11.46,11.47,71115.0,10.3175,10.3535,10.3085,10.3175,71115.0
2020-06-30 12:30:00,11.47,11.48,11.41,11.42,126804.0,10.3175,10.3265,10.2636,10.2726,126804.0
2020-06-30 13:00:00,11.42,11.43,11.4,11.43,106468.0,10.2726,10.2816,10.2546,10.2816,106468.0
2020-06-30 13:30:00,11.43,11.44,11.41,11.43,56942.0,10.2816,10.2906,10.2636,10.2816,56942.0
2020-06-30 14:00:00,11.43,11.45,11.41,11.45,155736.0,10.2816,10.2995,10.2636,10.2995,155736.0
2020-06-30 14:30:00,11.45,11.47,11.44,11.46,146902.0,10.2995,10.3175,10.2906,10.3085,146902.0
2020-06-30 15:00:00,11.46,11.47,11.44,11.46,122220.0,10.3085,10.3175,10.2906,10.3085,122220.0
2020-06-30 15:30:00,11.46,11.54,11.46,11.54,802534.0,10.3085,10.3805,10.3085,10.3805,802534.0
2020-07-01 09:30:00,11.51,11.56,11.49,11.5,417396.0,10.3535,10.3985,10.3355,10.3445,417396.0
2020-07-01 10:00:00,11.5,11.59,11.5,11.56,361272.0,10.3445,10.4255,10.3445,10.3985,361272.0
2020-07-01 10:30:00,11.56,11.59,11.49,11.52,394277.0,10.3985,10.4255,10.3355,10.3625,394277.0
2020-07-01 11:00:00,11.52,11.53,11.45,11.45,438858.0,10.3625,10.3715,10.2995,10.2995,438858.0
2020-07-01 11:30:00,11.46,11.48,11.43,11.47,125089.0,10.3085,10.3265,10.2816,10.3175,125089.0
2020-07-01 12:00:00,11.48,11.49,11.44,11.47,134572.0,10.3265,10.3355,10.2906,10.3175,134572.0
2020-07-01 12:30:00,11.47,11.49,11.43,11.44,141883.0,10.3175,10.3355,10.2816,10.2906,141883.0
2020-07-01 13:00:00,11.44,11.45,11.4,11.42,134524.0,10.2906,10.2995,10.2546,10.2726,134524.0
2020-07-01 13:30:00,11.42,11.42,11.4,11.42,106797.0,10.2726,10.2726,10.2546,10.2726,106797.0
2020-07-01 14:00:00,11.42,11.43,11.4,11.41,150615.0,10.2726,10.2816,10.2546,10.2636,150615.0
2020-07-01 14:30:00,11.41,11.42,11.39,11.41,100176.0,10.2636,10.2726,10.2456,10.2636,100176.0
2020-07-01 15:00:00,11.42,11.45,11.4,11.45,228529.0,10.2726,10.2995,10.2546,10.2995,228529.0
2020-07-01 15:30:00,11.45,11.45,11.39,11.41,416176.0,10.2995,10.2995,10.2456,10.2636,416176.0
2020-07-02 09:30:00,11.73,11.79,11.71,11.78,389007.0,10.5514,10.6054,10.5334,10.5964,389007.0
2020-07-02 10:00:00,11.78,11.79,11.72,11.72,262326.0,10.5964,10.6054,10.5424,10.5424,262326.0
2020-07-02 10:30:00,11.71,11.75,11.67,11.69,408990.0,10.5334,10.5694,10.4974,10.5154,408990.0
2020-07-02 11:00:00,11.69,11.75,11.67,11.74,265316.0,10.5154,10.5694,10.4974,10.5604,265316.0
2020-07-02 11:30:00,11.75,11.76,11.7,11.71,195770.0,10.5694,10.5784,10.5244,10.5334,195770.0
2020-07-02 12:00:00,11.72,11.72,11.67,11.7,102754.0,10.5424,10.5424,10.4974,10.5244,102754.0
2020-07-02 12:30:00,11.7,11.7,11.67,11.69,100182.0,10.5244,10.5244,10.4974,10.5154,100182.0
2020-07-02 13:00:00,11.69,11.69,11.66,11.68,90118.0,10.5154,10.5154,10.4884,10.5064,90118.0
2020-07-02 13:30:00,11.68,11.71,11.67,11.69,165073.0,10.5064,10.5334,10.4974,10.5154,165073.0
2020-07-02 14:00:00,11.69,11.7,11.66,11.69,102093.0,10.5154,10.5244,10.4884,10.5154,102093.0
2020-07-02 14:30:00,11.69,11.72,11.68,11.7,76018.0,10.5154,10.5424,10.5064,10.5244,76018.0
2020-07-02 15:00:00,11.7,11.7,11.66,11.67,83047.0,10.5244,10.5244,10.4884,10.4974,83047.0
2020-07-02 15:30:00,11.67,11.67,11.62,11.65,484141.0,10.4974,10.4974,10.4525,10.4795,484141.0
2020-07-06 09:30:00,11.85,11.94,11.85,11.91,487874.0,10.6594,10.7403,10.6594,10.7133,487874.0
2020-07-06 10:00:00,11.92,11.95,11.81,11.83,427937.0,10.7223,10.7493,10.6234,10.6414,427937.0
2020-07-06 10:30:00,11.83,11.93,11.82,11.92,148504.0,10.6414,10.7313,10.6324,10.7223,148504.0
2020-07-06 11:00:00,11.92,11.96,11.9,11.96,454526.0,10.7223,10.7583,10.7043,10.7583,454526.0
2020-07-06 11:30:00,11.95,11.98,11.94,11.95,138658.0,10.7493,10.7763,10.7403,10.7493,138658.0
2020-07-06 12:00:00,11.94,11.97,11.93,11.97,142270.0,10.7403,10.7673,10.7313,10.7673,142270.0
2020-07-06 12:30:00,11.96,11.98,11.95,11.96,64080.0,10.7583,10.7763,10.7493,10.7583,64080.0
2020-07-06 13:00:00,11.97,11.99,11.96,11.99,95417.0,10.7673,10.7853,10.7583,10.7853,95417.0
2020-07-06 13:30:00,11.99,12.0,11.97,11.98,61995.0,10.7853,10.7943,10.7673,10.7763,61995.0
2020-07-06 14:00:00,11.97,11.97,11.93,11.95,130071.0,10.7673,10.7673,10.7313,10.7493,130071.0
2020-07-06 14:30:00,11.95,11.95,11.91,11.93,117816.0,10.7493,10.7493,10.7133,10.7313,117816.0
2020-07-06 15:00:00,11.93,11.96,11.92,11.94,176221.0,10.7313,10.7583,10.7223,10.7403,176221.0
2020-07-06 15:30:00,11.94,11.96,11.91,11.93,349611.0,10.7403,10.7583,10.7133,10.7313,349611.0
2020-07-07 09:30:00,11.96,11.96,11.87,11.89,553180.0,10.7583,10.7583,10.6773,10.6953,553180.0
2020-07-07 10:00:00,11.88,11.91,11.86,11.88,199445.0,10.6863,10.7133,10.6684,10.6863,199445.0
2020-07-07 10:30:00,11.89,11.9,11.83,11.86,166589.0,10.6953,10.7043,10.6414,10.6684,166589.0
2020-07-07 11:00:00,11.86,11.89,11.83,11.88,583316.0,10.6684,10.6953,10.6414,10.6863,583316.0
2020-07-07 11:30:00,11.88,11.88,11.82,11.83,187605.0,10.6863,10.6863,10.6324,10.6414,187605.0
2020-07-07 12:00:00,11.83,11.85,11.81,11.83,97338.0,10.6414,10.6594,10.6234,10.6414,97338.0
2020-07-07 12:30:00,11.83,11.84,11.8,11.83,182553.0,10.6414,10.6504,10.6144,10.6414,182553.0
2020-07-07 13:00:00,11.82,11.84,11.79,11.8,84199.0,10.6324,10.6504,10.6054,10.6144,84199.0
2020-07-07 13:30:00,11.8,11.81,11.79,11.8,69047.0,10.6144,10.6234,10.6054,10.6144,69047.0
2020-07-07 14:00:00,11.8,11.81,11.78,11.78,220512.0,10.6144,10.6234,10.5964,10.5964,220512.0
2020-07-07 14:30:00,11.78,11.78,11.72,11.75,571964.0,10.5964,10.5964,10.5424,10.5694,571964.0
2020-07-07 15:00:00,11.75,11.77,11.73,11.75,272794.0,10.5694,10.5874,10.5514,10.5694,272794.0
2020-07-07 15:30:00,11.75,11.75,11.69,11.71,1251472.0,10.5694,10.5694,10.5154,10.5334,1251472.0
2020-07-08 09:30:00,11.7,11.81,11.69,11.8,302721.0,10.5244,10.6234,10.5154,10.6144,302721.0
2020-07-08 10:00:00,11.8,11.84,11.77,11.78,356886.0,10.6144,10.6504,10.5874,10.5964,356886.0
2020-07-08 10:30:00,11.78,11.82,11.78,11.79,233138.0,10.5964,10.6324,10.5964,10.6054,233138.0
2020-07-08 11:00:00,11.79,11.83,11.75,11.82,737830.0,10.6054,10.6414,10.5694,10.6324,737830.0
2020-07-08 11:30:00,11.82,11.84,11.79,11.83,95108.0,10.6324,10.6504,10.6054,10.6414,95108.0
2020-07-08 12:00:00,11.83,11.85,11.82,11.85,118400.0,10.6414,10.6594,10.6324,10.6594,118400.0
2020-07-08 12:30:00,11.85,11.85,11.81,11.84,99427.0,10.6594,10.6594,10.6234,10.6504,99427.0
2020-07-08 13:00:00,11.83,11.84,11.76,11.78,111044.0,10.6414,10.6504,10.5784,10.5964,111044.0
2020-07-08 13:30:00,11.78,11.78,11.75,11.76,110120.0,10.5964,10.5964,10.5694,10.5784,110120.0
2020-07-08 14:00:00,11.76,11.79,11.76,11.78,98943.0,10.5784,10.6054,10.5784,10.5964,98943.0
2020-07-08 14:30:00,11.78,11.81,11.77,11.8,52743.0,10.5964,10.6234,10.5874,10.6144,52743.0
2020-07-08 15:00:00,11.8,11.87,11.8,11.86,280433.0,10.6144,10.6773,10.6144,10.6684,280433.0
2020-07-08 15:30:00,11.85,11.88,11.84,11.87,591926.0,10.6594,10.6863,10.6504,10.6773,591926.0
2020-07-09 09:30:00,11.93,11.94,11.84,11.88,512366.0,10.7313,10.7403,10.6504,10.6863,512366.0
2020-07-09 10:00:00,11.88,11.89,11.81,11.84,226061.0,10.6863,10.6953,10.6234,10.6504,226061.0
2020-07-09 10:30:00,11.84,11.86,11.71,11.71,239364.0,10.6504,10.6684,10.5334,10.5334,239364.0
2020-07-09 11:00:00,11.71,11.71,11.64,11.7,304413.0,10.5334,10.5334,10.4705,10.5244,304413.0
2020-07-09 11:30:00,11.69,11.71,11.64,11.7,137111.0,10.5154,10.5334,10.4705,10.5244,137111.0
2020-07-09 12:00:00,11.7,11.74,11.69,11.71,95073.0,10.5244,10.5604,10.5154,10.5334,95073.0
2020-07-09 12:30:00,11.71,11.73,11.7,11.71,71697.0,10.5334,10.5514,10.5244,10.5334,71697.0
2020-07-09 13:00:00,11.71,11.75,11.7,11.73,79718.0,10.5334,10.5694,10.5244,10.5514,79718.0
2020-07-09 13:30:00,11.72,11.74,11.68,11.69,84875.0,10.5424,10.5604,10.5064,10.5154,84875.0
2020-07-09 14:00:00,11.69,11.73,11.68,11.71,85938.0,10.5154,10.5514,10.5064,10.5334,85938.0
2020-07-09 14:30:00,11.71,11.72,11.7,11.71,57807.0,10.5334,10.5424,10.5244,10.5334,57807.0
2020-07-09 15:00:00,11.71,11.72,11.66,11.66,164314.0,10.5334,10.5424,10.4884,10.4884,164314.0
2020-07-09 15:30:00,11.66,11.7,11.65,11.68,379630.0,10.4884,10.5244,10.4795,10.5064,379630.0
2020-07-10 09:30:00,11.73,11.81,11.72,11.77,248374.0,10.5514,10.6234,10.5424,10.5874,248374.0
2020-07-10 10:00:00,11.77,11.8,11.73,11.79,235654.0,10.5874,10.6144,10.5514,10.6054,235654.0
2020-07-10 10:30:00,11.78,11.87,11.78,11.84,330928.0,10.5964,10.6773,10.5964,10.6504,330928.0
2020-07-10 11:00:00,11.85,11.87,11.83,11.85,307109.0,10.6594,10.6773,10.6414,10.6594,307109.0
2020-07-10 11:30:00,11.85,11.87,11.81,11.86,143845.0,10.6594,10.6773,10.6234,10.6684,143845.0
2020-07-10 12:00:00,11.86,11.88,11.83,11.84,121712.0,10.6684,10.6863,10.6414,10.6504,121712.0
2020-07-10 12:30:00,11.83,11.87,11.81,11.87,58236.0,10.6414,10.6773,10.6234,10.6773,58236.0
2020-07-10 13:00:00,11.87,11.87,11.84,11.85,105249.0,10.6773,10.6773,10.6504,10.6594,105249.0
2020-07-10 13:30:00,11.86,11.9,11.85,11.9,71239.0,10.6684,10.7043,10.6594,10.7043,71239.0
2020-07-10 14:00:00,11.89,11.92,11.88,11.88,188619.0,10.6953,10.7223,10.6863,10.6863,188619.0
2020-07-10 14:30:00,11.88,11.94,11.88,11.94,186485.0,10.6863,10.7403,10.6863,10.7403,186485.0
2020-07-10 15:00:00,11.94,11.97,11.92,11.96,275130.0,10.7403,10.7673,10.7223,10.7583,275130.0
2020-07-10 15:30:00,11.96,11.98,11.93,11.93,468074.0,10.7583,10.7763,10.7313,10.7313,468074.0
2020-07-13 09:30:00,11.87,11.88,11.8,11.8,344642.0,10.6773,10.6863,10.6144,10.6144,344642.0
2020-07-13 10:00:00,11.81,11.87,11.79,11.87,217090.0,10.6234,10.6773,10.6054,10.6773,217090.0
2020-07-13 10:30:00,11.87,11.87,11.8,11.84,207555.0,10.6773,10.6773,10.6144,10.6504,207555.0
2020-07-13 11:00:00,11.85,11.91,11.83,11.91,232549.0,10.6594,10.7133,10.6414,10.7133,232549.0
2020-07-13 11:30:00,11.91,11.91,11.84,11.86,168449.0,10.7133,10.7133,10.6504,10.6684,168449.0
2020-07-13 12:00:00,11.86,11.86,11.82,11.84,87844.0,10.6684,10.6684,10.6324,10.6504,87844.0
2020-07-13 12:30:00,11.84,11.89,11.83,11.88,105870.0,10.6504,10.6953,10.6414,10.6863,105870.0
2020-07-13 13:00:00,11.89,11.91,11.87,11.88,173318.0,10.6953,10.7133,10.6773,10.6863,173318.0
2020-07-13 13:30:00,11.88,11.93,11.87,11.91,157252.0,10.6863,10.7313,10.6773,10.7133,157252.0
2020-07-13 14:00:00,11.91,11.92,11.88,11.89,179144.0,10.7133,10.7223,10.6863,10.6953,179144.0
2020-07-13 14:30:00,11.9,11.9,11.87,11.89,197403.0,10.7043,10.7043,10.6773,10.6953,197403.0
2020-07-13 15:00:00,11.89,11.89,11.83,11.83,481143.0,10.6953,10.6953,10.6414,10.6414,481143.0
2020-07-13 15:30:00,11.84,11.84,11.77,11.8,567446.0,10.6504,10.6504,10.5874,10.6144,567446.0
2020-07-14 09:30:00,11.99,12.09,11.96,12.08,784919.0,10.7853,10.8752,10.7583,10.8663,784919.0
2020-07-14 10:00:00,12.08,12.09,12.01,12.06,538786.0,10.8663,10.8752,10.8033,10.8483,538786.0
2020-07-14 10:30:00,12.06,12.1,12.04,12.07,260766.0,10.8483,10.8842,10.8303,10.8573,260766.0
2020-07-14 11:00:00,12.06,12.11,12.04,12.07,410174.0,10.8483,10.8932,10.8303,10.8573,410174.0
2020-07-14 11:30:00,12.08,12.12,12.07,12.11,107977.0,10.8663,10.9022,10.8573,10.8932,107977.0
2020-07-14 12:00:00,12.11,12.12,12.07,12.08,182595.0,10.8932,10.9022,10.8573,10.8663,182595.0
2020-07-14 12:30:00,12.09,12.1,12.07,12.08,82092.0,10.8752,10.8842,10.8573,10.8663,82092.0
2020-07-14 13:00:00,12.08,12.09,12.06,12.09,78970.0,10.8663,10.8752,10.8483,10.8752,78970.0
2020-07-14 13:30:00,12.08,12.1,12.06,12.08,79088.0,10.8663,10.8842,10.8483,10.8663,79088.0
2020-07-14 14:00:00,12.08,12.11,12.07,12.09,147415.0,10.8663,10.8932,10.8573,10.8752,147415.0
2020-07-14 14:30:00,12.09,12.12,12.09,12.11,138684.0,10.8752,10.9022,10.8752,10.8932,138684.0
2020-07-14 15:00:00,12.11,12.12,12.09,12.12,150633.0,10.8932,10.9022,10.8752,10.9022,150633.0
2020-07-14 15:30:00,12.12,12.18,12.11,12.15,389510.0,10.9022,10.9562,10.8932,10.9292,389510.0
2020-07-15 09:30:00,12.13,12.18,12.06,12.08,409522.0,10.9112,10.9562,10.8483,10.8663,409522.0
2020-07-15 10:00:00,12.08,12.11,12.03,12.1,159681.0,10.8663,10.8932,10.8213,10.8842,159681.0
2020-07-15 10:30:00,12.11,12.13,12.09,12.11,151134.0,10.8932,10.9112,10.8752,10.8932,151134.0
2020-07-15 11:00:00,12.1,12.1,12.05,12.06,213249.0,10.8842,10.8842,10.8393,10.8483,213249.0
2020-07-15 11:30:00,12.06,12.07,12.02,12.03,114466.0,10.8483,10.8573,10.8123,10.8213,114466.0
2020-07-15 12:00:00,12.02,12.03,11.99,12.02,62389.0,10.8123,10.8213,10.7853,10.8123,62389.0
2020-07-15 12:30:00,12.02,12.02,11.98,12.0,78926.0,10.8123,10.8123,10.7763,10.7943,78926.0
2020-07-15 13:00:00,12.01,12.05,12.0,12.04,137470.0,10.8033,10.8393,10.7943,10.8303,137470.0
2020-07-15 13:30:00,12.04,12.06,12.03,12.04,53700.0,10.8303,10.8483,10.8213,10.8303,53700.0
2020-07-15 14:00:00,12.04,12.06,12.02,12.05,133060.0,10.8303,10.8483,10.8123,10.8393,133060.0
2020-07-15 14:30:00,12.05,12.08,12.05,12.06,97629.0,10.8393,10.8663,10.8393,10.8483,97629.0
2020-07-15 15:00:00,12.06,12.08,12.04,12.08,150429.0,10.8483,10.8663,10.8303,10.8663,150429.0
2020-07-15 15:30:00,12.08,12.1,12.06,12.06,416337.0,10.8663,10.8842,10.8483,10.8483,416337.0
2020-07-16 09:30:00,11.98,12.06,11.95,12.03,418792.0,10.7763,10.8483,10.7493,10.8213,418792.0
2020-07-16 10:00:00,12.03,12.06,12.01,12.06,203475.0,10.8213,10.8483,10.8033,10.8483,203475.0
2020-07-16 10:30:00,12.07,12.11,12.06,12.09,267333.0,10.8573,10.8932,10.8483,10.8752,267333.0
2020-07-16 11:00:00,12.1,12.12,12.09,12.09,374201.0,10.8842,10.9022,10.8752,10.8752,374201.0
2020-07-16 11:30:00,12.1,12.11,12.07,12.07,123422.0,10.8842,10.8932,10.8573,10.8573,123422.0
2020-07-16 12:00:00,12.08,12.09,12.05,12.08,110018.0,10.8663,10.8752,10.8393,10.8663,110018.0
2020-07-16 12:30:00,12.07,12.08,12.05,12.05,75986.0,10.8573,10.8663,10.8393,10.8393,75986.0
2020-07-16 13:00:00,12.05,12.06,12.04,12.05,131105.0,10.8393,10.8483,10.8303,10.8393,131105.0
2020-07-16 13:30:00,12.05,12.05,12.02,12.04,84508.0,10.8393,10.8393,10.8123,10.8303,84508.0
2020-07-16 14:00:00,12.04,12.06,12.04,12.05,32936.0,10.8303,10.8483,10.8303,10.8393,32936.0
2020-07-16 14:30:00,12.05,12.06,12.0,12.01,251621.0,10.8393,10.8483,10.7943,10.8033,251621.0
2020-07-16 15:00:00,12.01,12.05,12.01,12.04,157177.0,10.8033,10.8393,10.8033,10.8303,157177.0
2020-07-16 15:30:00,12.04,12.08,12.03,12.07,632641.0,10.8303,10.8663,10.8213,10.8573,632641.0
2020-07-17 09:30:00,12.1,12.11,12.05,12.1,241914.0,10.8842,10.8932,10.8393,10.8842,241914.0
2020-07-17 10:00:00,12.09,12.11,12.04,12.05,300417.0,10.8752,10.8932,10.8303,10.8393,300417.0
2020-07-17 10:30:00,12.05,12.08,12.03,12.05,309574.0,10.8393,10.8663,10.8213,10.8393,309574.0
2020-07-17 11:00:00,12.06,12.1,12.03,12.1,435055.0,10.8483,10.8842,10.8213,10.8842,435055.0
2020-07-17 11:30:00,12.1,12.1,12.07,12.09,83362.0,10.8842,10.8842,10.8573,10.8752,83362.0
2020-07-17 12:00:00,12.08,12.11,12.08,12.11,139194.0,10.8663,10.8932,10.8663,10.8932,139194.0
2020-07-17 12:30:00,12.11,12.12,12.1,12.11,92540.0,10.8932,10.9022,10.8842,10.8932,92540.0
2020-07-17 13:00:00,12.11,12.12,12.08,12.08,123201.0,10.8932,10.9022,10.8663,10.8663,123201.0
2020-07-17 13:30:00,12.09,12.09,12.08,12.09,60287.0,10.8752,10.8752,10.8663,10.8752,60287.0
2020-07-17 14:00:00,12.09,12.09,12.07,12.09,89670.0,10.8752,10.8752,10.8573,10.8752,89670.0
2020-07-17 14:30:00,12.08,12.09,12.06,12.07,78948.0,10.8663,10.8752,10.8483,10.8573,78948.0
2020-07-17 15:00:00,12.06,12.08,12.05,12.08,121195.0,10.8483,10.8663,10.8393,10.8663,121195.0
2020-07-17 15:30:00,12.07,12.09,12.06,12.07,229177.0,10.8573,10.8752,10.8483,10.8573,229177.0
2020-07-20 09:30:00,11.98,12.02,11.92,11.96,311020.0,10.7763,10.8123,10.7223,10.7583,311020.0
2020-07-20 10:00:00,11.96,12.0,11.93,12.0,175545.0,10.7583,10.7943,10.7313,10.7943,175545.0
2020-07-20 10:30:00,12.0,12.01,11.98,11.99,276042.0,10.7943,10.8033,10.7763,10.7853,276042.0
2020-07-20 11:00:00,12.0,12.02,11.99,12.0,221260.0,10.7943,10.8123,10.7853,10.7943,221260.0
2020-07-20 11:30:00,12.0,12.02,11.99,12.01,183606.0,10.7943,10.8123,10.7853,10.8033,183606.0
2020-07-20 12:00:00,12.01,12.02,11.99,12.02,73383.0,10.8033,10.8123,10.7853,10.8123,73383.0
2020-07-20 12:30:00,12.02,12.04,12.01,12.03,92667.0,10.8123,10.8303,10.8033,10.8213,92667.0
2020-07-20 13:00:00,12.03,12.04,12.02,12.02,122571.0,10.8213,10.8303,10.8123,10.8123,122571.0
2020-07-20 13:30:00,12.02,12.06,12.02,12.05,117250.0,10.8123,10.8483,10.8123,10.8393,117250.0
2020-07-20 14:00:00,12.05,12.06,12.02,12.03,123406.0,10.8393,10.8483,10.8123,10.8213,123406.0
2020-07-20 14:30:00,12.03,12.03,12.01,12.01,104295.0,10.8213,10.8213,10.8033,10.8033,104295.0
2020-07-20 15:00:00,12.02,12.04,12.0,12.04,263725.0,10.8123,10.8303,10.7943,10.8303,263725.0
2020-07-20 15:30:00,12.03,12.04,12.0,12.01,812947.0,10.8213,10.8303,10.7943,10.8033,812947.0
2020-07-21 09:30:00,12.33,12.42,12.32,12.35,638610.0,11.0911,11.1721,11.0821,11.1091,638610.0
2020-07-21 10:00:00,12.35,12.36,12.28,12.31,337603.0,11.1091,11.1181,11.0462,11.0731,337603.0
2020-07-21 10:30:00,12.31,12.39,12.29,12.35,261095.0,11.0731,11.1451,11.0552,11.1091,261095.0
2020-07-21 11:00:00,12.36,12.41,12.34,12.37,337618.0,11.1181,11.1631,11.1001,11.1271,337618.0
2020-07-21 11:30:00,12.37,12.39,12.33,12.34,221397.0,11.1271,11.1451,11.0911,11.1001,221397.0
2020-07-21 12:00:00,12.33,12.34,12.3,12.33,148461.0,11.0911,11.1001,11.0641,11.0911,148461.0
2020-07-21 12:30:00,12.33,12.35,12.32,12.33,52017.0,11.0911,11.1091,11.0821,11.0911,52017.0
2020-07-21 13:00:00,12.33,12.34,12.31,12.33,88141.0,11.0911,11.1001,11.0731,11.0911,88141.0
2020-07-21 13:30:00,12.32,12.33,12.31,12.32,68319.0,11.0821,11.0911,11.0731,11.0821,68319.0
2020-07-21 14:00:00,12.32,12.33,12.28,12.31,230005.0,11.0821,11.0911,11.0462,11.0731,230005.0
2020-07-21 14:30:00,12.31,12.31,12.3,12.3,55210.0,11.0731,11.0731,11.0641,11.0641,55210.0
2020-07-21 15:00:00,12.3,12.31,12.29,12.31,198795.0,11.0641,11.0731,11.0552,11.0731,198795.0
2020-07-21 15:30:00,12.3,12.32,12.28,12.3,592143.0,11.0641,11.0821,11.0462,11.0641,592143.0
2020-07-22 09:30:00,12.48,12.48,12.42,12.43,534571.0,11.2261,11.2261,11.1721,11.1811,534571.0
2020-07-22 10:00:00,12.43,12.46,12.41,12.42,462363.0,11.1811,11.2081,11.1631,11.1721,462363.0
2020-07-22 10:30:00,12.42,12.48,12.41,12.47,343766.0,11.1721,11.2261,11.1631,11.2171,343766.0
2020-07-22 11:00:00,12.47,12.49,12.42,12.43,338617.0,11.2171,11.2351,11.1721,11.1811,338617.0
2020-07-22 11:30:00,12.43,12.43,12.38,12.38,218966.0,11.1811,11.1811,11.1361,11.1361,218966.0
2020-07-22 12:00:00,12.38,12.39,12.35,12.37,182133.0,11.1361,11.1451,11.1091,11.1271,182133.0
2020-07-22 12:30:00,12.37,12.37,12.32,12.33,223696.0,11.1271,11.1271,11.0821,11.0911,223696.0
2020-07-22 13:00:00,12.33,12.33,12.3,12.3,143123.0,11.0911,11.0911,11.0641,11.0641,143123.0
2020-07-22 13:30:00,12.3,12.31,12.29,12.29,287137.0,11.0641,11.0731,11.0552,11.0552,287137.0
2020-07-22 14:00:00,12.29,12.31,12.29,12.3,119188.0,11.0552,11.0731,11.0552,11.0641,119188.0
2020-07-22 14:30:00,12.3,12.33,12.3,12.32,201205.0,11.0641,11.0911,11.0641,11.0821,201205.0
2020-07-22 15:00:00,12.32,12.34,12.31,12.33,273479.0,11.0821,11.1001,11.0731,11.0911,273479.0
2020-07-22 15:30:00,12.34,12.36,12.33,12.36,678124.0,11.1001,11.1181,11.0911,11.1181,678124.0
2020-07-23 09:30:00,12.18,12.21,12.14,12.21,301937.0,10.9562,10.9832,10.9202,10.9832,301937.0
2020-07-23 10:00:00,12.21,12.21,12.1,12.14,167229.0,10.9832,10.9832,10.8842,10.9202,167229.0
2020-07-23 10:30:00,12.14,12.19,12.13,12.13,152371.0,10.9202,10.9652,10.9112,10.9112,152371.0
2020-07-23 11:00:00,12.13,12.15,12.11,12.13,163563.0,10.9112,10.9292,10.8932,10.9112,163563.0
2020-07-23 11:30:00,12.13,12.14,12.11,12.13,109308.0,10.9112,10.9202,10.8932,10.9112,109308.0
2020-07-23 12:00:00,12.14,12.14,12.1,12.13,148975.0,10.9202,10.9202,10.8842,10.9112,148975.0
2020-07-23 12:30:00,12.14,12.15,12.11,12.12,127128.0,10.9202,10.9292,10.8932,10.9022,127128.0
2020-07-23 13:00:00,12.11,12.13,12.11,12.13,68720.0,10.8932,10.9112,10.8932,10.9112,68720.0
2020-07-23 13:30:00,12.12,12.13,12.08,12.09,111010.0,10.9022,10.9112,10.8663,10.8752,111010.0
2020-07-23 14:00:00,12.09,12.1,12.07,12.09,280011.0,10.8752,10.8842,10.8573,10.8752,280011.0
2020-07-23 14:30:00,12.1,12.12,12.08,12.1,260638.0,10.8842,10.9022,10.8663,10.8842,260638.0
2020-07-23 15:00:00,12.11,12.12,12.08,12.11,314079.0,10.8932,10.9022,10.8663,10.8932,314079.0
2020-07-23 15:30:00,12.11,12.17,12.09,12.17,1116492.0,10.8932,10.9472,10.8752,10.9472,1116492.0
2020-07-24 09:30:00,12.21,12.26,12.2,12.23,222110.0,10.9832,11.0282,10.9742,11.0012,222110.0
2020-07-24 10:00:00,12.23,12.29,12.22,12.26,214363.0,11.0012,11.0552,10.9922,11.0282,214363.0
2020-07-24 10:30:00,12.26,12.27,12.21,12.21,212280.0,11.0282,11.0372,10.9832,10.9832,212280.0
2020-07-24 11:00:00,12.21,12.24,12.2,12.22,454088.0,10.9832,11.0102,10.9742,10.9922,454088.0
2020-07-24 11:30:00,12.22,12.23,12.2,12.2,180850.0,10.9922,11.0012,10.9742,10.9742,180850.0
2020-07-24 12:00:00,12.2,12.23,12.2,12.21,108423.0,10.9742,11.0012,10.9742,10.9832,108423.0
2020-07-24 12:30:00,12.22,12.22,12.18,12.2,98018.0,10.9922,10.9922,10.9562,10.9742,98018.0
2020-07-24 13:00:00,12.19,12.21,12.17,12.18,58371.0,10.9652,10.9832,10.9472,10.9562,58371.0
2020-07-24 13:30:00,12.19,12.19,12.16,12.18,60109.0,10.9652,10.9652,10.9382,10.9562,60109.0
2020-07-24 14:00:00,12.18,12.19,12.17,12.18,88446.0,10.9562,10.9652,10.9472,10.9562,88446.0
2020-07-24 14:30:00,12.17,12.18,12.16,12.16,61014.0,10.9472,10.9562,10.9382,10.9382,61014.0
2020-07-24 15:00:00,12.17,12.18,12.14,12.14,129558.0,10.9472,10.9562,10.9202,10.9202,129558.0
2020-07-24 15:30:00,12.15,12.18,12.14,12.17,340877.0,10.9292,10.9562,10.9202,10.9472,340877.0
2020-07-27 09:30:00,12.24,12.25,12.17,12.24,429124.0,11.0102,11.0192,10.9472,11.0102,429124.0
2020-07-27 10:00:00,12.24,12.29,12.22,12.29,126649.0,11.0102,11.0552,10.9922,11.0552,126649.0
2020-07-27 10:30:00,12.29,12.33,12.28,12.32,249738.0,11.0552,11.0911,11.0462,11.0821,249738.0
2020-07-27 11:00:00,12.31,12.34,12.29,12.29,189171.0,11.0731,11.1001,11.0552,11.0552,189171.0
2020-07-27 11:30:00,12.29,12.3,12.27,12.29,53941.0,11.0552,11.0641,11.0372,11.0552,53941.0
2020-07-27 12:00:00,12.3,12.32,12.29,12.32,65763.0,11.0641,11.0821,11.0552,11.0821,65763.0
2020-07-27 12:30:00,12.32,12.33,12.32,12.32,50670.0,11.0821,11.0911,11.0821,11.0821,50670.0
2020-07-27 13:00:00,12.33,12.33,12.31,12.31,61828.0,11.0911,11.0911,11.0731,11.0731,61828.0
2020-07-27 13:30:00,12.32,12.32,12.28,12.29,73030.0,11.0821,11.0821,11.0462,11.0552,73030.0
2020-07-27 14:00:00,12.29,12.3,12.27,12.29,135973.0,11.0552,11.0641,11.0372,11.0552,135973.0
2020-07-27 14:30:00,12.29,12.31,12.28,12.28,108699.0,11.0552,11.0731,11.0462,11.0462,108699.0
2020-07-27 15:00:00,12.29,12.3,12.27,12.29,94290.0,11.0552,11.0641,11.0372,11.0552,94290.0
2020-07-27 15:30:00,12.3,12.31,12.29,12.3,225142.0,11.0641,11.0731,11.0552,11.0641,225142.0
2020-07-28 09:30:00,12.23,12.25,12.11,12.13,240051.0,11.0012,11.0192,10.8932,10.9112,240051.0
2020-07-28 10:00:00,12.13,12.15,12.07,12.08,152810.0,10.9112,10.9292,10.8573,10.8663,152810.0
2020-07-28 10:30:00,12.09,12.1,12.03,12.09,239685.0,10.8752,10.8842,10.8213,10.8752,239685.0
2020-07-28 11:00:00,12.09,12.12,12.07,12.1,202140.0,10.8752,10.9022,10.8573,10.8842,202140.0
2020-07-28 11:30:00,12.11,12.12,12.08,12.1,38950.0,10.8932,10.9022,10.8663,10.8842,38950.0
2020-07-28 12:00:00,12.1,12.12,12.08,12.09,72033.0,10.8842,10.9022,10.8663,10.8752,72033.0
2020-07-28 12:30:00,12.09,12.1,12.07,12.1,69051.0,10.8752,10.8842,10.8573,10.8842,69051.0
2020-07-28 13:00:00,12.1,12.11,12.08,12.09,30615.0,10.8842,10.8932,10.8663,10.8752,30615.0
2020-07-28 13:30:00,12.09,12.1,12.08,12.1,76212.0,10.8752,10.8842,10.8663,10.8842,76212.0
2020-07-28 14:00:00,12.09,12.11,12.09,12.11,66228.0,10.8752,10.8932,10.8752,10.8932,66228.0
2020-07-28 14:30:00,12.11,12.12,12.1,12.1,100849.0,10.8932,10.9022,10.8842,10.8842,100849.0
2020-07-28 15:00:00,12.11,12.12,12.1,12.1,127757.0,10.8932,10.9022,10.8842,10.8842,127757.0
2020-07-28 15:30:00,12.1,12.11,12.06,12.08,694981.0,10.8842,10.8932,10.8483,10.8663,694981.0
2020-07-29 09:30:00,11.82,11.84,11.76,11.82,362315.0,10.6324,10.6504,10.5784,10.6324,362315.0
2020-07-29 10:00:00,11.83,11.83,11.79,11.8,241374.0,10.6414,10.6414,10.6054,10.6144,241374.0
2020-07-29 10:30:00,11.8,11.84,11.79,11.81,114720.0,10.6144,10.6504,10.6054,10.6234,114720.0
2020-07-29 11:00:00,11.81,11.88,11.8,11.88,198470.0,10.6234,10.6863,10.6144,10.6863,198470.0
2020-07-29 11:30:00,11.88,11.89,11.87,11.87,29875.0,10.6863,10.6953,10.6773,10.6773,29875.0
2020-07-29 12:00:00,11.88,11.92,11.88,11.91,89257.0,10.6863,10.7223,10.6863,10.7133,89257.0
2020-07-29 12:30:00,11.91,11.93,11.9,11.93,16141.0,10.7133,10.7313,10.7043,10.7313,16141.0
2020-07-29 13:00:00,11.93,11.96,11.92,11.95,40284.0,10.7313,10.7583,10.7223,10.7493,40284.0
2020-07-29 13:30:00,11.95,11.96,11.93,11.95,89504.0,10.7493,10.7583,10.7313,10.7493,89504.0
2020-07-29 14:00:00,11.95,11.97,11.93,11.94,93289.0,10.7493,10.7673,10.7313,10.7403,93289.0
2020-07-29 14:30:00,11.94,11.96,11.94,11.95,90015.0,10.7403,10.7583,10.7403,10.7493,90015.0
2020-07-29 15:00:00,11.95,11.98,11.92,11.98,194361.0,10.7493,10.7763,10.7223,10.7763,194361.0
2020-07-29 15:30:00,11.98,12.0,11.95,11.98,440915.0,10.7763,10.7943,10.7493,10.7763,440915.0
2020-07-30 09:30:00,11.64,11.66,11.56,11.58,289813.0,10.4705,10.4884,10.3985,10.4165,289813.0
2020-07-30 10:00:00,11.58,11.62,11.55,11.58,412979.0,10.4165,10.4525,10.3895,10.4165,412979.0
2020-07-30 10:30:00,11.59,11.61,11.54,11.6,148693.0,10.4255,10.4435,10.3805,10.4345,148693.0
2020-07-30 11:00:00,11.6,11.67,11.6,11.64,219269.0,10.4345,10.4974,10.4345,10.4705,219269.0
2020-07-30 11:30:00,11.64,11.67,11.63,11.64,162970.0,10.4705,10.4974,10.4615,10.4705,162970.0
2020-07-30 12:00:00,11.65,11.68,11.63,11.68,93948.0,10.4795,10.5064,10.4615,10.5064,93948.0
2020-07-30 12:30:00,11.68,11.72,11.67,11.71,88047.0,10.5064,10.5424,10.4974,10.5334,88047.0
2020-07-30 13:00:00,11.71,11.74,11.7,11.7,56202.0,10.5334,10.5604,10.5244,10.5244,56202.0
2020-07-30 13:30:00,11.7,11.71,11.69,11.7,20723.0,10.5244,10.5334,10.5154,10.5244,20723.0
2020-07-30 14:00:00,11.7,11.71,11.68,11.7,60007.0,10.5244,10.5334,10.5064,10.5244,60007.0
2020-07-30 14:30:00,11.69,11.72,11.69,11.71,63420.0,10.5154,10.5424,10.5154,10.5334,63420.0
2020-07-30 15:00:00,11.72,11.74,11.71,11.73,167088.0,10.5424,10.5604,10.5334,10.5514,167088.0
2020-07-30 15:30:00,11.73,11.76,11.72,11.75,318797.0,10.5514,10.5784,10.5424,10.5694,318797.0
2020-07-31 09:30:00,11.9,11.92,11.81,11.89,486577.0,10.7043,10.7223,10.6234,10.6953,486577.0
2020-07-31 10:00:00,11.9,11.9,11.75,11.76,187029.0,10.7043,10.7043,10.5694,10.5784,187029.0
2020-07-31 10:30:00,11.77,11.81,11.72,11.75,211970.0,10.5874,10.6234,10.5424,10.5694,211970.0
2020-07-31 11:00:00,11.74,11.75,11.69,11.73,477400.0,10.5604,10.5694,10.5154,10.5514,477400.0
2020-07-31 11:30:00,11.74,11.74,11.65,11.66,130351.0,10.5604,10.5604,10.4795,10.4884,130351.0
2020-07-31 12:00:00,11.65,11.67,11.63,11.67,119156.0,10.4795,10.4974,10.4615,10.4974,119156.0
2020-07-31 12:30:00,11.67,11.67,11.61,11.62,86986.0,10.4974,10.4974,10.4435,10.4525,86986.0
2020-07-31 13:00:00,11.63,11.64,11.62,11.62,26401.0,10.4615,10.4705,10.4525,10.4525,26401.0
2020-07-31 13:30:00,11.63,11.66,11.62,11.64,108705.0,10.4615,10.4884,10.4525,10.4705,108705.0
2020-07-31 14:00:00,11.64,11.66,11.62,11.63,69549.0,10.4705,10.4884,10.4525,10.4615,69549.0
2020-07-31 14:30:00,11.63,11.65,11.63,11.65,94805.0,10.4615,10.4795,10.4615,10.4795,94805.0
2020-07-31 15:00:00,11.65,11.67,11.64,11.65,147323.0,10.4795,10.4974,10.4705,10.4795,147323.0
2020-07-31 15:30:00,11.65,11.68,11.64,11.68,316694.0,10.4795,10.5064,10.4705,10.5064,316694.0
2020-08-03 09:30:00,11.73,11.75,11.69,11.74,190481.0,10.5514,10.5694,10.5154,10.5604,190481.0
2020-08-03 10:00:00,11.74,11.82,11.74,11.79,165946.0,10.5604,10.6324,10.5604,10.6054,165946.0
2020-08-03 10:30:00,11.79,11.84,11.79,11.82,129856.0,10.6054,10.6504,10.6054,10.6324,129856.0
2020-08-03 11:00:00,11.82,11.86,11.82,11.83,183177.0,10.6324,10.6684,10.6324,10.6414,183177.0
2020-08-03 11:30:00,11.84,11.84,11.81,11.82,82586.0,10.6504,10.6504,10.6234,10.6324,82586.0
2020-08-03 12:00:00,11.83,11.83,11.8,11.8,62800.0,10.6414,10.6414,10.6144,10.6144,62800.0
2020-08-03 12:30:00,11.8,11.83,11.8,11.81,78073.0,10.6144,10.6414,10.6144,10.6234,78073.0
2020-08-03 13:00:00,11.82,11.83,11.8,11.82,50193.0,10.6324,10.6414,10.6144,10.6324,50193.0
2020-08-03 13:30:00,11.83,11.84,11.82,11.83,59756.0,10.6414,10.6504,10.6324,10.6414,59756.0
2020-08-03 14:00:00,11.83,11.85,11.83,11.84,46882.0,10.6414,10.6594,10.6414,10.6504,46882.0
2020-08-03 14:30:00,11.85,11.85,11.83,11.84,57014.0,10.6594,10.6594,10.6414,10.6504,57014.0
2020-08-03 15:00:00,11.84,11.85,11.83,11.83,63062.0,10.6504,10.6594,10.6414,10.6414,63062.0
2020-08-03 15:30:00,11.84,11.84,11.81,11.83,217870.0,10.6504,10.6504,10.6234,10.6414,217870.0
2020-08-04 09:30:00,11.99,12.02,11.97,12.0,310754.0,10.7853,10.8123,10.7673,10.7943,310754.0
2020-08-04 10:00:00,12.0,12.04,11.99,11.99,268644.0,10.7943,10.8303,10.7853,10.7853,268644.0
2020-08-04 10:30:00,12.0,12.03,11.98,12.01,304149.0,10.7943,10.8213,10.7763,10.8033,304149.0
2020-08-04 11:00:00,12.01,12.03,12.0,12.01,257143.0,10.8033,10.8213,10.7943,10.8033,257143.0
2020-08-04 11:30:00,12.02,12.02,11.97,11.98,29905.0,10.8123,10.8123,10.7673,10.7763,29905.0
2020-08-04 12:00:00,11.98,11.99,11.97,11.97,65895.0,10.7763,10.7853,10.7673,10.7673,65895.0
2020-08-04 12:30:00,11.97,11.99,11.96,11.98,44422.0,10.7673,10.7853,10.7583,10.7763,44422.0
2020-08-04 13:00:00,11.98,12.01,11.98,12.0,41129.0,10.7763,10.8033,10.7763,10.7943,41129.0
2020-08-04 13:30:00,12.01,12.02,12.0,12.01,84558.0,10.8033,10.8123,10.7943,10.8033,84558.0
2020-08-04 14:00:00,12.0,12.02,11.98,11.98,49525.0,10.7943,10.8123,10.7763,10.7763,49525.0
2020-08-04 14:30:00,11.99,11.99,11.97,11.99,119850.0,10.7853,10.7853,10.7673,10.7853,119850.0
2020-08-04 15:00:00,11.99,12.0,11.98,12.0,64135.0,10.7853,10.7943,10.7763,10.7943,64135.0
2020-08-04 15:30:00,12.0,12.02,11.99,12.0,217402.0,10.7943,10.8123,10.7853,10.7943,217402.0
2020-08-05 09:30:00,12.13,12.19,12.13,12.18,214169.0,10.9112,10.9652,10.9112,10.9562,214169.0
2020-08-05 10:00:00,12.18,12.22,12.18,12.21,351426.0,10.9562,10.9922,10.9562,10.9832,351426.0
2020-08-05 10:30:00,12.21,12.22,12.19,12.21,137832.0,10.9832,10.9922,10.9652,10.9832,137832.0
2020-08-05 11:00:00,12.2,12.24,12.2,12.24,232823.0,10.9742,11.0102,10.9742,11.0102,232823.0
2020-08-05 11:30:00,12.24,12.24,12.19,12.2,67768.0,11.0102,11.0102,10.9652,10.9742,67768.0
2020-08-05 12:00:00,12.2,12.22,12.18,12.19,77162.0,10.9742,10.9922,10.9562,10.9652,77162.0
2020-08-05 12:30:00,12.19,12.22,12.18,12.21,21909.0,10.9652,10.9922,10.9562,10.9832,21909.0
2020-08-05 13:00:00,12.21,12.22,12.2,12.21,28367.0,10.9832,10.9922,10.9742,10.9832,28367.0
2020-08-05 13:30:00,12.21,12.22,12.2,12.2,62915.0,10.9832,10.9922,10.9742,10.9742,62915.0
2020-08-05 14:00:00,12.2,12.23,12.2,12.23,48576.0,10.9742,11.0012,10.9742,11.0012,48576.0
2020-08-05 14:30:00,12.23,12.23,12.2,12.2,54453.0,11.0012,11.0012,10.9742,10.9742,54453.0
2020-08-05 15:00:00,12.21,12.22,12.2,12.21,153638.0,10.9832,10.9922,10.9742,10.9832,153638.0
2020-08-05 15:30:00,12.21,12.22,12.18,12.2,275636.0,10.9832,10.9922,10.9562,10.9742,275636.0
2020-08-06 09:30:00,12.1,12.12,12.08,12.1,317165.0,10.8842,10.9022,10.8663,10.8842,317165.0
2020-08-06 10:00:00,12.11,12.14,12.09,12.13,199533.0,10.8932,10.9202,10.8752,10.9112,199533.0
2020-08-06 10:30:00,12.13,12.15,12.09,12.12,221669.0,10.9112,10.9292,10.8752,10.9022,221669.0
2020-08-06 11:00:00,12.13,12.19,12.12,12.18,317035.0,10.9112,10.9652,10.9022,10.9562,317035.0
2020-08-06 11:30:00,12.18,12.18,12.14,12.18,71012.0,10.9562,10.9562,10.9202,10.9562,71012.0
2020-08-06 12:00:00,12.18,12.19,12.15,12.16,59050.0,10.9562,10.9652,10.9292,10.9382,59050.0
2020-08-06 12:30:00,12.16,12.16,12.14,12.15,42416.0,10.9382,10.9382,10.9202,10.9292,42416.0
2020-08-06 13:00:00,12.15,12.16,12.14,12.14,23298.0,10.9292,10.9382,10.9202,10.9202,23298.0
2020-08-06 13:30:00,12.14,12.17,12.14,12.17,42273.0,10.9202,10.9472,10.9202,10.9472,42273.0
2020-08-06 14:00:00,12.17,12.2,12.16,12.19,59484.0,10.9472,10.9742,10.9382,10.9652,59484.0
2020-08-06 14:30:00,12.2,12.21,12.19,12.2,67955.0,10.9742,10.9832,10.9652,10.9742,67955.0
2020-08-06 15:00:00,12.21,12.23,12.19,12.23,283472.0,10.9832,11.0012,10.9652,11.0012,283472.0
2020-08-06 15:30:00,12.23,12.24,12.21,12.24,282861.0,11.0012,11.0102,10.9832,11.0102,282861.0
2020-08-07 09:30:00,12.05,12.06,12.0,12.03,276680.0,10.8393,10.8483,10.7943,10.8213,276680.0
2020-08-07 10:00:00,12.04,12.05,12.0,12.03,153352.0,10.8303,10.8393,10.7943,10.8213,153352.0
2020-08-07 10:30:00,12.03,12.1,12.03,12.08,84549.0,10.8213,10.8842,10.8213,10.8663,84549.0
2020-08-07 11:00:00,12.09,12.11,12.07,12.07,104374.0,10.8752,10.8932,10.8573,10.8573,104374.0
2020-08-07 11:30:00,12.07,12.09,12.04,12.04,82522.0,10.8573,10.8752,10.8303,10.8303,82522.0
2020-08-07 12:00:00,12.04,12.08,12.03,12.08,83516.0,10.8303,10.8663,10.8213,10.8663,83516.0
2020-08-07 12:30:00,12.08,12.13,12.07,12.12,83631.0,10.8663,10.9112,10.8573,10.9022,83631.0
2020-08-07 13:00:00,12.12,12.13,12.08,12.13,91957.0,10.9022,10.9112,10.8663,10.9112,91957.0
2020-08-07 13:30:00,12.13,12.16,12.12,12.13,135090.0,10.9112,10.9382,10.9022,10.9112,135090.0
2020-08-07 14:00:00,12.13,12.14,12.11,12.13,126563.0,10.9112,10.9202,10.8932,10.9112,126563.0
2020-08-07 14:30:00,12.12,12.15,12.12,12.15,80748.0,10.9022,10.9292,10.9022,10.9292,80748.0
2020-08-07 15:00:00,12.15,12.16,12.13,12.15,119846.0,10.9292,10.9382,10.9112,10.9292,119846.0
2020-08-07 15:30:00,12.15,12.2,12.13,12.2,373223.0,10.9292,10.9742,10.9112,10.9742,373223.0
2020-08-10 09:30:00,12.23,12.27,12.2,12.27,367707.0,11.0012,11.0372,10.9742,11.0372,367707.0
2020-08-10 10:00:00,12.27,12.27,12.21,12.22,98319.0,11.0372,11.0372,10.9832,10.9922,98319.0
2020-08-10 10:30:00,12.23,12.25,12.19,12.2,111823.0,11.0012,11.0192,10.9652,10.9742,111823.0
2020-08-10 11:00:00,12.2,12.23,12.19,12.23,51931.0,10.9742,11.0012,10.9652,11.0012,51931.0
2020-08-10 11:30:00,12.23,12.28,12.22,12.27,134567.0,11.0012,11.0462,10.9922,11.0372,134567.0
2020-08-10 12:00:00,12.27,12.27,12.24,12.24,55529.0,11.0372,11.0372,11.0102,11.0102,55529.0
2020-08-10 12:30:00,12.24,12.26,12.23,12.23,28174.0,11.0102,11.0282,11.0012,11.0012,28174.0
2020-08-10 13:00:00,12.24,12.25,12.22,12.22,57860.0,11.0102,11.0192,10.9922,10.9922,57860.0
2020-08-10 13:30:00,12.23,12.25,12.22,12.25,41516.0,11.0012,11.0192,10.9922,11.0192,41516.0
2020-08-10 14:00:00,12.25,12.27,12.25,12.27,49541.0,11.0192,11.0372,11.0192,11.0372,49541.0
2020-08-10 14:30:00,12.27,12.27,12.23,12.24,90141.0,11.0372,11.0372,11.0012,11.0102,90141.0
2020-08-10 15:00:00,12.25,12.27,12.23,12.27,87263.0,11.0192,11.0372,11.0012,11.0372,87263.0
2020-08-10 15:30:00,12.26,12.29,12.25,12.29,259636.0,11.0282,11.0552,11.0192,11.0552,259636.0
2020-08-11 09:30:00,12.39,12.44,12.35,12.36,527988.0,11.1451,11.1901,11.1091,11.1181,527988.0
2020-08-11 10:00:00,12.36,12.38,12.32,12.36,474474.0,11.1181,11.1361,11.0821,11.1181,474474.0
2020-08-11 10:30:00,12.36,12.41,12.35,12.38,377775.0,11.1181,11.1631,11.1091,11.1361,377775.0
2020-08-11 11:00:00,12.38,12.41,12.37,12.41,225677.0,11.1361,11.1631,11.1271,11.1631,225677.0
2020-08-11 11:30:00,12.41,12.43,12.4,12.41,297524.0,11.1631,11.1811,11.1541,11.1631,297524.0
2020-08-11 12:00:00,12.42,12.44,12.4,12.44,102239.0,11.1721,11.1901,11.1541,11.1901,102239.0
2020-08-11 12:30:00,12.44,12.47,12.43,12.46,78879.0,11.1901,11.2171,11.1811,11.2081,78879.0
2020-08-11 13:00:00,12.46,12.48,12.45,12.46,73441.0,11.2081,11.2261,11.1991,11.2081,73441.0
2020-08-11 13:30:00,12.46,12.48,12.46,12.48,291193.0,11.2081,11.2261,11.2081,11.2261,291193.0
2020-08-11 14:00:00,12.48,12.48,12.45,12.45,107495.0,11.2261,11.2261,11.1991,11.1991,107495.0
2020-08-11 14:30:00,12.45,12.46,12.42,12.44,101637.0,11.1991,11.2081,11.1721,11.1901,101637.0
2020-08-11 15:00:00,12.45,12.45,12.36,12.39,235558.0,11.1991,11.1991,11.1181,11.1451,235558.0
2020-08-11 15:30:00,12.39,12.4,12.31,12.33,352657.0,11.1451,11.1541,11.0731,11.0911,352657.0
2020-08-12 09:30:00,12.66,12.66,12.62,12.63,435949.0,11.388,11.388,11.352,11.361,435949.0
2020-08-12 10:00:00,12.63,12.67,12.62,12.65,187395.0,11.361,11.397,11.352,11.379,187395.0
2020-08-12 10:30:00,12.65,12.66,12.6,12.61,255654.0,11.379,11.388,11.334,11.343,255654.0
2020-08-12 11:00:00,12.6,12.61,12.54,12.57,218263.0,11.334,11.343,11.28,11.307,218263.0
2020-08-12 11:30:00,12.57,12.58,12.54,12.54,109488.0,11.307,11.316,11.28,11.28,109488.0
2020-08-12 12:00:00,12.54,12.6,12.54,12.59,127999.0,11.28,11.334,11.28,11.325,127999.0
2020-08-12 12:30:00,12.59,12.6,12.53,12.54,38453.0,11.325,11.334,11.271,11.28,38453.0
2020-08-12 13:00:00,12.54,12.54,12.49,12.51,58552.0,11.28,11.28,11.2351,11.253,58552.0
2020-08-12 13:30:00,12.5,12.54,12.5,12.54,92169.0,11.2441,11.28,11.2441,11.28,92169.0
2020-08-12 14:00:00,12.54,12.54,12.51,12.53,53897.0,11.28,11.28,11.253,11.271,53897.0
2020-08-12 14:30:00,12.52,12.54,12.52,12.53,50717.0,11.262,11.28,11.262,11.271,50717.0
2020-08-12 15:00:00,12.52,12.54,12.51,12.54,123036.0,11.262,11.28,11.253,11.28,123036.0
2020-08-12 15:30:00,12.54,12.54,12.51,12.51,258460.0,11.28,11.28,11.253,11.253,258460.0
2020-08-13 09:30:00,12.47,12.55,12.46,12.52,303384.0,11.2171,11.289,11.2081,11.262,303384.0
2020-08-13 10:00:00,12.52,12.53,12.45,12.45,158067.0,11.262,11.271,11.1991,11.1991,158067.0
2020-08-13 10:30:00,12.45,12.47,12.44,12.46,81160.0,11.1991,11.2171,11.1901,11.2081,81160.0
2020-08-13 11:00:00,12.45,12.49,12.44,12.48,257815.0,11.1991,11.2351,11.1901,11.2261,257815.0
2020-08-13 11:30:00,12.48,12.48,12.43,12.44,64244.0,11.2261,11.2261,11.1811,11.1901,64244.0
2020-08-13 12:00:00,12.43,12.44,12.41,12.42,17006.0,11.1811,11.1901,11.1631,11.1721,17006.0
2020-08-13 12:30:00,12.42,12.42,12.4,12.42,37359.0,11.1721,11.1721,11.1541,11.1721,37359.0
2020-08-13 13:00:00,12.42,12.45,12.41,12.45,73744.0,11.1721,11.1991,11.1631,11.1991,73744.0
2020-08-13 13:30:00,12.45,12.45,12.43,12.44,33631.0,11.1991,11.1991,11.1811,11.1901,33631.0
2020-08-13 14:00:00,12.44,12.45,12.41,12.43,75729.0,11.1901,11.1991,11.1631,11.1811,75729.0
2020-08-13 14:30:00,12.43,12.43,12.4,12.4,85810.0,11.1811,11.1811,11.1541,11.1541,85810.0
2020-08-13 15:00:00,12.4,12.44,12.39,12.44,94302.0,11.1541,11.1901,11.1451,11.1901,94302.0
2020-08-13 15:30:00,12.44,12.44,12.4,12.4,497085.0,11.1901,11.1901,11.1541,11.1541,497085.0
2020-08-14 09:30:00,12.24,12.29,12.23,12.28,178039.0,11.0102,11.0552,11.0012,11.0462,178039.0
2020-08-14 10:00:00,12.28,12.32,12.27,12.29,202805.0,11.0462,11.0821,11.0372,11.0552,202805.0
2020-08-14 10:30:00,12.29,12.33,12.29,12.31,70544.0,11.0552,11.0911,11.0552,11.0731,70544.0
2020-08-14 11:00:00,12.31,12.33,12.3,12.33,271556.0,11.0731,11.0911,11.0641,11.0911,271556.0
2020-08-14 11:30:00,12.34,12.36,12.33,12.36,93152.0,11.1001,11.1181,11.0911,11.1181,93152.0
2020-08-14 12:00:00,12.36,12.38,12.35,12.37,110309.0,11.1181,11.1361,11.1091,11.1271,110309.0
2020-08-14 12:30:00,12.37,12.37,12.34,12.35,25148.0,11.1271,11.1271,11.1001,11.1091,25148.0
2020-08-14 13:00:00,12.35,12.36,12.33,12.35,30193.0,11.1091,11.1181,11.0911,11.1091,30193.0
2020-08-14 13:30:00,12.35,12.37,12.34,12.35,47194.0,11.1091,11.1271,11.1001,11.1091,47194.0
2020-08-14 14:00:00,12.35,12.36,12.33,12.34,78751.0,11.1091,11.1181,11.0911,11.1001,78751.0
2020-08-14 14:30:00,12.34,12.34,12.31,12.33,54157.0,11.1001,11.1001,11.0731,11.0911,54157.0
2020-08-14 15:00:00,12.33,12.33,12.3,12.32,92413.0,11.0911,11.0911,11.0641,11.0821,92413.0
2020-08-14 15:30:00,12.31,12.34,12.29,12.34,302874.0,11.0731,11.1001,11.0552,11.1001,302874.0
2020-08-17 09:30:00,12.31,12.35,12.27,12.28,171447.0,11.0731,11.1091,11.0372,11.0462,171447.0
2020-08-17 10:00:00,12.27,12.3,12.26,12.29,176677.0,11.0372,11.0641,11.0282,11.0552,176677.0
2020-08-17 10:30:00,12.29,12.29,12.25,12.26,148237.0,11.0552,11.0552,11.0192,11.0282,148237.0
2020-08-17 11:00:00,12.26,12.29,12.25,12.29,184085.0,11.0282,11.0552,11.0192,11.0552,184085.0
2020-08-17 11:30:00,12.28,12.29,12.24,12.26,75589.0,11.0462,11.0552,11.0102,11.0282,75589.0
2020-08-17 12:00:00,12.26,12.26,12.24,12.25,52510.0,11.0282,11.0282,11.0102,11.0192,52510.0
2020-08-17 12:30:00,12.25,12.25,12.24,12.25,27768.0,11.0192,11.0192,11.0102,11.0192,27768.0
2020-08-17 13:00:00,12.25,12.25,12.23,12.25,66192.0,11.0192,11.0192,11.0012,11.0192,66192.0
2020-08-17 13:30:00,12.24,12.25,12.24,12.24,36703.0,11.0102,11.0192,11.0102,11.0102,36703.0
2020-08-17 14:00:00,12.25,12.25,12.23,12.24,105886.0,11.0192,11.0192,11.0012,11.0102,105886.0
2020-08-17 14:30:00,12.24,12.24,12.23,12.23,104650.0,11.0102,11.0102,11.0012,11.0012,104650.0
2020-08-17 15:00:00,12.24,12.24,12.21,12.23,117726.0,11.0102,11.0102,10.9832,11.0012,117726.0
2020-08-17 15:30:00,12.23,12.29,12.22,12.29,288526.0,11.0012,11.0552,10.9922,11.0552,288526.0
2020-08-18 09:30:00,12.22,12.25,12.19,12.2,200454.0,10.9922,11.0192,10.9652,10.9742,200454.0
2020-08-18 10:00:00,12.2,12.2,12.12,12.13,85699.0,10.9742,10.9742,10.9022,10.9112,85699.0
2020-08-18 10:30:00,12.12,12.16,12.11,12.13,165811.0,10.9022,10.9382,10.8932,10.9112,165811.0
2020-08-18 11:00:00,12.13,12.18,12.12,12.17,186085.0,10.9112,10.9562,10.9022,10.9472,186085.0
2020-08-18 11:30:00,12.17,12.18,12.15,12.16,123525.0,10.9472,10.9562,10.9292,10.9382,123525.0
2020-08-18 12:00:00,12.16,12.16,12.13,12.15,68036.0,10.9382,10.9382,10.9112,10.9292,68036.0
2020-08-18 12:30:00,12.15,12.15,12.14,12.15,45927.0,10.9292,10.9292,10.9202,10.9292,45927.0
2020-08-18 13:00:00,12.14,12.15,12.12,12.14,67697.0,10.9202,10.9292,10.9022,10.9202,67697.0
2020-08-18 13:30:00,12.14,12.16,12.13,12.14,45575.0,10.9202,10.9382,10.9112,10.9202,45575.0
2020-08-18 14:00:00,12.15,12.15,12.13,12.13,35445.0,10.9292,10.9292,10.9112,10.9112,35445.0
2020-08-18 14:30:00,12.13,12.14,12.12,12.14,70734.0,10.9112,10.9202,10.9022,10.9202,70734.0
2020-08-18 15:00:00,12.14,12.16,12.12,12.15,91727.0,10.9202,10.9382,10.9022,10.9292,91727.0
2020-08-18 15:30:00,12.15,12.16,12.13,12.14,241391.0,10.9292,10.9382,10.9112,10.9202,241391.0
2020-08-19 09:30:00,12.18,12.25,12.15,12.24,286089.0,10.9562,11.0192,10.9292,11.0102,286089.0
2020-08-19 10:00:00,12.24,12.25,12.21,12.23,161419.0,11.0102,11.0192,10.9832,11.0012,161419.0
2020-08-19 10:30:00,12.22,12.23,12.21,12.23,99635.0,10.9922,11.0012,10.9832,11.0012,99635.0
2020-08-19 11:00:00,12.23,12.25,12.2,12.23,272279.0,11.0012,11.0192,10.9742,11.0012,272279.0
2020-08-19 11:30:00,12.23,12.25,12.23,12.24,160289.0,11.0012,11.0192,11.0012,11.0102,160289.0
2020-08-19 12:00:00,12.23,12.24,12.2,12.21,122571.0,11.0012,11.0102,10.9742,10.9832,122571.0
2020-08-19 12:30:00,12.21,12.21,12.17,12.18,73171.0,10.9832,10.9832,10.9472,10.9562,73171.0
2020-08-19 13:00:00,12.18,12.2,12.17,12.17,48964.0,10.9562,10.9742,10.9472,10.9472,48964.0
2020-08-19 13:30:00,12.17,12.18,12.16,12.18,55902.0,10.9472,10.9562,10.9382,10.9562,55902.0
2020-08-19 14:00:00,12.17,12.21,12.16,12.18,115646.0,10.9472,10.9832,10.9382,10.9562,115646.0
2020-08-19 14:30:00,12.17,12.2,12.16,12.18,82863.0,10.9472,10.9742,10.9382,10.9562,82863.0
2020-08-19 15:00:00,12.18,12.18,12.16,12.17,108181.0,10.9562,10.9562,10.9382,10.9472,108181.0
2020-08-19 15:30:00,12.17,12.17,12.12,12.16,423804.0,10.9472,10.9472,10.9022,10.9382,423804.0
2020-08-20 09:30:00,11.96,12.01,11.95,12.01,145401.0,10.7583,10.8033,10.7493,10.8033,145401.0
2020-08-20 10:00:00,12.01,12.04,11.99,12.01,150441.0,10.8033,10.8303,10.7853,10.8033,150441.0
2020-08-20 10:30:00,12.01,12.03,11.99,12.0,122355.0,10.8033,10.8213,10.7853,10.7943,122355.0
2020-08-20 11:00:00,12.0,12.03,11.98,12.02,119755.0,10.7943,10.8213,10.7763,10.8123,119755.0
2020-08-20 11:30:00,12.03,12.05,12.01,12.03,27173.0,10.8213,10.8393,10.8033,10.8213,27173.0
2020-08-20 12:00:00,12.02,12.03,12.01,12.02,24804.0,10.8123,10.8213,10.8033,10.8123,24804.0
2020-08-20 12:30:00,12.02,12.04,12.01,12.03,50959.0,10.8123,10.8303,10.8033,10.8213,50959.0
2020-08-20 13:00:00,12.03,12.05,12.02,12.03,65694.0,10.8213,10.8393,10.8123,10.8213,65694.0
2020-08-20 13:30:00,12.02,12.04,12.0,12.01,64093.0,10.8123,10.8303,10.7943,10.8033,64093.0
2020-08-20 14:00:00,12.01,12.04,12.0,12.01,130903.0,10.8033,10.8303,10.7943,10.8033,130903.0
2020-08-20 14:30:00,12.01,12.01,11.99,11.99,83702.0,10.8033,10.8033,10.7853,10.7853,83702.0
2020-08-20 15:00:00,12.0,12.01,11.99,12.01,397534.0,10.7943,10.8033,10.7853,10.8033,397534.0
2020-08-20 15:30:00,12.01,12.04,11.99,12.04,443545.0,10.8033,10.8303,10.7853,10.8303,443545.0
2020-08-21 09:30:00,11.93,12.0,11.91,11.98,216135.0,10.7313,10.7943,10.7133,10.7763,216135.0
2020-08-21 10:00:00,11.98,12.0,11.96,11.98,179200.0,10.7763,10.7943,10.7583,10.7763,179200.0
2020-08-21 10:30:00,11.98,12.0,11.96,11.98,127256.0,10.7763,10.7943,10.7583,10.7763,127256.0
2020-08-21 11:00:00,11.98,12.01,11.96,11.99,190351.0,10.7763,10.8033,10.7583,10.7853,190351.0
2020-08-21 11:30:00,12.0,12.02,11.98,11.99,58160.0,10.7943,10.8123,10.7763,10.7853,58160.0
2020-08-21 12:00:00,11.99,12.01,11.98,11.99,29582.0,10.7853,10.8033,10.7763,10.7853,29582.0
2020-08-21 12:30:00,11.98,12.0,11.98,11.99,35227.0,10.7763,10.7943,10.7763,10.7853,35227.0
2020-08-21 13:00:00,11.98,12.0,11.97,12.0,46951.0,10.7763,10.7943,10.7673,10.7943,46951.0
2020-08-21 13:30:00,11.99,12.03,11.99,12.03,58733.0,10.7853,10.8213,10.7853,10.8213,58733.0
2020-08-21 14:00:00,12.03,12.05,12.02,12.04,57474.0,10.8213,10.8393,10.8123,10.8303,57474.0
2020-08-21 14:30:00,12.04,12.06,12.03,12.03,68003.0,10.8303,10.8483,10.8213,10.8213,68003.0
2020-08-21 15:00:00,12.04,12.05,12.02,12.03,92231.0,10.8303,10.8393,10.8123,10.8213,92231.0
2020-08-21 15:30:00,12.03,12.04,12.02,12.03,166387.0,10.8213,10.8303,10.8123,10.8213,166387.0
2020-08-24 09:30:00,12.18,12.19,12.13,12.14,239023.0,10.9562,10.9652,10.9112,10.9202,239023.0
2020-08-24 10:00:00,12.15,12.23,12.14,12.21,238753.0,10.9292,11.0012,10.9202,10.9832,238753.0
2020-08-24 10:30:00,12.2,12.27,12.2,12.27,218440.0,10.9742,11.0372,10.9742,11.0372,218440.0
2020-08-24 11:00:00,12.26,12.29,12.26,12.27,200178.0,11.0282,11.0552,11.0282,11.0372,200178.0
2020-08-24 11:30:00,12.27,12.29,12.25,12.26,66795.0,11.0372,11.0552,11.0192,11.0282,66795.0
2020-08-24 12:00:00,12.26,12.26,12.24,12.25,31865.0,11.0282,11.0282,11.0102,11.0192,31865.0
2020-08-24 12:30:00,12.25,12.27,12.25,12.26,64356.0,11.0192,11.0372,11.0192,11.0282,64356.0
2020-08-24 13:00:00,12.26,12.27,12.23,12.25,58287.0,11.0282,11.0372,11.0012,11.0192,58287.0
2020-08-24 13:30:00,12.24,12.25,12.21,12.21,60882.0,11.0102,11.0192,10.9832,10.9832,60882.0
2020-08-24 14:00:00,12.21,12.24,12.2,12.23,123999.0,10.9832,11.0102,10.9742,11.0012,123999.0
2020-08-24 14:30:00,12.24,12.24,12.22,12.24,117191.0,11.0102,11.0102,10.9922,11.0102,117191.0
2020-08-24 15:00:00,12.24,12.25,12.22,12.25,174663.0,11.0102,11.0192,10.9922,11.0192,174663.0
2020-08-24 15:30:00,12.25,12.28,12.23,12.27,297728.0,11.0192,11.0462,11.0012,11.0372,297728.0
2020-08-25 09:30:00,12.38,12.42,12.32,12.33,398342.0,11.1361,11.1721,11.0821,11.0911,398342.0
2020-08-25 10:00:00,12.33,12.34,12.27,12.29,205810.0,11.0911,11.1001,11.0372,11.0552,205810.0
2020-08-25 10:30:00,12.28,12.28,12.22,12.25,202133.0,11.0462,11.0462,10.9922,11.0192,202133.0
2020-08-25 11:00:00,12.25,12.27,12.23,12.25,175057.0,11.0192,11.0372,11.0012,11.0192,175057.0
2020-08-25 11:30:00,12.26,12.27,12.21,12.23,78527.0,11.0282,11.0372,10.9832,11.0012,78527.0
2020-08-25 12:00:00,12.22,12.23,12.2,12.21,55318.0,10.9922,11.0012,10.9742,10.9832,55318.0
2020-08-25 12:30:00,12.21,12.23,12.21,12.21,22377.0,10.9832,11.0012,10.9832,10.9832,22377.0
2020-08-25 13:00:00,12.21,12.23,12.2,12.21,76513.0,10.9832,11.0012,10.9742,10.9832,76513.0
2020-08-25 13:30:00,12.22,12.24,12.21,12.21,93649.0,10.9922,11.0102,10.9832,10.9832,93649.0
2020-08-25 14:00:00,12.22,12.24,12.21,12.23,109572.0,10.9922,11.0102,10.9832,11.0012,109572.0
2020-08-25 14:30:00,12.23,12.24,12.22,12.24,47062.0,11.0012,11.0102,10.9922,11.0102,47062.0
2020-08-25 15:00:00,12.23,12.24,12.22,12.23,23824.0,11.0012,11.0102,10.9922,11.0012,23824.0
2020-08-25 15:30:00,12.23,12.26,12.22,12.23,179781.0,11.0012,11.0282,10.9922,11.0012,179781.0
2020-08-26 09:30:00,12.34,12.36,12.31,12.34,287393.0,11.1001,11.1181,11.0731,11.1001,287393.0
2020-08-26 10:00:00,12.34,12.38,12.33,12.35,108155.0,11.1001,11.1361,11.0911,11.1091,108155.0
2020-08-26 10:30:00,12.35,12.36,12.33,12.34,58371.0,11.1091,11.1181,11.0911,11.1001,58371.0
2020-08-26 11:00:00,12.33,12.36,12.32,12.36,223669.0,11.0911,11.1181,11.0821,11.1181,223669.0
2020-08-26 11:30:00,12.37,12.39,12.36,12.38,107862.0,11.1271,11.1451,11.1181,11.1361,107862.0
2020-08-26 12:00:00,12.39,12.41,12.38,12.4,40602.0,11.1451,11.1631,11.1361,11.1541,40602.0
2020-08-26 12:30:00,12.4,12.43,12.39,12.43,27194.0,11.1541,11.1811,11.1451,11.1811,27194.0
2020-08-26 13:00:00,12.42,12.43,12.39,12.39,87300.0,11.1721,11.1811,11.1451,11.1451,87300.0
2020-08-26 13:30:00,12.39,12.4,12.37,12.38,28429.0,11.1451,11.1541,11.1271,11.1361,28429.0
2020-08-26 14:00:00,12.38,12.4,12.37,12.4,44357.0,11.1361,11.1541,11.1271,11.1541,44357.0
2020-08-26 14:30:00,12.4,12.41,12.38,12.4,54736.0,11.1541,11.1631,11.1361,11.1541,54736.0
2020-08-26 15:00:00,12.4,12.42,12.39,12.41,60576.0,11.1541,11.1721,11.1451,11.1631,60576.0
2020-08-26 15:30:00,12.41,12.41,12.37,12.38,219391.0,11.1631,11.1631,11.1271,11.1361,219391.0
2020-08-27 09:30:00,12.38,12.39,12.32,12.37,529003.0,11.1361,11.1451,11.0821,11.1271,529003.0
2020-08-27 10:00:00,12.37,12.38,12.27,12.31,372083.0,11.1271,11.1361,11.0372,11.0731,372083.0
2020-08-27 10:30:00,12.31,12.34,12.27,12.33,189677.0,11.0731,11.1001,11.0372,11.0911,189677.0
2020-08-27 11:00:00,12.33,12.35,12.28,12.31,311575.0,11.0911,11.1091,11.0462,11.0731,311575.0
2020-08-27 11:30:00,12.31,12.32,12.3,12.3,111698.0,11.0731,11.0821,11.0641,11.0641,111698.0
2020-08-27 12:00:00,12.3,12.31,12.28,12.29,107570.0,11.0641,11.0731,11.0462,11.0552,107570.0
2020-08-27 12:30:00,12.29,12.3,12.25,12.28,55285.0,11.0552,11.0641,11.0192,11.0462,55285.0
2020-08-27 13:00:00,12.27,12.32,12.26,12.29,109631.0,11.0372,11.0821,11.0282,11.0552,109631.0
2020-08-27 13:30:00,12.3,12.32,12.27,12.28,149352.0,11.0641,11.0821,11.0372,11.0462,149352.0
2020-08-27 14:00:00,12.28,12.31,12.27,12.29,190941.0,11.0462,11.0731,11.0372,11.0552,190941.0
2020-08-27 14:30:00,12.29,12.3,12.27,12.28,207495.0,11.0552,11.0641,11.0372,11.0462,207495.0
2020-08-27 15:00:00,12.28,12.32,12.27,12.32,265382.0,11.0462,11.0821,11.0372,11.0821,265382.0
2020-08-27 15:30:00,12.32,12.33,12.29,12.29,295665.0,11.0821,11.0911,11.0552,11.0552,295665.0
2020-08-28 09:30:00,12.39,12.4,12.36,12.39,214957.0,11.1451,11.1541,11.1181,11.1451,214957.0
2020-08-28 10:00:00,12.39,12.4,12.33,12.35,107768.0,11.1451,11.1541,11.0911,11.1091,107768.0
2020-08-28 10:30:00,12.35,12.37,12.31,12.36,85896.0,11.1091,11.1271,11.0731,11.1181,85896.0
2020-08-28 11:00:00,12.36,12.39,12.35,12.36,236004.0,11.1181,11.1451,11.1091,11.1181,236004.0
2020-08-28 11:30:00,12.36,12.37,12.35,12.36,48514.0,11.1181,11.1271,11.1091,11.1181,48514.0
2020-08-28 12:00:00,12.37,12.38,12.36,12.36,52831.0,11.1271,11.1361,11.1181,11.1181,52831.0
2020-08-28 12:30:00,12.36,12.38,12.36,12.38,25608.0,11.1181,11.1361,11.1181,11.1361,25608.0
2020-08-28 13:00:00,12.37,12.38,12.35,12.36,44369.0,11.1271,11.1361,11.1091,11.1181,44369.0
2020-08-28 13:30:00,12.36,12.36,12.33,12.34,48968.0,11.1181,11.1181,11.0911,11.1001,48968.0
2020-08-28 14:00:00,12.34,12.35,12.33,12.35,72439.0,11.1001,11.1091,11.0911,11.1091,72439.0
2020-08-28 14:30:00,12.35,12.35,12.34,12.35,30407.0,11.1091,11.1091,11.1001,11.1091,30407.0
2020-08-28 15:00:00,12.35,12.36,12.34,12.36,132301.0,11.1091,11.1181,11.1001,11.1181,132301.0
2020-08-28 15:30:00,12.36,12.36,12.34,12.35,431277.0,11.1181,11.1181,11.1001,11.1091,431277.0
2020-08-31 09:30:00,12.31,12.31,12.24,12.27,156079.0,11.0731,11.0731,11.0102,11.0372,156079.0
2020-08-31 10:00:00,12.27,12.32,12.24,12.29,133871.0,11.0372,11.0821,11.0102,11.0552,133871.0
2020-08-31 10:30:00,12.3,12.33,12.29,12.32,42136.0,11.0641,11.0911,11.0552,11.0821,42136.0
2020-08-31 11:00:00,12.32,12.32,12.19,12.19,254444.0,11.0821,11.0821,10.9652,10.9652,254444.0
2020-08-31 11:30:00,12.18,12.23,12.17,12.21,125311.0,10.9562,11.0012,10.9472,10.9832,125311.0
2020-08-31 12:00:00,12.21,12.24,12.2,12.21,22413.0,10.9832,11.0102,10.9742,10.9832,22413.0
2020-08-31 12:30:00,12.22,12.22,12.19,12.21,35058.0,10.9922,10.9922,10.9652,10.9832,35058.0
2020-08-31 13:00:00,12.2,12.22,12.19,12.22,58981.0,10.9742,10.9922,10.9652,10.9922,58981.0
2020-08-31 13:30:00,12.22,12.22,12.19,12.2,68517.0,10.9922,10.9922,10.9652,10.9742,68517.0
2020-08-31 14:00:00,12.2,12.2,12.19,12.19,29444.0,10.9742,10.9742,10.9652,10.9652,29444.0
2020-08-31 14:30:00,12.19,12.2,12.18,12.19,102277.0,10.9652,10.9742,10.9562,10.9652,102277.0
2020-08-31 15:00:00,12.19,12.19,12.17,12.18,72085.0,10.9652,10.9652,10.9472,10.9562,72085.0
2020-08-31 15:30:00,12.18,12.2,12.15,12.15,384388.0,10.9562,10.9742,10.9292,10.9292,384388.0
2020-09-01 09:30:00,12.12,12.13,12.06,12.13,234212.0,10.9022,10.9112,10.8483,10.9112,234212.0
2020-09-01 10:00:00,12.13,12.2,12.12,12.19,133460.0,10.9112,10.9742,10.9022,10.9652,133460.0
2020-09-01 10:30:00,12.19,12.21,12.18,12.19,90402.0,10.9652,10.9832,10.9562,10.9652,90402.0
2020-09-01 11:00:00,12.2,12.22,12.19,12.2,304586.0,10.9742,10.9922,10.9652,10.9742,304586.0
2020-09-01 11:30:00,12.2,12.21,12.16,12.17,77665.0,10.9742,10.9832,10.9382,10.9472,77665.0
2020-09-01 12:00:00,12.17,12.17,12.14,12.14,61978.0,10.9472,10.9472,10.9202,10.9202,61978.0
2020-09-01 12:30:00,12.15,12.16,12.13,12.16,72435.0,10.9292,10.9382,10.9112,10.9382,72435.0
2020-09-01 13:00:00,12.15,12.16,12.1,12.11,41937.0,10.9292,10.9382,10.8842,10.8932,41937.0
2020-09-01 13:30:00,12.1,12.12,12.1,12.11,28337.0,10.8842,10.9022,10.8842,10.8932,28337.0
2020-09-01 14:00:00,12.11,12.11,12.1,12.1,70180.0,10.8932,10.8932,10.8842,10.8842,70180.0
2020-09-01 14:30:00,12.11,12.11,12.1,12.11,81345.0,10.8932,10.8932,10.8842,10.8932,81345.0
2020-09-01 15:00:00,12.12,12.14,12.11,12.13,66042.0,10.9022,10.9202,10.8932,10.9112,66042.0
2020-09-01 15:30:00,12.13,12.19,12.13,12.19,267588.0,10.9112,10.9652,10.9112,10.9652,267588.0
2020-09-02 09:30:00,12.29,12.31,12.26,12.29,231785.0,11.0552,11.0731,11.0282,11.0552,231785.0
2020-09-02 10:00:00,12.3,12.33,12.26,12.33,187564.0,11.0641,11.0911,11.0282,11.0911,187564.0
2020-09-02 10:30:00,12.34,12.36,12.32,12.35,103883.0,11.1001,11.1181,11.0821,11.1091,103883.0
2020-09-02 11:00:00,12.35,12.37,12.32,12.34,209806.0,11.1091,11.1271,11.0821,11.1001,209806.0
2020-09-02 11:30:00,12.34,12.36,12.33,12.36,130984.0,11.1001,11.1181,11.0911,11.1181,130984.0
2020-09-02 12:00:00,12.35,12.37,12.35,12.37,47069.0,11.1091,11.1271,11.1091,11.1271,47069.0
2020-09-02 12:30:00,12.37,12.38,12.36,12.38,26265.0,11.1271,11.1361,11.1181,11.1361,26265.0
2020-09-02 13:00:00,12.38,12.39,12.36,12.38,176857.0,11.1361,11.1451,11.1181,11.1361,176857.0
2020-09-02 13:30:00,12.38,12.39,12.38,12.38,34934.0,11.1361,11.1451,11.1361,11.1361,34934.0
2020-09-02 14:00:00,12.38,12.4,12.37,12.39,218371.0,11.1361,11.1541,11.1271,11.1451,218371.0
2020-09-02 14:30:00,12.4,12.4,12.38,12.4,121755.0,11.1541,11.1541,11.1361,11.1541,121755.0
2020-09-02 15:00:00,12.4,12.43,12.39,12.43,139456.0,11.1541,11.1811,11.1451,11.1811,139456.0
2020-09-02 15:30:00,12.43,12.45,12.42,12.43,213857.0,11.1811,11.1991,11.1721,11.1811,213857.0
2020-09-03 09:30:00,12.5,12.55,12.49,12.53,544897.0,11.2441,11.289,11.2351,11.271,544897.0
2020-09-03 10:00:00,12.53,12.54,12.41,12.42,416382.0,11.271,11.28,11.1631,11.1721,416382.0
2020-09-03 10:30:00,12.43,12.46,12.37,12.38,189222.0,11.1811,11.2081,11.1271,11.1361,189222.0
2020-09-03 11:00:00,12.38,12.38,12.2,12.29,498306.0,11.1361,11.1361,10.9742,11.0552,498306.0
2020-09-03 11:30:00,12.29,12.36,12.27,12.33,259888.0,11.0552,11.1181,11.0372,11.0911,259888.0
2020-09-03 12:00:00,12.33,12.34,12.31,12.32,79272.0,11.0911,11.1001,11.0731,11.0821,79272.0
2020-09-03 12:30:00,12.32,12.33,12.27,12.27,93981.0,11.0821,11.0911,11.0372,11.0372,93981.0
2020-09-03 13:00:00,12.27,12.29,12.24,12.28,62530.0,11.0372,11.0552,11.0102,11.0462,62530.0
2020-09-03 13:30:00,12.28,12.28,12.22,12.24,105958.0,11.0462,11.0462,10.9922,11.0102,105958.0
2020-09-03 14:00:00,12.24,12.26,12.22,12.24,92165.0,11.0102,11.0282,10.9922,11.0102,92165.0
2020-09-03 14:30:00,12.24,12.26,12.19,12.19,135162.0,11.0102,11.0282,10.9652,10.9652,135162.0
2020-09-03 15:00:00,12.19,12.23,12.17,12.2,227620.0,10.9652,11.0012,10.9472,10.9742,227620.0
2020-09-03 15:30:00,12.2,12.24,12.17,12.23,546138.0,10.9742,11.0102,10.9472,11.0012,546138.0
2020-09-04 09:30:00,12.38,12.41,12.3,12.3,539757.0,11.1361,11.1631,11.0641,11.0641,539757.0
2020-09-04 10:00:00,12.31,12.35,12.23,12.23,264418.0,11.0731,11.1091,11.0012,11.0012,264418.0
2020-09-04 10:30:00,12.23,12.27,12.15,12.21,362719.0,11.0012,11.0372,10.9292,10.9832,362719.0
2020-09-04 11:00:00,12.21,12.23,12.16,12.18,381434.0,10.9832,11.0012,10.9382,10.9562,381434.0
2020-09-04 11:30:00,12.18,12.21,12.14,12.21,250879.0,10.9562,10.9832,10.9202,10.9832,250879.0
2020-09-04 12:00:00,12.21,12.25,12.18,12.25,80305.0,10.9832,11.0192,10.9562,11.0192,80305.0
2020-09-04 12:30:00,12.25,12.29,12.23,12.28,90820.0,11.0192,11.0552,11.0012,11.0462,90820.0
2020-09-04 13:00:00,12.27,12.28,12.22,12.22,138203.0,11.0372,11.0462,10.9922,10.9922,138203.0
2020-09-04 13:30:00,12.22,12.24,12.2,12.23,49917.0,10.9922,11.0102,10.9742,11.0012,49917.0
2020-09-04 14:00:00,12.23,12.26,12.21,12.26,47351.0,11.0012,11.0282,10.9832,11.0282,47351.0
2020-09-04 14:30:00,12.25,12.33,12.25,12.33,105727.0,11.0192,11.0911,11.0192,11.0911,105727.0
2020-09-04 15:00:00,12.32,12.35,12.31,12.32,89109.0,11.0821,11.1091,11.0731,11.0821,89109.0
2020-09-04 15:30:00,12.32,12.33,12.28,12.28,298983.0,11.0821,11.0911,11.0462,11.0462,298983.0
2020-09-08 09:30:00,12.08,12.1,11.98,12.04,656908.0,10.8663,10.8842,10.7763,10.8303,656908.0
2020-09-08 10:00:00,12.04,12.06,11.99,12.05,343695.0,10.8303,10.8483,10.7853,10.8393,343695.0
2020-09-08 10:30:00,12.05,12.07,11.98,12.0,278204.0,10.8393,10.8573,10.7763,10.7943,278204.0
2020-09-08 11:00:00,11.99,12.07,11.98,12.07,301654.0,10.7853,10.8573,10.7763,10.8573,301654.0
2020-09-08 11:30:00,12.07,12.07,12.01,12.03,105265.0,10.8573,10.8573,10.8033,10.8213,105265.0
2020-09-08 12:00:00,12.03,12.1,12.02,12.09,103354.0,10.8213,10.8842,10.8123,10.8752,103354.0
2020-09-08 12:30:00,12.08,12.11,12.07,12.1,90990.0,10.8663,10.8932,10.8573,10.8842,90990.0
2020-09-08 13:00:00,12.1,12.11,12.09,12.11,48941.0,10.8842,10.8932,10.8752,10.8932,48941.0
2020-09-08 13:30:00,12.1,12.11,12.1,12.11,65670.0,10.8842,10.8932,10.8842,10.8932,65670.0
2020-09-08 14:00:00,12.11,12.12,12.08,12.09,151528.0,10.8932,10.9022,10.8663,10.8752,151528.0
2020-09-08 14:30:00,12.08,12.09,12.03,12.05,317526.0,10.8663,10.8752,10.8213,10.8393,317526.0
2020-09-08 15:00:00,12.05,12.06,12.01,12.04,237181.0,10.8393,10.8483,10.8033,10.8303,237181.0
2020-09-08 15:30:00,12.04,12.08,12.02,12.02,553371.0,10.8303,10.8663,10.8123,10.8123,553371.0
2020-09-09 09:30:00,12.3,12.35,12.23,12.33,447375.0,11.0641,11.1091,11.0012,11.0911,447375.0
2020-09-09 10:00:00,12.33,12.35,12.28,12.32,191677.0,11.0911,11.1091,11.0462,11.0821,191677.0
2020-09-09 10:30:00,12.32,12.35,12.3,12.34,119675.0,11.0821,11.1091,11.0641,11.1001,119675.0
2020-09-09 11:00:00,12.35,12.38,12.34,12.37,86372.0,11.1091,11.1361,11.1001,11.1271,86372.0
2020-09-09 11:30:00,12.36,12.38,12.33,12.33,293448.0,11.1181,11.1361,11.0911,11.0911,293448.0
2020-09-09 12:00:00,12.33,12.34,12.31,12.32,48422.0,11.0911,11.1001,11.0731,11.0821,48422.0
2020-09-09 12:30:00,12.32,12.34,12.31,12.33,72686.0,11.0821,11.1001,11.0731,11.0911,72686.0
2020-09-09 13:00:00,12.32,12.36,12.31,12.34,80022.0,11.0821,11.1181,11.0731,11.1001,80022.0
2020-09-09 13:30:00,12.35,12.37,12.34,12.35,87755.0,11.1091,11.1271,11.1001,11.1091,87755.0
2020-09-09 14:00:00,12.35,12.36,12.34,12.35,38382.0,11.1091,11.1181,11.1001,11.1091,38382.0
2020-09-09 14:30:00,12.35,12.36,12.33,12.36,144770.0,11.1091,11.1181,11.0911,11.1181,144770.0
2020-09-09 15:00:00,12.36,12.38,12.35,12.38,109849.0,11.1181,11.1361,11.1091,11.1361,109849.0
2020-09-09 15:30:00,12.38,12.38,12.32,12.32,266661.0,11.1361,11.1361,11.0821,11.0821,266661.0
2020-09-10 09:30:00,12.49,12.51,12.44,12.45,345924.0,11.2351,11.253,11.1901,11.1991,345924.0
2020-09-10 10:00:00,12.45,12.47,12.38,12.38,265438.0,11.1991,11.2171,11.1361,11.1361,265438.0
2020-09-10 10:30:00,12.38,12.42,12.31,12.31,202497.0,11.1361,11.1721,11.0731,11.0731,202497.0
2020-09-10 11:00:00,12.31,12.4,12.31,12.4,277889.0,11.0731,11.1541,11.0731,11.1541,277889.0
2020-09-10 11:30:00,12.4,12.4,12.32,12.33,48777.0,11.1541,11.1541,11.0821,11.0911,48777.0
2020-09-10 12:00:00,12.32,12.35,12.27,12.28,243398.0,11.0821,11.1091,11.0372,11.0462,243398.0
2020-09-10 12:30:00,12.28,12.29,12.23,12.26,155774.0,11.0462,11.0552,11.0012,11.0282,155774.0
2020-09-10 13:00:00,12.26,12.28,12.24,12.27,106662.0,11.0282,11.0462,11.0102,11.0372,106662.0
2020-09-10 13:30:00,12.27,12.29,12.24,12.25,64195.0,11.0372,11.0552,11.0102,11.0192,64195.0
2020-09-10 14:00:00,12.24,12.27,12.19,12.2,89298.0,11.0102,11.0372,10.9652,10.9742,89298.0
2020-09-10 14:30:00,12.2,12.21,12.17,12.21,167010.0,10.9742,10.9832,10.9472,10.9832,167010.0
2020-09-10 15:00:00,12.2,12.22,12.16,12.19,181394.0,10.9742,10.9922,10.9382,10.9652,181394.0
2020-09-10 15:30:00,12.19,12.22,12.18,12.21,520537.0,10.9652,10.9922,10.9562,10.9832,520537.0
2020-09-11 09:30:00,12.3,12.31,12.24,12.24,202147.0,11.0641,11.0731,11.0102,11.0102,202147.0
2020-09-11 10:00:00,12.25,12.3,12.24,12.28,164161.0,11.0192,11.0641,11.0102,11.0462,164161.0
2020-09-11 10:30:00,12.28,12.29,12.24,12.26,128196.0,11.0462,11.0552,11.0102,11.0282,128196.0
2020-09-11 11:00:00,12.26,12.32,12.25,12.28,204577.0,11.0282,11.0821,11.0192,11.0462,204577.0
2020-09-11 11:30:00,12.27,12.28,12.24,12.26,101339.0,11.0372,11.0462,11.0102,11.0282,101339.0
2020-09-11 12:00:00,12.26,12.31,12.25,12.29,51264.0,11.0282,11.0731,11.0192,11.0552,51264.0
2020-09-11 12:30:00,12.29,12.29,12.24,12.24,69907.0,11.0552,11.0552,11.0102,11.0102,69907.0
2020-09-11 13:00:00,12.24,12.25,12.21,12.21,68012.0,11.0102,11.0192,10.9832,10.9832,68012.0
2020-09-11 13:30:00,12.21,12.23,12.2,12.2,124915.0,10.9832,11.0012,10.9742,10.9742,124915.0
2020-09-11 14:00:00,12.2,12.23,12.19,12.21,124567.0,10.9742,11.0012,10.9652,10.9832,124567.0
2020-09-11 14:30:00,12.21,12.25,12.21,12.24,67004.0,10.9832,11.0192,10.9832,11.0102,67004.0
2020-09-11 15:00:00,12.25,12.27,12.23,12.26,92960.0,11.0192,11.0372,11.0012,11.0282,92960.0
2020-09-11 15:30:00,12.26,12.28,12.23,12.25,240081.0,11.0282,11.0462,11.0012,11.0192,240081.0
2020-09-14 09:30:00,12.51,12.58,12.44,12.57,290186.0,11.253,11.316,11.1901,11.307,290186.0
2020-09-14 10:00:00,12.56,12.63,12.54,12.6,157575.0,11.298,11.361,11.28,11.334,157575.0
2020-09-14 10:30:00,12.6,12.61,12.55,12.57,51483.0,11.334,11.343,11.289,11.307,51483.0
2020-09-14 11:00:00,12.57,12.62,12.55,12.6,230106.0,11.307,11.352,11.289,11.334,230106.0
2020-09-14 11:30:00,12.6,12.63,12.58,12.59,92004.0,11.334,11.361,11.316,11.325,92004.0
2020-09-14 12:00:00,12.59,12.59,12.57,12.58,40938.0,11.325,11.325,11.307,11.316,40938.0
2020-09-14 12:30:00,12.57,12.59,12.57,12.58,34195.0,11.307,11.325,11.307,11.316,34195.0
2020-09-14 13:00:00,12.59,12.6,12.56,12.57,36687.0,11.325,11.334,11.298,11.307,36687.0
2020-09-14 13:30:00,12.57,12.57,12.5,12.51,117129.0,11.307,11.307,11.2441,11.253,117129.0
2020-09-14 14:00:00,12.51,12.53,12.5,12.52,34209.0,11.253,11.271,11.2441,11.262,34209.0
2020-09-14 14:30:00,12.51,12.52,12.48,12.49,97672.0,11.253,11.262,11.2261,11.2351,97672.0
2020-09-14 15:00:00,12.5,12.51,12.48,12.5,77939.0,11.2441,11.253,11.2261,11.2441,77939.0
2020-09-14 15:30:00,12.5,12.53,12.49,12.52,171548.0,11.2441,11.271,11.2351,11.262,171548.0
2020-09-15 09:30:00,12.43,12.46,12.33,12.35,349005.0,11.1811,11.2081,11.0911,11.1091,349005.0
2020-09-15 10:00:00,12.36,12.37,12.32,12.35,180091.0,11.1181,11.1271,11.0821,11.1091,180091.0
2020-09-15 10:30:00,12.35,12.36,12.31,12.36,175502.0,11.1091,11.1181,11.0731,11.1181,175502.0
2020-09-15 11:00:00,12.35,12.36,12.32,12.33,315764.0,11.1091,11.1181,11.0821,11.0911,315764.0
2020-09-15 11:30:00,12.33,12.33,12.29,12.31,45593.0,11.0911,11.0911,11.0552,11.0731,45593.0
2020-09-15 12:00:00,12.31,12.33,12.31,12.33,25724.0,11.0731,11.0911,11.0731,11.0911,25724.0
2020-09-15 12:30:00,12.33,12.35,12.32,12.35,52232.0,11.0911,11.1091,11.0821,11.1091,52232.0
2020-09-15 13:00:00,12.35,12.35,12.31,12.32,31539.0,11.1091,11.1091,11.0731,11.0821,31539.0
2020-09-15 13:30:00,12.32,12.33,12.3,12.31,106026.0,11.0821,11.0911,11.0641,11.0731,106026.0
2020-09-15 14:00:00,12.31,12.31,12.29,12.3,68597.0,11.0731,11.0731,11.0552,11.0641,68597.0
2020-09-15 14:30:00,12.29,12.3,12.28,12.29,29523.0,11.0552,11.0641,11.0462,11.0552,29523.0
2020-09-15 15:00:00,12.29,12.29,12.27,12.27,90190.0,11.0552,11.0552,11.0372,11.0372,90190.0
2020-09-15 15:30:00,12.28,12.3,12.26,12.3,335398.0,11.0462,11.0641,11.0282,11.0641,335398.0
2020-09-16 09:30:00,12.25,12.26,12.19,12.22,136027.0,11.0192,11.0282,10.9652,10.9922,136027.0
2020-09-16 10:00:00,12.23,12.3,12.23,12.29,161572.0,11.0012,11.0641,11.0012,11.0552,161572.0
2020-09-16 10:30:00,12.29,12.33,12.28,12.32,111549.0,11.0552,11.0911,11.0462,11.0821,111549.0
2020-09-16 11:00:00,12.33,12.43,12.32,12.41,415013.0,11.0911,11.1811,11.0821,11.1631,415013.0
2020-09-16 11:30:00,12.41,12.41,12.37,12.38,66266.0,11.1631,11.1631,11.1271,11.1361,66266.0
2020-09-16 12:00:00,12.38,12.39,12.36,12.38,29956.0,11.1361,11.1451,11.1181,11.1361,29956.0
2020-09-16 12:30:00,12.38,12.39,12.36,12.38,45579.0,11.1361,11.1451,11.1181,11.1361,45579.0
2020-09-16 13:00:00,12.37,12.38,12.36,12.37,33444.0,11.1271,11.1361,11.1181,11.1271,33444.0
2020-09-16 13:30:00,12.37,12.39,12.37,12.38,89949.0,11.1271,11.1451,11.1271,11.1361,89949.0
2020-09-16 14:00:00,12.37,12.42,12.37,12.41,46885.0,11.1271,11.1721,11.1271,11.1631,46885.0
2020-09-16 14:30:00,12.41,12.43,12.4,12.4,134301.0,11.1631,11.1811,11.1541,11.1541,134301.0
2020-09-16 15:00:00,12.41,12.41,12.35,12.38,208139.0,11.1631,11.1631,11.1091,11.1361,208139.0
2020-09-16 15:30:00,12.38,12.39,12.34,12.35,307652.0,11.1361,11.1451,11.1001,11.1091,307652.0
2020-09-17 09:30:00,12.18,12.26,12.17,12.25,249983.0,10.9562,11.0282,10.9472,11.0192,249983.0
2020-09-17 10:00:00,12.25,12.29,12.24,12.27,168555.0,11.0192,11.0552,11.0102,11.0372,168555.0
2020-09-17 10:30:00,12.27,12.31,12.25,12.26,143753.0,11.0372,11.0731,11.0192,11.0282,143753.0
2020-09-17 11:00:00,12.26,12.3,12.25,12.27,163811.0,11.0282,11.0641,11.0192,11.0372,163811.0
2020-09-17 11:30:00,12.27,12.27,12.23,12.24,64618.0,11.0372,11.0372,11.0012,11.0102,64618.0
2020-09-17 12:00:00,12.24,12.24,12.19,12.2,84879.0,11.0102,11.0102,10.9652,10.9742,84879.0
2020-09-17 12:30:00,12.21,12.22,12.19,12.21,66076.0,10.9832,10.9922,10.9652,10.9832,66076.0
2020-09-17 13:00:00,12.21,12.22,12.21,12.21,38658.0,10.9832,10.9922,10.9832,10.9832,38658.0
2020-09-17 13:30:00,12.21,12.23,12.2,12.21,72240.0,10.9832,11.0012,10.9742,10.9832,72240.0
2020-09-17 14:00:00,12.22,12.24,12.21,12.22,68642.0,10.9922,11.0102,10.9832,10.9922,68642.0
2020-09-17 14:30:00,12.22,12.23,12.2,12.22,65033.0,10.9922,11.0012,10.9742,10.9922,65033.0
2020-09-17 15:00:00,12.22,12.24,12.2,12.21,98421.0,10.9922,11.0102,10.9742,10.9832,98421.0
2020-09-17 15:30:00,12.21,12.27,12.21,12.26,280523.0,10.9832,11.0372,10.9832,11.0282,280523.0
2020-09-18 09:30:00,12.06,12.09,12.04,12.05,256494.0,10.8483,10.8752,10.8303,10.8393,256494.0
2020-09-18 10:00:00,12.06,12.11,12.05,12.11,190194.0,10.8483,10.8932,10.8393,10.8932,190194.0
2020-09-18 10:30:00,12.11,12.12,12.08,12.09,76729.0,10.8932,10.9022,10.8663,10.8752,76729.0
2020-09-18 11:00:00,12.09,12.11,12.07,12.08,224985.0,10.8752,10.8932,10.8573,10.8663,224985.0
2020-09-18 11:30:00,12.08,12.09,12.06,12.08,99464.0,10.8663,10.8752,10.8483,10.8663,99464.0
2020-09-18 12:00:00,12.07,12.08,12.05,12.05,66545.0,10.8573,10.8663,10.8393,10.8393,66545.0
2020-09-18 12:30:00,12.05,12.06,12.02,12.02,70433.0,10.8393,10.8483,10.8123,10.8123,70433.0
2020-09-18 13:00:00,12.03,12.04,12.0,12.0,54997.0,10.8213,10.8303,10.7943,10.7943,54997.0
2020-09-18 13:30:00,12.0,12.01,11.98,12.0,87799.0,10.7943,10.8033,10.7763,10.7943,87799.0
2020-09-18 14:00:00,12.0,12.04,11.99,12.02,119326.0,10.7943,10.8303,10.7853,10.8123,119326.0
2020-09-18 14:30:00,12.02,12.04,12.01,12.04,56601.0,10.8123,10.8303,10.8033,10.8303,56601.0
2020-09-18 15:00:00,12.04,12.05,12.03,12.04,56466.0,10.8303,10.8393,10.8213,10.8303,56466.0
2020-09-18 15:30:00,12.05,12.06,12.02,12.03,391996.0,10.8393,10.8483,10.8123,10.8213,391996.0
2020-09-21 09:30:00,11.4,11.45,11.37,11.44,499123.0,10.2546,10.2995,10.2276,10.2906,499123.0
2020-09-21 10:00:00,11.43,11.44,11.29,11.3,309844.0,10.2816,10.2906,10.1556,10.1646,309844.0
2020-09-21 10:30:00,11.3,11.31,11.26,11.3,374446.0,10.1646,10.1736,10.1286,10.1646,374446.0
2020-09-21 11:00:00,11.3,11.3,11.2,11.24,707064.0,10.1646,10.1646,10.0747,10.1106,707064.0
2020-09-21 11:30:00,11.24,11.29,11.22,11.28,145746.0,10.1106,10.1556,10.0927,10.1466,145746.0
2020-09-21 12:00:00,11.28,11.3,11.27,11.27,104025.0,10.1466,10.1646,10.1376,10.1376,104025.0
2020-09-21 12:30:00,11.27,11.29,11.24,11.24,135446.0,10.1376,10.1556,10.1106,10.1106,135446.0
2020-09-21 13:00:00,11.25,11.27,11.22,11.27,70639.0,10.1196,10.1376,10.0927,10.1376,70639.0
2020-09-21 13:30:00,11.27,11.28,11.26,11.28,132336.0,10.1376,10.1466,10.1286,10.1466,132336.0
2020-09-21 14:00:00,11.28,11.28,11.26,11.27,65091.0,10.1466,10.1466,10.1286,10.1376,65091.0
2020-09-21 14:30:00,11.28,11.28,11.24,11.27,115960.0,10.1466,10.1466,10.1106,10.1376,115960.0
2020-09-21 15:00:00,11.27,11.34,11.27,11.33,120937.0,10.1376,10.2006,10.1376,10.1916,120937.0
2020-09-21 15:30:00,11.33,11.38,11.31,11.36,548549.0,10.1916,10.2366,10.1736,10.2186,548549.0
2020-09-22 09:30:00,11.33,11.38,11.24,11.25,380766.0,10.1916,10.2366,10.1106,10.1196,380766.0
2020-09-22 10:00:00,11.25,11.26,11.22,11.24,250886.0,10.1196,10.1286,10.0927,10.1106,250886.0
2020-09-22 10:30:00,11.25,11.25,11.14,11.15,140845.0,10.1196,10.1196,10.0207,10.0297,140845.0
2020-09-22 11:00:00,11.15,11.19,11.13,11.18,152951.0,10.0297,10.0657,10.0117,10.0567,152951.0
2020-09-22 11:30:00,11.19,11.19,11.14,11.15,101748.0,10.0657,10.0657,10.0207,10.0297,101748.0
2020-09-22 12:00:00,11.15,11.17,11.14,11.17,49856.0,10.0297,10.0477,10.0207,10.0477,49856.0
2020-09-22 12:30:00,11.17,11.17,11.13,11.13,69503.0,10.0477,10.0477,10.0117,10.0117,69503.0
2020-09-22 13:00:00,11.13,11.16,11.13,11.16,54305.0,10.0117,10.0387,10.0117,10.0387,54305.0
2020-09-22 13:30:00,11.16,11.17,11.15,11.16,52525.0,10.0387,10.0477,10.0297,10.0387,52525.0
2020-09-22 14:00:00,11.16,11.18,11.16,11.18,103981.0,10.0387,10.0567,10.0387,10.0567,103981.0
2020-09-22 14:30:00,11.18,11.19,11.17,11.18,169671.0,10.0567,10.0657,10.0477,10.0567,169671.0
2020-09-22 15:00:00,11.18,11.19,11.16,11.18,190648.0,10.0567,10.0657,10.0387,10.0567,190648.0
2020-09-22 15:30:00,11.19,11.24,11.17,11.24,460939.0,10.0657,10.1106,10.0477,10.1106,460939.0
2020-09-23 09:30:00,11.17,11.23,11.12,11.13,629979.0,10.0477,10.1017,10.0027,10.0117,629979.0
2020-09-23 10:00:00,11.13,11.14,11.08,11.11,321210.0,10.0117,10.0207,9.9667,9.9937,321210.0
2020-09-23 10:30:00,11.11,11.13,11.06,11.1,258087.0,9.9937,10.0117,9.9487,9.9847,258087.0
2020-09-23 11:00:00,11.1,11.11,11.03,11.05,552087.0,9.9847,9.9937,9.9217,9.9397,552087.0
2020-09-23 11:30:00,11.05,11.07,11.03,11.04,99368.0,9.9397,9.9577,9.9217,9.9307,99368.0
2020-09-23 12:00:00,11.04,11.05,11.02,11.05,56584.0,9.9307,9.9397,9.9128,9.9397,56584.0
2020-09-23 12:30:00,11.04,11.08,11.04,11.06,130454.0,9.9307,9.9667,9.9307,9.9487,130454.0
2020-09-23 13:00:00,11.06,11.07,11.03,11.04,89880.0,9.9487,9.9577,9.9217,9.9307,89880.0
2020-09-23 13:30:00,11.03,11.04,11.02,11.03,97445.0,9.9217,9.9307,9.9128,9.9217,97445.0
2020-09-23 14:00:00,11.02,11.03,10.98,10.98,174902.0,9.9128,9.9217,9.8768,9.8768,174902.0
2020-09-23 14:30:00,10.98,10.99,10.94,10.95,188393.0,9.8768,9.8858,9.8408,9.8498,188393.0
2020-09-23 15:00:00,10.95,10.97,10.93,10.95,292943.0,9.8498,9.8678,9.8318,9.8498,292943.0
2020-09-23 15:30:00,10.95,10.96,10.9,10.92,430409.0,9.8498,9.8588,9.8048,9.8228,430409.0
2020-09-24 09:30:00,10.83,10.85,10.75,10.8,481216.0,9.7418,9.7598,9.6699,9.7149,481216.0
2020-09-24 10:00:00,10.81,10.86,10.77,10.78,831861.0,9.7239,9.7688,9.6879,9.6969,831861.0
2020-09-24 10:30:00,10.78,10.79,10.73,10.74,415675.0,9.6969,9.7059,9.6519,9.6609,415675.0
2020-09-24 11:00:00,10.74,10.78,10.72,10.75,471227.0,9.6609,9.6969,9.6429,9.6699,471227.0
2020-09-24 11:30:00,10.75,10.82,10.75,10.82,166996.0,9.6699,9.7328,9.6699,9.7328,166996.0
2020-09-24 12:00:00,10.81,10.85,10.81,10.84,118219.0,9.7239,9.7598,9.7239,9.7508,118219.0
2020-09-24 12:30:00,10.84,10.86,10.81,10.86,108201.0,9.7508,9.7688,9.7239,9.7688,108201.0
2020-09-24 13:00:00,10.86,10.9,10.85,10.88,112410.0,9.7688,9.8048,9.7598,9.7868,112410.0
2020-09-24 13:30:00,10.89,10.9,10.87,10.87,142662.0,9.7958,9.8048,9.7778,9.7778,142662.0
2020-09-24 14:00:00,10.87,10.87,10.82,10.83,171798.0,9.7778,9.7778,9.7328,9.7418,171798.0
2020-09-24 14:30:00,10.83,10.84,10.78,10.78,200979.0,9.7418,9.7508,9.6969,9.6969,200979.0
2020-09-24 15:00:00,10.79,10.8,10.76,10.78,229505.0,9.7059,9.7149,9.6789,9.6969,229505.0
2020-09-24 15:30:00,10.79,10.82,10.76,10.79,424657.0,9.7059,9.7328,9.6789,9.7059,424657.0
2020-09-25 09:30:00,10.44,10.49,10.43,10.48,630531.0,9.391,9.436,9.382,9.427,630531.0
2020-09-25 10:00:00,10.47,10.48,10.39,10.45,280824.0,9.418,9.427,9.3461,9.4,280824.0
2020-09-25 10:30:00,10.45,10.48,10.42,10.44,181308.0,9.4,9.427,9.373,9.391,181308.0
2020-09-25 11:00:00,10.44,10.45,10.4,10.43,281969.0,9.391,9.4,9.355,9.382,281969.0
2020-09-25 11:30:00,10.43,10.46,10.41,10.41,124600.0,9.382,9.409,9.364,9.364,124600.0
2020-09-25 12:00:00,10.42,10.46,10.41,10.43,95674.0,9.373,9.409,9.364,9.382,95674.0
2020-09-25 12:30:00,10.43,10.45,10.42,10.44,75277.0,9.382,9.4,9.373,9.391,75277.0
2020-09-25 13:00:00,10.43,10.44,10.42,10.44,103086.0,9.382,9.391,9.373,9.391,103086.0
2020-09-25 13:30:00,10.44,10.45,10.42,10.44,87893.0,9.391,9.4,9.373,9.391,87893.0
2020-09-25 14:00:00,10.44,10.46,10.43,10.46,80634.0,9.391,9.409,9.382,9.409,80634.0
2020-09-25 14:30:00,10.46,10.47,10.45,10.46,45349.0,9.409,9.418,9.4,9.409,45349.0
2020-09-25 15:00:00,10.46,10.53,10.46,10.53,130616.0,9.409,9.472,9.409,9.472,130616.0
2020-09-25 15:30:00,10.52,10.53,10.48,10.5,415616.0,9.463,9.472,9.427,9.445,415616.0
2020-09-28 09:30:00,10.94,10.99,10.91,10.97,543044.0,9.8408,9.8858,9.8138,9.8678,543044.0
2020-09-28 10:00:00,10.97,11.04,10.96,11.01,251917.0,9.8678,9.9307,9.8588,9.9038,251917.0
2020-09-28 10:30:00,11.01,11.08,11.01,11.04,148058.0,9.9038,9.9667,9.9038,9.9307,148058.0
2020-09-28 11:00:00,11.04,11.11,11.02,11.1,395584.0,9.9307,9.9937,9.9128,9.9847,395584.0
2020-09-28 11:30:00,11.1,11.11,11.07,11.1,124431.0,9.9847,9.9937,9.9577,9.9847,124431.0
2020-09-28 12:00:00,11.1,11.12,11.09,11.11,46747.0,9.9847,10.0027,9.9757,9.9937,46747.0
2020-09-28 12:30:00,11.1,11.11,11.08,11.1,90777.0,9.9847,9.9937,9.9667,9.9847,90777.0
2020-09-28 13:00:00,11.1,11.1,11.07,11.08,99560.0,9.9847,9.9847,9.9577,9.9667,99560.0
2020-09-28 13:30:00,11.08,11.09,11.06,11.07,341412.0,9.9667,9.9757,9.9487,9.9577,341412.0
2020-09-28 14:00:00,11.07,11.1,11.06,11.1,96317.0,9.9577,9.9847,9.9487,9.9847,96317.0
2020-09-28 14:30:00,11.1,11.12,11.09,11.11,93232.0,9.9847,10.0027,9.9757,9.9937,93232.0
2020-09-28 15:00:00,11.11,11.11,11.08,11.1,166155.0,9.9937,9.9937,9.9667,9.9847,166155.0
2020-09-28 15:30:00,11.09,11.1,11.06,11.07,506154.0,9.9757,9.9847,9.9487,9.9577,506154.0
2020-09-29 09:30:00,11.0,11.03,10.96,10.98,534245.0,9.8948,9.9217,9.8588,9.8768,534245.0
2020-09-29 10:00:00,10.98,11.05,10.98,11.03,380549.0,9.8768,9.9397,9.8768,9.9217,380549.0
2020-09-29 10:30:00,11.03,11.03,10.93,10.95,177541.0,9.9217,9.9217,9.8318,9.8498,177541.0
2020-09-29 11:00:00,10.96,11.0,10.93,10.99,382936.0,9.8588,9.8948,9.8318,9.8858,382936.0
2020-09-29 11:30:00,11.0,11.0,10.93,10.93,154596.0,9.8948,9.8948,9.8318,9.8318,154596.0
2020-09-29 12:00:00,10.93,10.96,10.91,10.96,109953.0,9.8318,9.8588,9.8138,9.8588,109953.0
2020-09-29 12:30:00,10.95,10.99,10.94,10.98,95375.0,9.8498,9.8858,9.8408,9.8768,95375.0
2020-09-29 13:00:00,10.99,11.0,10.95,10.99,77451.0,9.8858,9.8948,9.8498,9.8858,77451.0
2020-09-29 13:30:00,10.99,11.02,10.98,11.02,75044.0,9.8858,9.9128,9.8768,9.9128,75044.0
2020-09-29 14:00:00,11.02,11.03,11.0,11.03,80896.0,9.9128,9.9217,9.8948,9.9217,80896.0
2020-09-29 14:30:00,11.03,11.04,11.0,11.01,190994.0,9.9217,9.9307,9.8948,9.9038,190994.0
2020-09-29 15:00:00,11.01,11.03,11.0,11.02,42452.0,9.9038,9.9217,9.8948,9.9128,42452.0
2020-09-29 15:30:00,11.01,11.02,10.99,11.01,228315.0,9.9038,9.9128,9.8858,9.9038,228315.0
2020-09-30 09:30:00,11.11,11.18,11.11,11.16,276518.0,9.9937,10.0567,9.9937,10.0387,276518.0
2020-09-30 10:00:00,11.16,11.2,11.15,11.19,182256.0,10.0387,10.0747,10.0297,10.0657,182256.0
2020-09-30 10:30:00,11.19,11.26,11.19,11.25,255619.0,10.0657,10.1286,10.0657,10.1196,255619.0
2020-09-30 11:00:00,11.25,11.28,11.22,11.23,376079.0,10.1196,10.1466,10.0927,10.1017,376079.0
2020-09-30 11:30:00,11.22,11.22,11.17,11.18,166860.0,10.0927,10.0927,10.0477,10.0567,166860.0
2020-09-30 12:00:00,11.19,11.22,11.18,11.21,76001.0,10.0657,10.0927,10.0567,10.0837,76001.0
2020-09-30 12:30:00,11.21,11.22,11.19,11.21,54354.0,10.0837,10.0927,10.0657,10.0837,54354.0
2020-09-30 13:00:00,11.21,11.21,11.19,11.21,114880.0,10.0837,10.0837,10.0657,10.0837,114880.0
2020-09-30 13:30:00,11.21,11.22,11.2,11.22,119538.0,10.0837,10.0927,10.0747,10.0927,119538.0
2020-09-30 14:00:00,11.22,11.26,11.18,11.19,245624.0,10.0927,10.1286,10.0567,10.0657,245624.0
2020-09-30 14:30:00,11.18,11.2,11.13,11.18,399161.0,10.0567,10.0747,10.0117,10.0567,399161.0
2020-09-30 15:00:00,11.17,11.18,11.09,11.13,251920.0,10.0477,10.0567,9.9757,10.0117,251920.0
2020-09-30 15:30:00,11.13,11.19,11.12,11.16,495268.0,10.0117,10.0657,10.0027,10.0387,495268.0
2020-10-01 09:30:00,11.23,11.26,11.19,11.21,772476.0,10.1017,10.1286,10.0657,10.0837,772476.0
2020-10-01 10:00:00,11.2,11.21,11.13,11.17,294226.0,10.0747,10.0837,10.0117,10.0477,294226.0
2020-10-01 10:30:00,11.16,11.18,11.12,11.13,174578.0,10.0387,10.0567,10.0027,10.0117,174578.0
2020-10-01 11:00:00,11.14,11.22,11.13,11.19,326206.0,10.0207,10.0927,10.0117,10.0657,326206.0
2020-10-01 11:30:00,11.19,11.22,11.17,11.21,228571.0,10.0657,10.0927,10.0477,10.0837,228571.0
2020-10-01 12:00:00,11.21,11.21,11.17,11.2,60445.0,10.0837,10.0837,10.0477,10.0747,60445.0
2020-10-01 12:30:00,11.2,11.2,11.18,11.19,26589.0,10.0747,10.0747,10.0567,10.0657,26589.0
2020-10-01 13:00:00,11.18,11.19,11.15,11.16,60723.0,10.0567,10.0657,10.0297,10.0387,60723.0
2020-10-01 13:30:00,11.16,11.19,11.13,11.13,227833.0,10.0387,10.0657,10.0117,10.0117,227833.0
2020-10-01 14:00:00,11.13,11.15,11.1,11.14,162375.0,10.0117,10.0297,9.9847,10.0207,162375.0
2020-10-01 14:30:00,11.14,11.19,11.14,11.19,296249.0,10.0207,10.0657,10.0207,10.0657,296249.0
2020-10-01 15:00:00,11.19,11.2,11.15,11.16,343511.0,10.0657,10.0747,10.0297,10.0387,343511.0
2020-10-01 15:30:00,11.16,11.22,11.14,11.22,1108699.0,10.0387,10.0927,10.0207,10.0927,1108699.0
2020-10-02 09:30:00,11.1,11.17,11.07,11.14,273625.0,9.9847,10.0477,9.9577,10.0207,273625.0
2020-10-02 10:00:00,11.13,11.23,11.13,11.21,267926.0,10.0117,10.1017,10.0117,10.0837,267926.0
2020-10-02 10:30:00,11.2,11.25,11.2,11.24,307744.0,10.0747,10.1196,10.0747,10.1106,307744.0
2020-10-02 11:00:00,11.24,11.3,11.22,11.28,185735.0,10.1106,10.1646,10.0927,10.1466,185735.0
2020-10-02 11:30:00,11.28,11.29,11.25,11.26,116064.0,10.1466,10.1556,10.1196,10.1286,116064.0
2020-10-02 12:00:00,11.26,11.37,11.25,11.35,195143.0,10.1286,10.2276,10.1196,10.2096,195143.0
2020-10-02 12:30:00,11.35,11.37,11.33,11.37,164757.0,10.2096,10.2276,10.1916,10.2276,164757.0
2020-10-02 13:00:00,11.37,11.37,11.32,11.34,125116.0,10.2276,10.2276,10.1826,10.2006,125116.0
2020-10-02 13:30:00,11.34,11.34,11.28,11.3,119943.0,10.2006,10.2006,10.1466,10.1646,119943.0
2020-10-02 14:00:00,11.29,11.34,11.29,11.33,98789.0,10.1556,10.2006,10.1556,10.1916,98789.0
2020-10-02 14:30:00,11.33,11.38,11.32,11.36,173345.0,10.1916,10.2366,10.1826,10.2186,173345.0
2020-10-02 15:00:00,11.36,11.37,11.33,11.36,267419.0,10.2186,10.2276,10.1916,10.2186,267419.0
2020-10-02 15:30:00,11.36,11.37,11.33,11.34,648185.0,10.2186,10.2276,10.1916,10.2006,648185.0
2020-10-05 09:30:00,11.53,11.6,11.51,11.52,349519.0,10.3715,10.4345,10.3535,10.3625,349519.0
2020-10-05 10:00:00,11.53,11.56,11.51,11.53,187324.0,10.3715,10.3985,10.3535,10.3715,187324.0
2020-10-05 10:30:00,11.53,11.54,11.51,11.51,166934.0,10.3715,10.3805,10.3535,10.3535,166934.0
2020-10-05 11:00:00,11.52,11.56,11.51,11.53,232364.0,10.3625,10.3985,10.3535,10.3715,232364.0
2020-10-05 11:30:00,11.54,11.54,11.49,11.5,112982.0,10.3805,10.3805,10.3355,10.3445,112982.0
2020-10-05 12:00:00,11.5,11.51,11.49,11.51,83398.0,10.3445,10.3535,10.3355,10.3535,83398.0
2020-10-05 12:30:00,11.51,11.53,11.5,11.51,54478.0,10.3535,10.3715,10.3445,10.3535,54478.0
2020-10-05 13:00:00,11.5,11.53,11.5,11.53,54646.0,10.3445,10.3715,10.3445,10.3715,54646.0
2020-10-05 13:30:00,11.53,11.56,11.52,11.55,180621.0,10.3715,10.3985,10.3625,10.3895,180621.0
2020-10-05 14:00:00,11.55,11.58,11.54,11.57,145546.0,10.3895,10.4165,10.3805,10.4075,145546.0
2020-10-05 14:30:00,11.57,11.59,11.56,11.58,164198.0,10.4075,10.4255,10.3985,10.4165,164198.0
2020-10-05 15:00:00,11.58,11.6,11.57,11.59,67404.0,10.4165,10.4345,10.4075,10.4255,67404.0
2020-10-05 15:30:00,11.59,11.59,11.56,11.57,488575.0,10.4255,10.4255,10.3985,10.4075,488575.0
2020-10-06 09:30:00,11.8,11.81,11.73,11.75,234178.0,10.6144,10.6234,10.5514,10.5694,234178.0
2020-10-06 10:00:00,11.75,11.78,11.74,11.78,95535.0,10.5694,10.5964,10.5604,10.5964,95535.0
2020-10-06 10:30:00,11.78,11.82,11.76,11.8,70826.0,10.5964,10.6324,10.5784,10.6144,70826.0
2020-10-06 11:00:00,11.81,11.82,11.77,11.78,377478.0,10.6234,10.6324,10.5874,10.5964,377478.0
2020-10-06 11:30:00,11.78,11.79,11.73,11.73,156824.0,10.5964,10.6054,10.5514,10.5514,156824.0
2020-10-06 12:00:00,11.74,11.75,11.7,11.71,163553.0,10.5604,10.5694,10.5244,10.5334,163553.0
2020-10-06 12:30:00,11.71,11.75,11.7,11.73,47530.0,10.5334,10.5694,10.5244,10.5514,47530.0
2020-10-06 13:00:00,11.74,11.77,11.74,11.77,35262.0,10.5604,10.5874,10.5604,10.5874,35262.0
2020-10-06 13:30:00,11.76,11.77,11.74,11.75,90577.0,10.5784,10.5874,10.5604,10.5694,90577.0
2020-10-06 14:00:00,11.74,11.75,11.72,11.75,474060.0,10.5604,10.5694,10.5424,10.5694,474060.0
2020-10-06 14:30:00,11.75,11.79,11.61,11.63,895288.0,10.5694,10.6054,10.4435,10.4615,895288.0
2020-10-06 15:00:00,11.63,11.64,11.58,11.61,211751.0,10.4615,10.4705,10.4165,10.4435,211751.0
2020-10-06 15:30:00,11.61,11.65,11.57,11.58,390410.0,10.4435,10.4795,10.4075,10.4165,390410.0
2020-10-07 09:30:00,11.69,11.76,11.69,11.71,375772.0,10.5154,10.5784,10.5154,10.5334,375772.0
2020-10-07 10:00:00,11.71,11.72,11.67,11.7,241700.0,10.5334,10.5424,10.4974,10.5244,241700.0
2020-10-07 10:30:00,11.7,11.72,11.68,11.71,135789.0,10.5244,10.5424,10.5064,10.5334,135789.0
2020-10-07 11:00:00,11.7,11.74,11.69,11.73,245772.0,10.5244,10.5604,10.5154,10.5514,245772.0
2020-10-07 11:30:00,11.73,11.73,11.67,11.69,62635.0,10.5514,10.5514,10.4974,10.5154,62635.0
2020-10-07 12:00:00,11.69,11.69,11.67,11.67,142186.0,10.5154,10.5154,10.4974,10.4974,142186.0
2020-10-07 12:30:00,11.67,11.69,11.66,11.67,70089.0,10.4974,10.5154,10.4884,10.4974,70089.0
2020-10-07 13:00:00,11.67,11.69,11.66,11.69,121836.0,10.4974,10.5154,10.4884,10.5154,121836.0
2020-10-07 13:30:00,11.69,11.7,11.66,11.69,135645.0,10.5154,10.5244,10.4884,10.5154,135645.0
2020-10-07 14:00:00,11.7,11.74,11.69,11.73,65271.0,10.5244,10.5604,10.5154,10.5514,65271.0
2020-10-07 14:30:00,11.72,11.74,11.72,11.73,49233.0,10.5424,10.5604,10.5424,10.5514,49233.0
2020-10-07 15:00:00,11.73,11.78,11.73,11.78,102762.0,10.5514,10.5964,10.5514,10.5964,102762.0
2020-10-07 15:30:00,11.78,11.79,11.74,11.75,630595.0,10.5964,10.6054,10.5604,10.5694,630595.0
2020-10-08 09:30:00,11.81,11.81,11.76,11.79,303077.0,10.6234,10.6234,10.5784,10.6054,303077.0
2020-10-08 10:00:00,11.78,11.82,11.76,11.78,691751.0,10.5964,10.6324,10.5784,10.5964,691751.0
2020-10-08 10:30:00,11.79,11.82,11.75,11.77,385262.0,10.6054,10.6324,10.5694,10.5874,385262.0
2020-10-08 11:00:00,11.77,11.78,11.72,11.73,132532.0,10.5874,10.5964,10.5424,10.5514,132532.0
2020-10-08 11:30:00,11.72,11.74,11.7,11.71,89449.0,10.5424,10.5604,10.5244,10.5334,89449.0
2020-10-08 12:00:00,11.71,11.75,11.71,11.75,97154.0,10.5334,10.5694,10.5334,10.5694,97154.0
2020-10-08 12:30:00,11.75,11.76,11.73,11.75,91578.0,10.5694,10.5784,10.5514,10.5694,91578.0
2020-10-08 13:00:00,11.74,11.75,11.74,11.75,11661.0,10.5604,10.5694,10.5604,10.5694,11661.0
2020-10-08 13:30:00,11.75,11.75,11.74,11.75,45574.0,10.5694,10.5694,10.5604,10.5694,45574.0
2020-10-08 14:00:00,11.75,11.76,11.74,11.75,39258.0,10.5694,10.5784,10.5604,10.5694,39258.0
2020-10-08 14:30:00,11.75,11.77,11.75,11.76,47628.0,10.5694,10.5874,10.5694,10.5784,47628.0
2020-10-08 15:00:00,11.77,11.77,11.75,11.76,200087.0,10.5874,10.5874,10.5694,10.5784,200087.0
2020-10-08 15:30:00,11.76,11.78,11.76,11.78,198937.0,10.5784,10.5964,10.5784,10.5964,198937.0
2020-10-09 09:30:00,11.8,11.8,11.72,11.76,212247.0,10.6144,10.6144,10.5424,10.5784,212247.0
2020-10-09 10:00:00,11.76,11.76,11.65,11.65,188661.0,10.5784,10.5784,10.4795,10.4795,188661.0
2020-10-09 10:30:00,11.65,11.65,11.59,11.62,370842.0,10.4795,10.4795,10.4255,10.4525,370842.0
2020-10-09 11:00:00,11.63,11.67,11.62,11.66,252235.0,10.4615,10.4974,10.4525,10.4884,252235.0
2020-10-09 11:30:00,11.66,11.73,11.66,11.71,118086.0,10.4884,10.5514,10.4884,10.5334,118086.0
2020-10-09 12:00:00,11.71,11.73,11.7,11.71,71348.0,10.5334,10.5514,10.5244,10.5334,71348.0
2020-10-09 12:30:00,11.72,11.72,11.7,11.71,54901.0,10.5424,10.5424,10.5244,10.5334,54901.0
2020-10-09 13:00:00,11.7,11.71,11.69,11.71,44263.0,10.5244,10.5334,10.5154,10.5334,44263.0
2020-10-09 13:30:00,11.7,11.72,11.7,11.71,80964.0,10.5244,10.5424,10.5244,10.5334,80964.0
2020-10-09 14:00:00,11.7,11.71,11.67,11.68,99226.0,10.5244,10.5334,10.4974,10.5064,99226.0
2020-10-09 14:30:00,11.68,11.69,11.66,11.69,56231.0,10.5064,10.5154,10.4884,10.5154,56231.0
2020-10-09 15:00:00,11.69,11.69,11.68,11.69,110622.0,10.5154,10.5154,10.5064,10.5154,110622.0
2020-10-09 15:30:00,11.69,11.69,11.66,11.66,246113.0,10.5154,10.5154,10.4884,10.4884,246113.0
2020-10-12 09:30:00,11.71,11.72,11.69,11.71,131120.0,10.5334,10.5424,10.5154,10.5334,131120.0
2020-10-12 10:00:00,11.72,11.75,11.71,11.74,189624.0,10.5424,10.5694,10.5334,10.5604,189624.0
2020-10-12 10:30:00,11.75,11.76,11.72,11.75,120764.0,10.5694,10.5784,10.5424,10.5694,120764.0
2020-10-12 11:00:00,11.76,11.78,11.74,11.75,163384.0,10.5784,10.5964,10.5604,10.5694,163384.0
2020-10-12 11:30:00,11.75,11.75,11.72,11.73,52634.0,10.5694,10.5694,10.5424,10.5514,52634.0
2020-10-12 12:00:00,11.73,11.74,11.71,11.74,63368.0,10.5514,10.5604,10.5334,10.5604,63368.0
2020-10-12 12:30:00,11.74,11.74,11.73,11.74,36683.0,10.5604,10.5604,10.5514,10.5604,36683.0
2020-10-12 13:00:00,11.74,11.79,11.73,11.78,287491.0,10.5604,10.6054,10.5514,10.5964,287491.0
2020-10-12 13:30:00,11.79,11.81,11.78,11.81,115194.0,10.6054,10.6234,10.5964,10.6234,115194.0
2020-10-12 14:00:00,11.81,11.82,11.8,11.81,99471.0,10.6234,10.6324,10.6144,10.6234,99471.0
2020-10-12 14:30:00,11.8,11.83,11.8,11.83,229088.0,10.6144,10.6414,10.6144,10.6414,229088.0
2020-10-12 15:00:00,11.83,11.84,11.82,11.82,190244.0,10.6414,10.6504,10.6324,10.6324,190244.0
2020-10-12 15:30:00,11.82,11.83,11.8,11.81,353939.0,10.6324,10.6414,10.6144,10.6234,353939.0
2020-10-13 09:30:00,11.73,11.74,11.68,11.7,330403.0,10.5514,10.5604,10.5064,10.5244,330403.0
2020-10-13 10:00:00,11.69,11.72,11.64,11.69,210335.0,10.5154,10.5424,10.4705,10.5154,210335.0
2020-10-13 10:30:00,11.68,11.68,11.63,11.68,137428.0,10.5064,10.5064,10.4615,10.5064,137428.0
2020-10-13 11:00:00,11.68,11.68,11.64,11.64,162411.0,10.5064,10.5064,10.4705,10.4705,162411.0
2020-10-13 11:30:00,11.63,11.65,11.63,11.64,59083.0,10.4615,10.4795,10.4615,10.4705,59083.0
2020-10-13 12:00:00,11.63,11.65,11.61,11.65,33622.0,10.4615,10.4795,10.4435,10.4795,33622.0
2020-10-13 12:30:00,11.65,11.65,11.61,11.63,51447.0,10.4795,10.4795,10.4435,10.4615,51447.0
2020-10-13 13:00:00,11.64,11.64,11.62,11.63,42012.0,10.4705,10.4705,10.4525,10.4615,42012.0
2020-10-13 13:30:00,11.63,11.63,11.61,11.62,61217.0,10.4615,10.4615,10.4435,10.4525,61217.0
2020-10-13 14:00:00,11.62,11.64,11.61,11.62,74505.0,10.4525,10.4705,10.4435,10.4525,74505.0
2020-10-13 14:30:00,11.61,11.62,11.59,11.61,136897.0,10.4435,10.4525,10.4255,10.4435,136897.0
2020-10-13 15:00:00,11.61,11.64,11.6,11.64,87460.0,10.4435,10.4705,10.4345,10.4705,87460.0
2020-10-13 15:30:00,11.64,11.66,11.63,11.64,218263.0,10.4705,10.4884,10.4615,10.4705,218263.0
2020-10-14 09:30:00,11.66,11.69,11.66,11.67,200306.0,10.4884,10.5154,10.4884,10.4974,200306.0
2020-10-14 10:00:00,11.67,11.67,11.63,11.63,177968.0,10.4974,10.4974,10.4615,10.4615,177968.0
2020-10-14 10:30:00,11.63,11.67,11.6,11.61,607710.0,10.4615,10.4974,10.4345,10.4435,607710.0
2020-10-14 11:00:00,11.61,11.62,11.56,11.57,941508.0,10.4435,10.4525,10.3985,10.4075,941508.0
2020-10-14 11:30:00,11.57,11.61,11.54,11.55,193108.0,10.4075,10.4435,10.3805,10.3895,193108.0
2020-10-14 12:00:00,11.55,11.57,11.52,11.54,212907.0,10.3895,10.4075,10.3625,10.3805,212907.0
2020-10-14 12:30:00,11.53,11.55,11.52,11.54,113871.0,10.3715,10.3895,10.3625,10.3805,113871.0
2020-10-14 13:00:00,11.54,11.58,11.54,11.54,146647.0,10.3805,10.4165,10.3805,10.3805,146647.0
2020-10-14 13:30:00,11.55,11.55,11.53,11.53,61897.0,10.3895,10.3895,10.3715,10.3715,61897.0
2020-10-14 14:00:00,11.54,11.54,11.52,11.52,93298.0,10.3805,10.3805,10.3625,10.3625,93298.0
2020-10-14 14:30:00,11.53,11.53,11.5,11.5,95564.0,10.3715,10.3715,10.3445,10.3445,95564.0
2020-10-14 15:00:00,11.51,11.53,11.5,11.52,128028.0,10.3535,10.3715,10.3445,10.3625,128028.0
2020-10-14 15:30:00,11.51,11.53,11.5,11.51,325597.0,10.3535,10.3715,10.3445,10.3535,325597.0
2020-10-15 09:30:00,11.21,11.31,11.2,11.3,287830.0,10.0837,10.1736,10.0747,10.1646,287830.0
2020-10-15 10:00:00,11.31,11.33,11.28,11.29,396319.0,10.1736,10.1916,10.1466,10.1556,396319.0
2020-10-15 10:30:00,11.29,11.37,11.29,11.36,367595.0,10.1556,10.2276,10.1556,10.2186,367595.0
2020-10-15 11:00:00,11.36,11.42,11.35,11.39,808324.0,10.2186,10.2726,10.2096,10.2456,808324.0
2020-10-15 11:30:00,11.38,11.43,11.37,11.39,379359.0,10.2366,10.2816,10.2276,10.2456,379359.0
2020-10-15 12:00:00,11.38,11.39,11.36,11.37,141017.0,10.2366,10.2456,10.2186,10.2276,141017.0
2020-10-15 12:30:00,11.37,11.39,11.35,11.38,121040.0,10.2276,10.2456,10.2096,10.2366,121040.0
2020-10-15 13:00:00,11.39,11.4,11.37,11.4,265471.0,10.2456,10.2546,10.2276,10.2546,265471.0
2020-10-15 13:30:00,11.4,11.41,11.38,11.39,118690.0,10.2546,10.2636,10.2366,10.2456,118690.0
2020-10-15 14:00:00,11.4,11.4,11.38,11.4,65518.0,10.2546,10.2546,10.2366,10.2546,65518.0
2020-10-15 14:30:00,11.4,11.41,11.37,11.39,170943.0,10.2546,10.2636,10.2276,10.2456,170943.0
2020-10-15 15:00:00,11.38,11.43,11.38,11.43,268330.0,10.2366,10.2816,10.2366,10.2816,268330.0
2020-10-15 15:30:00,11.43,11.45,11.42,11.44,466610.0,10.2816,10.2995,10.2726,10.2906,466610.0
2020-10-16 09:30:00,11.58,11.62,11.54,11.6,343545.0,10.4165,10.4525,10.3805,10.4345,343545.0
2020-10-16 10:00:00,11.59,11.67,11.59,11.66,263379.0,10.4255,10.4974,10.4255,10.4884,263379.0
2020-10-16 10:30:00,11.67,11.69,11.62,11.63,321847.0,10.4974,10.5154,10.4525,10.4615,321847.0
2020-10-16 11:00:00,11.63,11.64,11.58,11.59,239787.0,10.4615,10.4705,10.4165,10.4255,239787.0
2020-10-16 11:30:00,11.6,11.63,11.58,11.63,56328.0,10.4345,10.4615,10.4165,10.4615,56328.0
2020-10-16 12:00:00,11.62,11.64,11.6,11.64,95787.0,10.4525,10.4705,10.4345,10.4705,95787.0
2020-10-16 12:30:00,11.64,11.64,11.6,11.62,155447.0,10.4705,10.4705,10.4345,10.4525,155447.0
2020-10-16 13:00:00,11.62,11.62,11.6,11.62,50796.0,10.4525,10.4525,10.4345,10.4525,50796.0
2020-10-16 13:30:00,11.62,11.62,11.6,11.62,52056.0,10.4525,10.4525,10.4345,10.4525,52056.0
2020-10-16 14:00:00,11.62,11.66,11.62,11.66,115319.0,10.4525,10.4884,10.4525,10.4884,115319.0
2020-10-16 14:30:00,11.66,11.66,11.64,11.64,52870.0,10.4884,10.4884,10.4705,10.4705,52870.0
2020-10-16 15:00:00,11.65,11.65,11.6,11.61,147438.0,10.4795,10.4795,10.4345,10.4435,147438.0
2020-10-16 15:30:00,11.61,11.62,11.59,11.62,479076.0,10.4435,10.4525,10.4255,10.4525,479076.0
2020-10-19 09:30:00,11.9,11.93,11.84,11.92,465290.0,10.7043,10.7313,10.6504,10.7223,465290.0
2020-10-19 10:00:00,11.91,11.95,11.86,11.95,463817.0,10.7133,10.7493,10.6684,10.7493,463817.0
2020-10-19 10:30:00,11.95,12.04,11.94,12.03,426561.0,10.7493,10.8303,10.7403,10.8213,426561.0
2020-10-19 11:00:00,12.02,12.04,11.97,12.0,538263.0,10.8123,10.8303,10.7673,10.7943,538263.0
2020-10-19 11:30:00,12.01,12.01,11.95,11.95,188939.0,10.8033,10.8033,10.7493,10.7493,188939.0
2020-10-19 12:00:00,11.95,11.97,11.94,11.95,155246.0,10.7493,10.7673,10.7403,10.7493,155246.0
2020-10-19 12:30:00,11.95,11.95,11.92,11.93,93623.0,10.7493,10.7493,10.7223,10.7313,93623.0
2020-10-19 13:00:00,11.93,11.94,11.91,11.92,53980.0,10.7313,10.7403,10.7133,10.7223,53980.0
2020-10-19 13:30:00,11.92,11.92,11.87,11.9,125303.0,10.7223,10.7223,10.6773,10.7043,125303.0
2020-10-19 14:00:00,11.89,11.9,11.87,11.89,194281.0,10.6953,10.7043,10.6773,10.6953,194281.0
2020-10-19 14:30:00,11.9,11.9,11.8,11.81,279299.0,10.7043,10.7043,10.6144,10.6234,279299.0
2020-10-19 15:00:00,11.82,11.83,11.79,11.8,317328.0,10.6324,10.6414,10.6054,10.6144,317328.0
2020-10-19 15:30:00,11.81,11.83,11.75,11.75,727280.0,10.6234,10.6414,10.5694,10.5694,727280.0
2020-10-20 09:30:00,12.39,12.54,12.38,12.54,1862459.0,11.1451,11.28,11.1361,11.28,1862459.0
2020-10-20 10:00:00,12.54,12.54,12.46,12.46,580437.0,11.28,11.28,11.2081,11.2081,580437.0
2020-10-20 10:30:00,12.47,12.49,12.41,12.45,396348.0,11.2171,11.2351,11.1631,11.1991,396348.0
2020-10-20 11:00:00,12.44,12.45,12.37,12.39,429472.0,11.1901,11.1991,11.1271,11.1451,429472.0
2020-10-20 11:30:00,12.39,12.42,12.38,12.4,205896.0,11.1451,11.1721,11.1361,11.1541,205896.0
2020-10-20 12:00:00,12.4,12.44,12.38,12.42,274530.0,11.1541,11.1901,11.1361,11.1721,274530.0
2020-10-20 12:30:00,12.42,12.48,12.41,12.47,216332.0,11.1721,11.2261,11.1631,11.2171,216332.0
2020-10-20 13:00:00,12.46,12.51,12.44,12.51,292233.0,11.2081,11.253,11.1901,11.253,292233.0
2020-10-20 13:30:00,12.51,12.52,12.46,12.48,218852.0,11.253,11.262,11.2081,11.2261,218852.0
2020-10-20 14:00:00,12.48,12.49,12.45,12.47,142373.0,11.2261,11.2351,11.1991,11.2171,142373.0
2020-10-20 14:30:00,12.48,12.49,12.45,12.46,186364.0,11.2261,11.2351,11.1991,11.2081,186364.0
2020-10-20 15:00:00,12.47,12.48,12.38,12.43,316267.0,11.2171,11.2261,11.1361,11.1811,316267.0
2020-10-20 15:30:00,12.42,12.44,12.36,12.37,837175.0,11.1721,11.1901,11.1181,11.1271,837175.0
2020-10-21 09:30:00,12.38,12.44,12.34,12.44,625474.0,11.1361,11.1901,11.1001,11.1901,625474.0
2020-10-21 10:00:00,12.44,12.45,12.37,12.38,310001.0,11.1901,11.1991,11.1271,11.1361,310001.0
2020-10-21 10:30:00,12.38,12.43,12.37,12.41,261287.0,11.1361,11.1811,11.1271,11.1631,261287.0
2020-10-21 11:00:00,12.41,12.42,12.33,12.33,657085.0,11.1631,11.1721,11.0911,11.0911,657085.0
2020-10-21 11:30:00,12.33,12.34,12.26,12.27,355388.0,11.0911,11.1001,11.0282,11.0372,355388.0
2020-10-21 12:00:00,12.27,12.32,12.25,12.29,204715.0,11.0372,11.0821,11.0192,11.0552,204715.0
2020-10-21 12:30:00,12.29,12.3,12.25,12.29,114157.0,11.0552,11.0641,11.0192,11.0552,114157.0
2020-10-21 13:00:00,12.3,12.31,12.26,12.27,131186.0,11.0641,11.0731,11.0282,11.0372,131186.0
2020-10-21 13:30:00,12.28,12.28,12.24,12.26,106871.0,11.0462,11.0462,11.0102,11.0282,106871.0
2020-10-21 14:00:00,12.26,12.29,12.26,12.28,90594.0,11.0282,11.0552,11.0282,11.0462,90594.0
2020-10-21 14:30:00,12.27,12.28,12.26,12.27,81571.0,11.0372,11.0462,11.0282,11.0372,81571.0
2020-10-21 15:00:00,12.27,12.27,12.24,12.27,208972.0,11.0372,11.0372,11.0102,11.0372,208972.0
2020-10-21 15:30:00,12.27,12.27,12.22,12.22,569080.0,11.0372,11.0372,10.9922,10.9922,569080.0
2020-10-22 09:30:00,12.2,12.26,12.18,12.25,358341.0,10.9742,11.0282,10.9562,11.0192,358341.0
2020-10-22 10:00:00,12.25,12.28,12.21,12.21,140327.0,11.0192,11.0462,10.9832,10.9832,140327.0
2020-10-22 10:30:00,12.22,12.34,12.21,12.33,651545.0,10.9922,11.1001,10.9832,11.0911,651545.0
2020-10-22 11:00:00,12.33,12.41,12.32,12.39,291677.0,11.0911,11.1631,11.0821,11.1451,291677.0
2020-10-22 11:30:00,12.39,12.39,12.36,12.38,110695.0,11.1451,11.1451,11.1181,11.1361,110695.0
2020-10-22 12:00:00,12.38,12.41,12.37,12.39,119371.0,11.1361,11.1631,11.1271,11.1451,119371.0
2020-10-22 12:30:00,12.39,12.41,12.37,12.4,95732.0,11.1451,11.1631,11.1271,11.1541,95732.0
2020-10-22 13:00:00,12.4,12.44,12.4,12.44,86179.0,11.1541,11.1901,11.1541,11.1901,86179.0
2020-10-22 13:30:00,12.44,12.45,12.41,12.44,97040.0,11.1901,11.1991,11.1631,11.1901,97040.0
2020-10-22 14:00:00,12.45,12.48,12.44,12.47,82582.0,11.1991,11.2261,11.1901,11.2171,82582.0
2020-10-22 14:30:00,12.47,12.48,12.46,12.46,107298.0,11.2171,11.2261,11.2081,11.2081,107298.0
2020-10-22 15:00:00,12.46,12.48,12.45,12.48,229492.0,11.2081,11.2261,11.1991,11.2261,229492.0
2020-10-22 15:30:00,12.48,12.48,12.43,12.44,388957.0,11.2261,11.2261,11.1811,11.1901,388957.0
2020-10-23 09:30:00,12.53,12.55,12.47,12.47,326543.0,11.271,11.289,11.2171,11.2171,326543.0
2020-10-23 10:00:00,12.48,12.48,12.39,12.42,311135.0,11.2261,11.2261,11.1451,11.1721,311135.0
2020-10-23 10:30:00,12.43,12.47,12.37,12.38,202181.0,11.1811,11.2171,11.1271,11.1361,202181.0
2020-10-23 11:00:00,12.38,12.42,12.36,12.42,238523.0,11.1361,11.1721,11.1181,11.1721,238523.0
2020-10-23 11:30:00,12.42,12.44,12.41,12.41,105280.0,11.1721,11.1901,11.1631,11.1631,105280.0
2020-10-23 12:00:00,12.41,12.42,12.38,12.38,115298.0,11.1631,11.1721,11.1361,11.1361,115298.0
2020-10-23 12:30:00,12.39,12.4,12.37,12.4,107357.0,11.1451,11.1541,11.1271,11.1541,107357.0
2020-10-23 13:00:00,12.4,12.45,12.39,12.45,54302.0,11.1541,11.1991,11.1451,11.1991,54302.0
2020-10-23 13:30:00,12.45,12.45,12.43,12.45,32060.0,11.1991,11.1991,11.1811,11.1991,32060.0
2020-10-23 14:00:00,12.44,12.46,12.43,12.46,65985.0,11.1901,11.2081,11.1811,11.2081,65985.0
2020-10-23 14:30:00,12.46,12.47,12.45,12.46,79333.0,11.2081,11.2171,11.1991,11.2081,79333.0
2020-10-23 15:00:00,12.46,12.48,12.46,12.48,57319.0,11.2081,11.2261,11.2081,11.2261,57319.0
2020-10-23 15:30:00,12.48,12.49,12.44,12.44,297202.0,11.2261,11.2351,11.1901,11.1901,297202.0
2020-10-26 09:30:00,12.4,12.41,12.34,12.38,468580.0,11.1541,11.1631,11.1001,11.1361,468580.0
2020-10-26 10:00:00,12.38,12.44,12.37,12.38,252768.0,11.1361,11.1901,11.1271,11.1361,252768.0
2020-10-26 10:30:00,12.39,12.41,12.36,12.4,309828.0,11.1451,11.1631,11.1181,11.1541,309828.0
2020-10-26 11:00:00,12.4,12.4,12.32,12.38,372558.0,11.1541,11.1541,11.0821,11.1361,372558.0
2020-10-26 11:30:00,12.38,12.39,12.33,12.37,162628.0,11.1361,11.1451,11.0911,11.1271,162628.0
2020-10-26 12:00:00,12.36,12.37,12.33,12.37,203322.0,11.1181,11.1271,11.0911,11.1271,203322.0
2020-10-26 12:30:00,12.37,12.37,12.33,12.35,89379.0,11.1271,11.1271,11.0911,11.1091,89379.0
2020-10-26 13:00:00,12.35,12.36,12.3,12.31,81513.0,11.1091,11.1181,11.0641,11.0731,81513.0
2020-10-26 13:30:00,12.31,12.33,12.28,12.33,119560.0,11.0731,11.0911,11.0462,11.0911,119560.0
2020-10-26 14:00:00,12.32,12.35,12.32,12.34,101052.0,11.0821,11.1091,11.0821,11.1001,101052.0
2020-10-26 14:30:00,12.34,12.35,12.32,12.34,89301.0,11.1001,11.1091,11.0821,11.1001,89301.0
2020-10-26 15:00:00,12.35,12.37,12.32,12.35,194507.0,11.1091,11.1271,11.0821,11.1091,194507.0
2020-10-26 15:30:00,12.35,12.4,12.34,12.4,628884.0,11.1091,11.1541,11.1001,11.1541,628884.0
2020-10-27 09:30:00,12.28,12.3,12.25,12.29,267866.0,11.0462,11.0641,11.0192,11.0552,267866.0
2020-10-27 10:00:00,12.29,12.32,12.22,12.23,201008.0,11.0552,11.0821,10.9922,11.0012,201008.0
2020-10-27 10:30:00,12.23,12.28,12.22,12.24,159217.0,11.0012,11.0462,10.9922,11.0102,159217.0
2020-10-27 11:00:00,12.23,12.23,12.13,12.16,233400.0,11.0012,11.0012,10.9112,10.9382,233400.0
2020-10-27 11:30:00,12.15,12.2,12.13,12.2,164852.0,10.9292,10.9742,10.9112,10.9742,164852.0
2020-10-27 12:00:00,12.19,12.22,12.16,12.19,179330.0,10.9652,10.9922,10.9382,10.9652,179330.0
2020-10-27 12:30:00,12.19,12.19,12.14,12.18,178410.0,10.9652,10.9652,10.9202,10.9562,178410.0
2020-10-27 13:00:00,12.18,12.21,12.14,12.2,153387.0,10.9562,10.9832,10.9202,10.9742,153387.0
2020-10-27 13:30:00,12.21,12.21,12.17,12.17,49321.0,10.9832,10.9832,10.9472,10.9472,49321.0
2020-10-27 14:00:00,12.18,12.18,12.15,12.16,91538.0,10.9562,10.9562,10.9292,10.9382,91538.0
2020-10-27 14:30:00,12.16,12.17,12.13,12.14,90028.0,10.9382,10.9472,10.9112,10.9202,90028.0
2020-10-27 15:00:00,12.14,12.15,12.13,12.15,55997.0,10.9202,10.9292,10.9112,10.9292,55997.0
2020-10-27 15:30:00,12.15,12.15,12.09,12.09,404759.0,10.9292,10.9292,10.8752,10.8752,404759.0
2020-10-28 09:30:00,11.7,11.73,11.67,11.68,512034.0,10.5244,10.5514,10.4974,10.5064,512034.0
2020-10-28 10:00:00,11.68,11.69,11.64,11.67,210256.0,10.5064,10.5154,10.4705,10.4974,210256.0
2020-10-28 10:30:00,11.66,11.7,11.57,11.6,264972.0,10.4884,10.5244,10.4075,10.4345,264972.0
2020-10-28 11:00:00,11.6,11.62,11.57,11.59,280831.0,10.4345,10.4525,10.4075,10.4255,280831.0
2020-10-28 11:30:00,11.59,11.69,11.54,11.68,177554.0,10.4255,10.5154,10.3805,10.5064,177554.0
2020-10-28 12:00:00,11.68,11.75,11.62,11.64,420920.0,10.5064,10.5694,10.4525,10.4705,420920.0
2020-10-28 12:30:00,11.64,11.68,11.6,11.61,60335.0,10.4705,10.5064,10.4345,10.4435,60335.0
2020-10-28 13:00:00,11.61,11.61,11.55,11.58,203716.0,10.4435,10.4435,10.3895,10.4165,203716.0
2020-10-28 13:30:00,11.58,11.61,11.56,11.61,100999.0,10.4165,10.4435,10.3985,10.4435,100999.0
2020-10-28 14:00:00,11.6,11.63,11.56,11.63,206371.0,10.4345,10.4615,10.3985,10.4615,206371.0
2020-10-28 14:30:00,11.62,11.62,11.58,11.6,199978.0,10.4525,10.4525,10.4165,10.4345,199978.0
2020-10-28 15:00:00,11.6,11.64,11.58,11.62,158288.0,10.4345,10.4705,10.4165,10.4525,158288.0
2020-10-28 15:30:00,11.63,11.65,11.58,11.59,414749.0,10.4615,10.4795,10.4165,10.4255,414749.0
2020-10-29 09:30:00,11.55,11.62,11.47,11.61,342456.0,10.3895,10.4525,10.3175,10.4435,342456.0
2020-10-29 10:00:00,11.62,11.68,11.57,11.67,210874.0,10.4525,10.5064,10.4075,10.4974,210874.0
2020-10-29 10:30:00,11.68,11.78,11.67,11.71,363200.0,10.5064,10.5964,10.4974,10.5334,363200.0
2020-10-29 11:00:00,11.71,11.76,11.67,11.72,306408.0,10.5334,10.5784,10.4974,10.5424,306408.0
2020-10-29 11:30:00,11.71,11.72,11.56,11.58,262690.0,10.5334,10.5424,10.3985,10.4165,262690.0
2020-10-29 12:00:00,11.59,11.59,11.51,11.52,267121.0,10.4255,10.4255,10.3535,10.3625,267121.0
2020-10-29 12:30:00,11.52,11.58,11.52,11.55,80899.0,10.3625,10.4165,10.3625,10.3895,80899.0
2020-10-29 13:00:00,11.55,11.55,11.5,11.54,57390.0,10.3895,10.3895,10.3445,10.3805,57390.0
2020-10-29 13:30:00,11.55,11.6,11.55,11.6,56199.0,10.3895,10.4345,10.3895,10.4345,56199.0
2020-10-29 14:00:00,11.6,11.66,11.59,11.65,105556.0,10.4345,10.4884,10.4255,10.4795,105556.0
2020-10-29 14:30:00,11.65,11.67,11.62,11.66,128122.0,10.4795,10.4974,10.4525,10.4884,128122.0
2020-10-29 15:00:00,11.66,11.67,11.61,11.63,148522.0,10.4884,10.4974,10.4435,10.4615,148522.0
2020-10-29 15:30:00,11.63,11.64,11.59,11.59,367156.0,10.4615,10.4705,10.4255,10.4255,367156.0
2020-10-30 09:30:00,11.68,11.71,11.65,11.69,293461.0,10.5064,10.5334,10.4795,10.5154,293461.0
2020-10-30 10:00:00,11.69,11.72,11.6,11.61,189138.0,10.5154,10.5424,10.4345,10.4435,189138.0
2020-10-30 10:30:00,11.62,11.64,11.56,11.58,281945.0,10.4525,10.4705,10.3985,10.4165,281945.0
2020-10-30 11:00:00,11.58,11.67,11.58,11.65,337318.0,10.4165,10.4974,10.4165,10.4795,337318.0
2020-10-30 11:30:00,11.64,11.67,11.6,11.64,209666.0,10.4705,10.4974,10.4345,10.4705,209666.0
2020-10-30 12:00:00,11.64,11.65,11.59,11.62,200754.0,10.4705,10.4795,10.4255,10.4525,200754.0
2020-10-30 12:30:00,11.62,11.63,11.58,11.59,138456.0,10.4525,10.4615,10.4165,10.4255,138456.0
2020-10-30 13:00:00,11.59,11.61,11.55,11.57,103989.0,10.4255,10.4435,10.3895,10.4075,103989.0
2020-10-30 13:30:00,11.57,11.59,11.53,11.59,110001.0,10.4075,10.4255,10.3715,10.4255,110001.0
2020-10-30 14:00:00,11.58,11.64,11.58,11.6,189550.0,10.4165,10.4705,10.4165,10.4345,189550.0
2020-10-30 14:30:00,11.6,11.63,11.56,11.61,208023.0,10.4345,10.4615,10.3985,10.4435,208023.0
2020-10-30 15:00:00,11.61,11.64,11.6,11.63,179351.0,10.4435,10.4705,10.4345,10.4615,179351.0
2020-10-30 15:30:00,11.63,11.69,11.59,11.69,528569.0,10.4615,10.5154,10.4255,10.5154,528569.0
2020-11-02 09:30:00,11.95,11.96,11.86,11.94,393089.0,10.7493,10.7583,10.6684,10.7403,393089.0
2020-11-02 10:00:00,11.95,11.97,11.91,11.94,210396.0,10.7493,10.7673,10.7133,10.7403,210396.0
2020-11-02 10:30:00,11.94,11.94,11.89,11.94,205677.0,10.7403,10.7403,10.6953,10.7403,205677.0
2020-11-02 11:00:00,11.94,11.97,11.91,11.96,251099.0,10.7403,10.7673,10.7133,10.7583,251099.0
2020-11-02 11:30:00,11.96,11.97,11.93,11.94,135356.0,10.7583,10.7673,10.7313,10.7403,135356.0
2020-11-02 12:00:00,11.93,11.93,11.9,11.93,112777.0,10.7313,10.7313,10.7043,10.7313,112777.0
2020-11-02 12:30:00,11.93,11.93,11.88,11.9,113572.0,10.7313,10.7313,10.6863,10.7043,113572.0
2020-11-02 13:00:00,11.89,11.89,11.84,11.87,251836.0,10.6953,10.6953,10.6504,10.6773,251836.0
2020-11-02 13:30:00,11.87,11.89,11.85,11.87,100061.0,10.6773,10.6953,10.6594,10.6773,100061.0
2020-11-02 14:00:00,11.86,11.92,11.86,11.92,157650.0,10.6684,10.7223,10.6684,10.7223,157650.0
2020-11-02 14:30:00,11.93,11.97,11.92,11.95,136627.0,10.7313,10.7673,10.7223,10.7493,136627.0
2020-11-02 15:00:00,11.95,11.98,11.94,11.97,103692.0,10.7493,10.7763,10.7403,10.7673,103692.0
2020-11-02 15:30:00,11.97,11.98,11.91,11.95,434016.0,10.7673,10.7763,10.7133,10.7493,434016.0
2020-11-03 09:30:00,12.5,12.59,12.47,12.58,566135.0,11.2441,11.325,11.2171,11.316,566135.0
2020-11-03 10:00:00,12.57,12.66,12.56,12.65,768400.0,11.307,11.388,11.298,11.379,768400.0
2020-11-03 10:30:00,12.66,12.74,12.64,12.72,415059.0,11.388,11.4599,11.37,11.4419,415059.0
2020-11-03 11:00:00,12.72,12.78,12.7,12.77,434407.0,11.4419,11.4959,11.424,11.4869,434407.0
2020-11-03 11:30:00,12.76,12.77,12.72,12.73,142729.0,11.4779,11.4869,11.4419,11.4509,142729.0
2020-11-03 12:00:00,12.73,12.73,12.7,12.71,103276.0,11.4509,11.4509,11.424,11.433,103276.0
2020-11-03 12:30:00,12.71,12.72,12.68,12.69,142749.0,11.433,11.4419,11.406,11.415,142749.0
2020-11-03 13:00:00,12.69,12.7,12.68,12.69,80733.0,11.415,11.424,11.406,11.415,80733.0
2020-11-03 13:30:00,12.69,12.71,12.66,12.67,238006.0,11.415,11.433,11.388,11.397,238006.0
2020-11-03 14:00:00,12.67,12.72,12.67,12.71,189429.0,11.397,11.4419,11.397,11.433,189429.0
2020-11-03 14:30:00,12.71,12.76,12.71,12.73,223257.0,11.433,11.4779,11.433,11.4509,223257.0
2020-11-03 15:00:00,12.73,12.75,12.69,12.74,215927.0,11.4509,11.4689,11.415,11.4599,215927.0
2020-11-03 15:30:00,12.74,12.8,12.72,12.73,661137.0,11.4599,11.5139,11.4419,11.4509,661137.0
2020-11-04 09:30:00,12.65,12.67,12.53,12.65,704504.0,11.379,11.397,11.271,11.379,704504.0
2020-11-04 10:00:00,12.66,12.75,12.65,12.67,368727.0,11.388,11.4689,11.379,11.397,368727.0
2020-11-04 10:30:00,12.67,12.71,12.61,12.7,302831.0,11.397,11.433,11.343,11.424,302831.0
2020-11-04 11:00:00,12.69,12.73,12.62,12.7,470892.0,11.415,11.4509,11.352,11.424,470892.0
2020-11-04 11:30:00,12.7,12.72,12.65,12.7,184390.0,11.424,11.4419,11.379,11.424,184390.0
2020-11-04 12:00:00,12.7,12.71,12.66,12.69,138543.0,11.424,11.433,11.388,11.415,138543.0
2020-11-04 12:30:00,12.69,12.72,12.67,12.69,71130.0,11.415,11.4419,11.397,11.415,71130.0
2020-11-04 13:00:00,12.69,12.7,12.66,12.68,131534.0,11.415,11.424,11.388,11.406,131534.0
2020-11-04 13:30:00,12.68,12.71,12.64,12.66,129197.0,11.406,11.433,11.37,11.388,129197.0
2020-11-04 14:00:00,12.65,12.69,12.65,12.69,161190.0,11.379,11.415,11.379,11.415,161190.0
2020-11-04 14:30:00,12.69,12.7,12.67,12.7,210473.0,11.415,11.424,11.397,11.424,210473.0
2020-11-04 15:00:00,12.7,12.71,12.6,12.61,196253.0,11.424,11.433,11.334,11.343,196253.0
2020-11-04 15:30:00,12.61,12.62,12.57,12.57,651453.0,11.343,11.352,11.307,11.307,651453.0
2020-11-05 09:30:00,12.85,12.94,12.83,12.93,366372.0,11.5589,11.6398,11.5409,11.6308,366372.0
2020-11-05 10:00:00,12.94,13.01,12.92,12.95,309056.0,11.6398,11.7028,11.6219,11.6488,309056.0
2020-11-05 10:30:00,12.95,13.02,12.94,13.0,183277.0,11.6488,11.7118,11.6398,11.6938,183277.0
2020-11-05 11:00:00,13.0,13.01,12.96,12.97,291597.0,11.6938,11.7028,11.6578,11.6668,291597.0
2020-11-05 11:30:00,12.97,12.99,12.96,12.97,133512.0,11.6668,11.6848,11.6578,11.6668,133512.0
2020-11-05 12:00:00,12.98,12.99,12.91,12.93,135022.0,11.6758,11.6848,11.6129,11.6308,135022.0
2020-11-05 12:30:00,12.93,13.0,12.92,13.0,60229.0,11.6308,11.6938,11.6219,11.6938,60229.0
2020-11-05 13:00:00,13.0,13.03,12.99,13.0,77047.0,11.6938,11.7208,11.6848,11.6938,77047.0
2020-11-05 13:30:00,13.0,13.06,13.0,13.04,280248.0,11.6938,11.7478,11.6938,11.7298,280248.0
2020-11-05 14:00:00,13.04,13.06,13.02,13.04,66014.0,11.7298,11.7478,11.7118,11.7298,66014.0
2020-11-05 14:30:00,13.05,13.06,13.01,13.04,185167.0,11.7388,11.7478,11.7028,11.7298,185167.0
2020-11-05 15:00:00,13.04,13.06,13.01,13.02,92726.0,11.7298,11.7478,11.7028,11.7118,92726.0
2020-11-05 15:30:00,13.02,13.02,12.96,12.99,434988.0,11.7118,11.7118,11.6578,11.6848,434988.0
2020-11-06 09:30:00,13.1,13.13,13.06,13.11,770173.0,11.7838,11.8108,11.7478,11.7928,770173.0
2020-11-06 10:00:00,13.12,13.13,13.09,13.12,305934.0,11.8018,11.8108,11.7748,11.8018,305934.0
2020-11-06 10:30:00,13.11,13.14,13.04,13.05,159397.0,11.7928,11.8197,11.7298,11.7388,159397.0
2020-11-06 11:00:00,13.05,13.08,13.04,13.07,266905.0,11.7388,11.7658,11.7298,11.7568,266905.0
2020-11-06 11:30:00,13.07,13.07,13.03,13.04,256381.0,11.7568,11.7568,11.7208,11.7298,256381.0
2020-11-06 12:00:00,13.04,13.08,13.04,13.07,127083.0,11.7298,11.7658,11.7298,11.7568,127083.0
2020-11-06 12:30:00,13.07,13.08,13.04,13.04,72851.0,11.7568,11.7658,11.7298,11.7298,72851.0
2020-11-06 13:00:00,13.04,13.08,13.03,13.08,53441.0,11.7298,11.7658,11.7208,11.7658,53441.0
2020-11-06 13:30:00,13.07,13.08,13.06,13.06,55410.0,11.7568,11.7658,11.7478,11.7478,55410.0
2020-11-06 14:00:00,13.07,13.08,13.05,13.07,83151.0,11.7568,11.7658,11.7388,11.7568,83151.0
2020-11-06 14:30:00,13.08,13.08,13.03,13.04,55793.0,11.7658,11.7658,11.7208,11.7298,55793.0
2020-11-06 15:00:00,13.04,13.05,13.03,13.05,191459.0,11.7298,11.7388,11.7208,11.7388,191459.0
2020-11-06 15:30:00,13.05,13.09,13.04,13.06,339219.0,11.7388,11.7748,11.7298,11.7478,339219.0
2020-11-09 09:30:00,13.53,13.58,13.46,13.48,1408129.0,12.1706,12.2155,12.1076,12.1256,1408129.0
2020-11-09 10:00:00,13.48,13.57,13.48,13.5,933229.0,12.1256,12.2065,12.1256,12.1436,933229.0
2020-11-09 10:30:00,13.5,13.52,13.32,13.45,559353.0,12.1436,12.1616,11.9817,12.0986,559353.0
2020-11-09 11:00:00,13.45,13.46,13.39,13.45,470136.0,12.0986,12.1076,12.0446,12.0986,470136.0
2020-11-09 11:30:00,13.45,13.46,13.42,13.43,383249.0,12.0986,12.1076,12.0716,12.0806,383249.0
2020-11-09 12:00:00,13.44,13.53,13.44,13.53,159291.0,12.0896,12.1706,12.0896,12.1706,159291.0
2020-11-09 12:30:00,13.52,13.6,13.52,13.6,422112.0,12.1616,12.2335,12.1616,12.2335,422112.0
2020-11-09 13:00:00,13.6,13.65,13.59,13.64,273066.0,12.2335,12.2785,12.2245,12.2695,273066.0
2020-11-09 13:30:00,13.64,13.67,13.62,13.67,337745.0,12.2695,12.2965,12.2515,12.2965,337745.0
2020-11-09 14:00:00,13.67,13.68,13.65,13.67,192758.0,12.2965,12.3055,12.2785,12.2965,192758.0
2020-11-09 14:30:00,13.66,13.69,13.64,13.68,271375.0,12.2875,12.3145,12.2695,12.3055,271375.0
2020-11-09 15:00:00,13.69,13.74,13.66,13.67,304469.0,12.3145,12.3595,12.2875,12.2965,304469.0
2020-11-09 15:30:00,13.67,13.69,13.53,13.53,546757.0,12.2965,12.3145,12.1706,12.1706,546757.0
2020-11-10 09:30:00,13.69,13.69,13.58,13.67,568298.0,12.3145,12.3145,12.2155,12.2965,568298.0
2020-11-10 10:00:00,13.66,13.74,13.62,13.66,305790.0,12.2875,12.3595,12.2515,12.2875,305790.0
2020-11-10 10:30:00,13.66,13.69,13.6,13.63,209273.0,12.2875,12.3145,12.2335,12.2605,209273.0
2020-11-10 11:00:00,13.63,13.67,13.61,13.67,280775.0,12.2605,12.2965,12.2425,12.2965,280775.0
2020-11-10 11:30:00,13.67,13.69,13.64,13.68,144529.0,12.2965,12.3145,12.2695,12.3055,144529.0
2020-11-10 12:00:00,13.67,13.7,13.65,13.7,163573.0,12.2965,12.3235,12.2785,12.3235,163573.0
2020-11-10 12:30:00,13.7,13.73,13.7,13.71,183659.0,12.3235,12.3505,12.3235,12.3325,183659.0
2020-11-10 13:00:00,13.72,13.74,13.71,13.72,172886.0,12.3415,12.3595,12.3325,12.3415,172886.0
2020-11-10 13:30:00,13.72,13.75,13.71,13.75,263980.0,12.3415,12.3685,12.3325,12.3685,263980.0
2020-11-10 14:00:00,13.75,13.75,13.72,13.74,210770.0,12.3685,12.3685,12.3415,12.3595,210770.0
2020-11-10 14:30:00,13.74,13.76,13.71,13.75,383391.0,12.3595,12.3775,12.3325,12.3685,383391.0
2020-11-10 15:00:00,13.75,13.76,13.71,13.73,331843.0,12.3685,12.3775,12.3325,12.3505,331843.0
2020-11-10 15:30:00,13.73,13.73,13.68,13.68,409317.0,12.3505,12.3505,12.3055,12.3055,409317.0
2020-11-11 09:30:00,13.61,13.63,13.56,13.6,693352.0,12.2425,12.2605,12.1975,12.2335,693352.0
2020-11-11 10:00:00,13.61,13.66,13.59,13.66,377871.0,12.2425,12.2875,12.2245,12.2875,377871.0
2020-11-11 10:30:00,13.66,13.72,13.65,13.7,473193.0,12.2875,12.3415,12.2785,12.3235,473193.0
2020-11-11 11:00:00,13.71,13.74,13.7,13.72,528493.0,12.3325,12.3595,12.3235,12.3415,528493.0
2020-11-11 11:30:00,13.72,13.74,13.7,13.71,258870.0,12.3415,12.3595,12.3235,12.3325,258870.0
2020-11-11 12:00:00,13.71,13.71,13.68,13.69,71580.0,12.3325,12.3325,12.3055,12.3145,71580.0
2020-11-11 12:30:00,13.69,13.74,13.68,13.73,132286.0,12.3145,12.3595,12.3055,12.3505,132286.0
2020-11-11 13:00:00,13.73,13.73,13.68,13.7,117609.0,12.3505,12.3505,12.3055,12.3235,117609.0
2020-11-11 13:30:00,13.7,13.71,13.68,13.68,114948.0,12.3235,12.3325,12.3055,12.3055,114948.0
2020-11-11 14:00:00,13.68,13.69,13.66,13.67,73776.0,12.3055,12.3145,12.2875,12.2965,73776.0
2020-11-11 14:30:00,13.66,13.67,13.61,13.64,175090.0,12.2875,12.2965,12.2425,12.2695,175090.0
2020-11-11 15:00:00,13.63,13.64,13.62,13.63,214785.0,12.2605,12.2695,12.2515,12.2605,214785.0
2020-11-11 15:30:00,13.63,13.66,13.61,13.66,375009.0,12.2605,12.2875,12.2425,12.2875,375009.0
2020-11-12 09:30:00,13.54,13.57,13.5,13.55,328225.0,12.1796,12.2065,12.1436,12.1886,328225.0
2020-11-12 10:00:00,13.55,13.59,13.54,13.56,115817.0,12.1886,12.2245,12.1796,12.1975,115817.0
2020-11-12 10:30:00,13.57,13.58,13.54,13.57,128406.0,12.2065,12.2155,12.1796,12.2065,128406.0
2020-11-12 11:00:00,13.56,13.57,13.53,13.57,136130.0,12.1975,12.2065,12.1706,12.2065,136130.0
2020-11-12 11:30:00,13.57,13.58,13.54,13.54,51503.0,12.2065,12.2155,12.1796,12.1796,51503.0
2020-11-12 12:00:00,13.54,13.57,13.53,13.53,101631.0,12.1796,12.2065,12.1706,12.1706,101631.0
2020-11-12 12:30:00,13.54,13.54,13.46,13.48,51801.0,12.1796,12.1796,12.1076,12.1256,51801.0
2020-11-12 13:00:00,13.47,13.5,13.43,13.47,156670.0,12.1166,12.1436,12.0806,12.1166,156670.0
2020-11-12 13:30:00,13.47,13.5,13.47,13.5,70240.0,12.1166,12.1436,12.1166,12.1436,70240.0
2020-11-12 14:00:00,13.5,13.51,13.45,13.46,127069.0,12.1436,12.1526,12.0986,12.1076,127069.0
2020-11-12 14:30:00,13.45,13.48,13.4,13.41,140165.0,12.0986,12.1256,12.0536,12.0626,140165.0
2020-11-12 15:00:00,13.4,13.44,13.38,13.42,148217.0,12.0536,12.0896,12.0356,12.0716,148217.0
2020-11-12 15:30:00,13.42,13.47,13.41,13.47,338726.0,12.0716,12.1166,12.0626,12.1166,338726.0
2020-11-13 09:30:00,13.6,13.68,13.6,13.67,381622.0,12.2335,12.3055,12.2335,12.2965,381622.0
2020-11-13 10:00:00,13.67,13.67,13.63,13.65,262469.0,12.2965,12.2965,12.2605,12.2785,262469.0
2020-11-13 10:30:00,13.65,13.67,13.63,13.64,257965.0,12.2785,12.2965,12.2605,12.2695,257965.0
2020-11-13 11:00:00,13.64,13.66,13.61,13.61,291788.0,12.2695,12.2875,12.2425,12.2425,291788.0
2020-11-13 11:30:00,13.61,13.62,13.6,13.61,53617.0,12.2425,12.2515,12.2335,12.2425,53617.0
2020-11-13 12:00:00,13.61,13.62,13.6,13.62,53679.0,12.2425,12.2515,12.2335,12.2515,53679.0
2020-11-13 12:30:00,13.61,13.64,13.61,13.62,62504.0,12.2425,12.2695,12.2425,12.2515,62504.0
2020-11-13 13:00:00,13.62,13.63,13.59,13.63,141839.0,12.2515,12.2605,12.2245,12.2605,141839.0
2020-11-13 13:30:00,13.62,13.64,13.6,13.63,52022.0,12.2515,12.2695,12.2335,12.2605,52022.0
2020-11-13 14:00:00,13.63,13.66,13.62,13.65,106515.0,12.2605,12.2875,12.2515,12.2785,106515.0
2020-11-13 14:30:00,13.65,13.66,13.63,13.65,122047.0,12.2785,12.2875,12.2605,12.2785,122047.0
2020-11-13 15:00:00,13.66,13.67,13.64,13.66,132932.0,12.2875,12.2965,12.2695,12.2875,132932.0
2020-11-13 15:30:00,13.66,13.69,13.66,13.67,262136.0,12.2875,12.3145,12.2875,12.2965,262136.0
2020-11-16 09:30:00,14.05,14.16,14.04,14.16,1106105.0,12.6383,12.7373,12.6293,12.7373,1106105.0
2020-11-16 10:00:00,14.16,14.19,14.13,14.17,473316.0,12.7373,12.7642,12.7103,12.7463,473316.0
2020-11-16 10:30:00,14.17,14.28,14.17,14.24,659985.0,12.7463,12.8452,12.7463,12.8092,659985.0
2020-11-16 11:00:00,14.25,14.32,14.23,14.32,525079.0,12.8182,12.8812,12.8002,12.8812,525079.0
2020-11-16 11:30:00,14.32,14.34,14.3,14.32,154121.0,12.8812,12.8992,12.8632,12.8812,154121.0
2020-11-16 12:00:00,14.33,14.33,14.29,14.29,81911.0,12.8902,12.8902,12.8542,12.8542,81911.0
2020-11-16 12:30:00,14.29,14.31,14.28,14.3,43017.0,12.8542,12.8722,12.8452,12.8632,43017.0
2020-11-16 13:00:00,14.29,14.31,14.25,14.25,95906.0,12.8542,12.8722,12.8182,12.8182,95906.0
2020-11-16 13:30:00,14.25,14.28,14.23,14.28,209707.0,12.8182,12.8452,12.8002,12.8452,209707.0
2020-11-16 14:00:00,14.27,14.29,14.26,14.28,163394.0,12.8362,12.8542,12.8272,12.8452,163394.0
2020-11-16 14:30:00,14.29,14.32,14.28,14.31,173344.0,12.8542,12.8812,12.8452,12.8722,173344.0
2020-11-16 15:00:00,14.32,14.32,14.25,14.26,522202.0,12.8812,12.8812,12.8182,12.8272,522202.0
2020-11-16 15:30:00,14.26,14.28,14.23,14.26,593754.0,12.8272,12.8452,12.8002,12.8272,593754.0
2020-11-17 09:30:00,14.38,14.42,14.33,14.34,1058763.0,12.9352,12.9711,12.8902,12.8992,1058763.0
2020-11-17 10:00:00,14.35,14.46,14.34,14.45,382570.0,12.9082,13.0071,12.8992,12.9981,382570.0
2020-11-17 10:30:00,14.45,14.54,14.45,14.54,394590.0,12.9981,13.0791,12.9981,13.0791,394590.0
2020-11-17 11:00:00,14.54,14.54,14.46,14.47,533889.0,13.0791,13.0791,13.0071,13.0161,533889.0
2020-11-17 11:30:00,14.47,14.49,14.45,14.46,106535.0,13.0161,13.0341,12.9981,13.0071,106535.0
2020-11-17 12:00:00,14.47,14.5,14.46,14.5,29670.0,13.0161,13.0431,13.0071,13.0431,29670.0
2020-11-17 12:30:00,14.5,14.5,14.47,14.5,44200.0,13.0431,13.0431,13.0161,13.0431,44200.0
2020-11-17 13:00:00,14.5,14.5,14.48,14.49,56026.0,13.0431,13.0431,13.0251,13.0341,56026.0
2020-11-17 13:30:00,14.49,14.5,14.48,14.49,52103.0,13.0341,13.0431,13.0251,13.0341,52103.0
2020-11-17 14:00:00,14.49,14.53,14.49,14.5,61749.0,13.0341,13.0701,13.0341,13.0431,61749.0
2020-11-17 14:30:00,14.5,14.52,14.49,14.52,50417.0,13.0431,13.0611,13.0341,13.0611,50417.0
2020-11-17 15:00:00,14.52,14.52,14.47,14.48,115376.0,13.0611,13.0611,13.0161,13.0251,115376.0
2020-11-17 15:30:00,14.47,14.5,14.45,14.5,410180.0,13.0161,13.0431,12.9981,13.0431,410180.0
2020-11-18 09:30:00,14.43,14.49,14.41,14.46,484872.0,12.9801,13.0341,12.9621,13.0071,484872.0
2020-11-18 10:00:00,14.46,14.5,14.44,14.47,279169.0,13.0071,13.0431,12.9891,13.0161,279169.0
2020-11-18 10:30:00,14.48,14.48,14.43,14.44,272674.0,13.0251,13.0251,12.9801,12.9891,272674.0
2020-11-18 11:00:00,14.44,14.47,14.42,14.44,135441.0,12.9891,13.0161,12.9711,12.9891,135441.0
2020-11-18 11:30:00,14.43,14.43,14.39,14.42,136849.0,12.9801,12.9801,12.9442,12.9711,136849.0
2020-11-18 12:00:00,14.42,14.43,14.39,14.4,59552.0,12.9711,12.9801,12.9442,12.9531,59552.0
2020-11-18 12:30:00,14.4,14.43,14.38,14.41,85479.0,12.9531,12.9801,12.9352,12.9621,85479.0
2020-11-18 13:00:00,14.41,14.44,14.4,14.41,75921.0,12.9621,12.9891,12.9531,12.9621,75921.0
2020-11-18 13:30:00,14.41,14.42,14.38,14.39,68230.0,12.9621,12.9711,12.9352,12.9442,68230.0
2020-11-18 14:00:00,14.39,14.41,14.37,14.37,187357.0,12.9442,12.9621,12.9262,12.9262,187357.0
2020-11-18 14:30:00,14.37,14.41,14.37,14.38,95903.0,12.9262,12.9621,12.9262,12.9352,95903.0
2020-11-18 15:00:00,14.39,14.39,14.31,14.32,142339.0,12.9442,12.9442,12.8722,12.8812,142339.0
2020-11-18 15:30:00,14.32,14.34,14.26,14.26,396384.0,12.8812,12.8992,12.8272,12.8272,396384.0
2020-11-19 09:30:00,14.4,14.47,14.35,14.44,489230.0,12.9531,13.0161,12.9082,12.9891,489230.0
2020-11-19 10:00:00,14.44,14.46,14.42,14.44,207780.0,12.9891,13.0071,12.9711,12.9891,207780.0
2020-11-19 10:30:00,14.44,14.46,14.4,14.4,215386.0,12.9891,13.0071,12.9531,12.9531,215386.0
2020-11-19 11:00:00,14.4,14.41,14.37,14.38,154718.0,12.9531,12.9621,12.9262,12.9352,154718.0
2020-11-19 11:30:00,14.38,14.38,14.34,14.35,72063.0,12.9352,12.9352,12.8992,12.9082,72063.0
2020-11-19 12:00:00,14.35,14.36,14.34,14.36,51496.0,12.9082,12.9172,12.8992,12.9172,51496.0
2020-11-19 12:30:00,14.35,14.37,14.33,14.35,45485.0,12.9082,12.9262,12.8902,12.9082,45485.0
2020-11-19 13:00:00,14.36,14.4,14.35,14.39,54915.0,12.9172,12.9531,12.9082,12.9442,54915.0
2020-11-19 13:30:00,14.39,14.4,14.36,14.39,64488.0,12.9442,12.9531,12.9172,12.9442,64488.0
2020-11-19 14:00:00,14.39,14.42,14.38,14.42,81827.0,12.9442,12.9711,12.9352,12.9711,81827.0
2020-11-19 14:30:00,14.42,14.47,14.41,14.46,133878.0,12.9711,13.0161,12.9621,13.0071,133878.0
2020-11-19 15:00:00,14.46,14.46,14.44,14.45,122763.0,13.0071,13.0071,12.9891,12.9981,122763.0
2020-11-19 15:30:00,14.45,14.48,14.44,14.47,307812.0,12.9981,13.0251,12.9891,13.0161,307812.0
2020-11-20 09:30:00,14.33,14.44,14.32,14.38,294390.0,12.8902,12.9891,12.8812,12.9352,294390.0
2020-11-20 10:00:00,14.39,14.43,14.37,14.38,439343.0,12.9442,12.9801,12.9262,12.9352,439343.0
2020-11-20 10:30:00,14.39,14.4,14.35,14.36,239117.0,12.9442,12.9531,12.9082,12.9172,239117.0
2020-11-20 11:00:00,14.37,14.39,14.33,14.35,84584.0,12.9262,12.9442,12.8902,12.9082,84584.0
2020-11-20 11:30:00,14.35,14.36,14.3,14.31,51777.0,12.9082,12.9172,12.8632,12.8722,51777.0
2020-11-20 12:00:00,14.3,14.32,14.28,14.31,62335.0,12.8632,12.8812,12.8452,12.8722,62335.0
2020-11-20 12:30:00,14.31,14.36,14.3,14.35,88809.0,12.8722,12.9172,12.8632,12.9082,88809.0
2020-11-20 13:00:00,14.35,14.37,14.34,14.37,42838.0,12.9082,12.9262,12.8992,12.9262,42838.0
2020-11-20 13:30:00,14.36,14.38,14.35,14.37,66625.0,12.9172,12.9352,12.9082,12.9262,66625.0
2020-11-20 14:00:00,14.36,14.38,14.34,14.35,137554.0,12.9172,12.9352,12.8992,12.9082,137554.0
2020-11-20 14:30:00,14.35,14.35,14.31,14.33,160930.0,12.9082,12.9082,12.8722,12.8902,160930.0
2020-11-20 15:00:00,14.33,14.4,14.32,14.38,516862.0,12.8902,12.9531,12.8812,12.9352,516862.0
2020-11-20 15:30:00,14.38,14.43,14.37,14.42,547412.0,12.9352,12.9801,12.9262,12.9711,547412.0
2020-11-23 09:30:00,14.54,14.58,14.52,14.55,382413.0,13.0791,13.1151,13.0611,13.0881,382413.0
2020-11-23 10:00:00,14.55,14.58,14.53,14.53,667892.0,13.0881,13.1151,13.0701,13.0701,667892.0
2020-11-23 10:30:00,14.53,14.62,14.53,14.57,330475.0,13.0701,13.151,13.0701,13.1061,330475.0
2020-11-23 11:00:00,14.57,14.58,14.51,14.56,196775.0,13.1061,13.1151,13.0521,13.0971,196775.0
2020-11-23 11:30:00,14.57,14.57,14.51,14.54,85939.0,13.1061,13.1061,13.0521,13.0791,85939.0
2020-11-23 12:00:00,14.54,14.55,14.51,14.53,86414.0,13.0791,13.0881,13.0521,13.0701,86414.0
2020-11-23 12:30:00,14.52,14.56,14.52,14.56,101927.0,13.0611,13.0971,13.0611,13.0971,101927.0
2020-11-23 13:00:00,14.56,14.57,14.53,14.53,111524.0,13.0971,13.1061,13.0701,13.0701,111524.0
2020-11-23 13:30:00,14.54,14.57,14.52,14.53,237928.0,13.0791,13.1061,13.0611,13.0701,237928.0
2020-11-23 14:00:00,14.53,14.54,14.51,14.52,185002.0,13.0701,13.0791,13.0521,13.0611,185002.0
2020-11-23 14:30:00,14.52,14.57,14.51,14.57,143321.0,13.0611,13.1061,13.0521,13.1061,143321.0
2020-11-23 15:00:00,14.56,14.6,14.56,14.59,162891.0,13.0971,13.1331,13.0971,13.1241,162891.0
2020-11-23 15:30:00,14.59,14.59,14.54,14.56,520213.0,13.1241,13.1241,13.0791,13.0971,520213.0
2020-11-24 09:30:00,14.51,14.64,14.48,14.63,401759.0,13.2135,13.3319,13.1862,13.3228,401759.0
2020-11-24 10:00:00,14.63,14.68,14.62,14.67,233079.0,13.3228,13.3683,13.3136,13.3592,233079.0
2020-11-24 10:30:00,14.67,14.72,14.64,14.71,162812.0,13.3592,13.4047,13.3319,13.3956,162812.0
2020-11-24 11:00:00,14.71,14.72,14.66,14.69,196178.0,13.3956,13.4047,13.3501,13.3774,196178.0
2020-11-24 11:30:00,14.69,14.77,14.68,14.76,70859.0,13.3774,13.4502,13.3683,13.4411,70859.0
2020-11-24 12:00:00,14.76,14.76,14.7,14.71,119285.0,13.4411,13.4411,13.3865,13.3956,119285.0
2020-11-24 12:30:00,14.71,14.74,14.7,14.73,75128.0,13.3956,13.4229,13.3865,13.4138,75128.0
2020-11-24 13:00:00,14.73,14.74,14.71,14.71,91920.0,13.4138,13.4229,13.3956,13.3956,91920.0
2020-11-24 13:30:00,14.71,14.72,14.67,14.71,221022.0,13.3956,13.4047,13.3592,13.3956,221022.0
2020-11-24 14:00:00,14.7,14.72,14.7,14.71,106713.0,13.3865,13.4047,13.3865,13.3956,106713.0
2020-11-24 14:30:00,14.7,14.76,14.7,14.75,167715.0,13.3865,13.4411,13.3865,13.432,167715.0
2020-11-24 15:00:00,14.76,14.77,14.75,14.77,93985.0,13.4411,13.4502,13.432,13.4502,93985.0
2020-11-24 15:30:00,14.77,14.78,14.75,14.76,382470.0,13.4502,13.4594,13.432,13.4411,382470.0
2020-11-25 09:30:00,14.53,14.55,14.45,14.48,405176.0,13.2317,13.2499,13.1588,13.1862,405176.0
2020-11-25 10:00:00,14.48,14.55,14.46,14.52,150897.0,13.1862,13.2499,13.1679,13.2226,150897.0
2020-11-25 10:30:00,14.52,14.56,14.49,14.51,108623.0,13.2226,13.259,13.1953,13.2135,108623.0
2020-11-25 11:00:00,14.51,14.6,14.5,14.58,146753.0,13.2135,13.2954,13.2044,13.2772,146753.0
2020-11-25 11:30:00,14.58,14.6,14.57,14.6,31914.0,13.2772,13.2954,13.2681,13.2954,31914.0
2020-11-25 12:00:00,14.6,14.61,14.58,14.59,23178.0,13.2954,13.3045,13.2772,13.2863,23178.0
2020-11-25 12:30:00,14.59,14.61,14.58,14.61,32000.0,13.2863,13.3045,13.2772,13.3045,32000.0
2020-11-25 13:00:00,14.61,14.63,14.6,14.61,56250.0,13.3045,13.3228,13.2954,13.3045,56250.0
2020-11-25 13:30:00,14.62,14.64,14.6,14.64,36492.0,13.3136,13.3319,13.2954,13.3319,36492.0
2020-11-25 14:00:00,14.63,14.64,14.61,14.62,82110.0,13.3228,13.3319,13.3045,13.3136,82110.0
2020-11-25 14:30:00,14.63,14.64,14.61,14.62,79595.0,13.3228,13.3319,13.3045,13.3136,79595.0
2020-11-25 15:00:00,14.62,14.63,14.58,14.63,363847.0,13.3136,13.3228,13.2772,13.3228,363847.0
2020-11-25 15:30:00,14.62,14.63,14.59,14.62,334907.0,13.3136,13.3228,13.2863,13.3136,334907.0
2020-11-27 09:30:00,14.45,14.56,14.45,14.52,451118.0,13.1588,13.259,13.1588,13.2226,451118.0
2020-11-27 10:00:00,14.52,14.56,14.48,14.48,194815.0,13.2226,13.259,13.1862,13.1862,194815.0
2020-11-27 10:30:00,14.49,14.54,14.47,14.52,219705.0,13.1953,13.2408,13.1771,13.2226,219705.0
2020-11-27 11:00:00,14.52,14.56,14.49,14.56,164052.0,13.2226,13.259,13.1953,13.259,164052.0
2020-11-27 11:30:00,14.57,14.61,14.55,14.6,166726.0,13.2681,13.3045,13.2499,13.2954,166726.0
2020-11-27 12:00:00,14.59,14.59,14.52,14.52,102177.0,13.2863,13.2863,13.2226,13.2226,102177.0
2020-11-27 12:30:00,14.53,14.55,14.52,14.55,208172.0,13.2317,13.2499,13.2226,13.2499,208172.0
2020-11-30 09:30:00,14.4,14.47,14.39,14.41,620615.0,13.1133,13.1771,13.1042,13.1224,620615.0
2020-11-30 10:00:00,14.41,14.44,14.38,14.4,394818.0,13.1224,13.1497,13.0951,13.1133,394818.0
2020-11-30 10:30:00,14.4,14.41,14.32,14.39,361107.0,13.1133,13.1224,13.0405,13.1042,361107.0
2020-11-30 11:00:00,14.39,14.4,14.23,14.23,845491.0,13.1042,13.1133,12.9585,12.9585,845491.0
2020-11-30 11:30:00,14.23,14.26,14.2,14.24,864243.0,12.9585,12.9858,12.9312,12.9676,864243.0
2020-11-30 12:00:00,14.24,14.26,14.22,14.24,255819.0,12.9676,12.9858,12.9494,12.9676,255819.0
2020-11-30 12:30:00,14.24,14.27,14.23,14.27,159809.0,12.9676,12.9949,12.9585,12.9949,159809.0
2020-11-30 13:00:00,14.27,14.27,14.24,14.26,64013.0,12.9949,12.9949,12.9676,12.9858,64013.0
2020-11-30 13:30:00,14.25,14.27,14.23,14.25,97060.0,12.9767,12.9949,12.9585,12.9767,97060.0
2020-11-30 14:00:00,14.24,14.24,14.21,14.21,81013.0,12.9676,12.9676,12.9403,12.9403,81013.0
2020-11-30 14:30:00,14.21,14.23,14.19,14.23,82437.0,12.9403,12.9585,12.9221,12.9585,82437.0
2020-11-30 15:00:00,14.23,14.24,14.17,14.18,116926.0,12.9585,12.9676,12.9039,12.913,116926.0
2020-11-30 15:30:00,14.18,14.19,14.13,14.14,536873.0,12.913,12.9221,12.8674,12.8765,536873.0
2020-12-01 09:30:00,14.15,14.31,14.14,14.29,1448010.0,12.8856,13.0313,12.8765,13.0131,1448010.0
2020-12-01 10:00:00,14.29,14.36,14.29,14.34,537713.0,13.0131,13.0769,13.0131,13.0587,537713.0
2020-12-01 10:30:00,14.35,14.42,14.34,14.41,591875.0,13.0678,13.1315,13.0587,13.1224,591875.0
2020-12-01 11:00:00,14.41,14.46,14.4,14.42,448077.0,13.1224,13.1679,13.1133,13.1315,448077.0
2020-12-01 11:30:00,14.42,14.45,14.41,14.43,212676.0,13.1315,13.1588,13.1224,13.1406,212676.0
2020-12-01 12:00:00,14.43,14.46,14.42,14.44,238410.0,13.1406,13.1679,13.1315,13.1497,238410.0
2020-12-01 12:30:00,14.44,14.46,14.42,14.45,139578.0,13.1497,13.1679,13.1315,13.1588,139578.0
2020-12-01 13:00:00,14.44,14.45,14.4,14.41,161751.0,13.1497,13.1588,13.1133,13.1224,161751.0
2020-12-01 13:30:00,14.41,14.44,14.39,14.42,479795.0,13.1224,13.1497,13.1042,13.1315,479795.0
2020-12-01 14:00:00,14.42,14.51,14.41,14.51,686716.0,13.1315,13.2135,13.1224,13.2135,686716.0
2020-12-01 14:30:00,14.51,14.56,14.49,14.53,386522.0,13.2135,13.259,13.1953,13.2317,386522.0
2020-12-01 15:00:00,14.53,14.53,14.49,14.52,479995.0,13.2317,13.2317,13.1953,13.2226,479995.0
2020-12-01 15:30:00,14.52,14.52,14.47,14.5,432714.0,13.2226,13.2226,13.1771,13.2044,432714.0
2020-12-02 09:30:00,14.28,14.3,14.25,14.28,1494812.0,13.004,13.0222,12.9767,13.004,1494812.0
2020-12-02 10:00:00,14.28,14.31,14.28,14.31,536816.0,13.004,13.0313,13.004,13.0313,536816.0
2020-12-02 10:30:00,14.31,14.36,14.3,14.34,265189.0,13.0313,13.0769,13.0222,13.0587,265189.0
2020-12-02 11:00:00,14.35,14.41,14.34,14.39,1227009.0,13.0678,13.1224,13.0587,13.1042,1227009.0
2020-12-02 11:30:00,14.39,14.44,14.38,14.42,184207.0,13.1042,13.1497,13.0951,13.1315,184207.0
2020-12-02 12:00:00,14.43,14.45,14.42,14.45,155473.0,13.1406,13.1588,13.1315,13.1588,155473.0
2020-12-02 12:30:00,14.45,14.47,14.43,14.44,312967.0,13.1588,13.1771,13.1406,13.1497,312967.0
2020-12-02 13:00:00,14.44,14.46,14.43,14.45,183442.0,13.1497,13.1679,13.1406,13.1588,183442.0
2020-12-02 13:30:00,14.45,14.48,14.44,14.48,314301.0,13.1588,13.1862,13.1497,13.1862,314301.0
2020-12-02 14:00:00,14.47,14.51,14.45,14.5,658791.0,13.1771,13.2135,13.1588,13.2044,658791.0
2020-12-02 14:30:00,14.5,14.55,14.49,14.54,527592.0,13.2044,13.2499,13.1953,13.2408,527592.0
2020-12-02 15:00:00,14.54,14.54,14.52,14.54,504506.0,13.2408,13.2408,13.2226,13.2408,504506.0
2020-12-02 15:30:00,14.53,14.56,14.53,14.54,674225.0,13.2317,13.259,13.2317,13.2408,674225.0
2020-12-03 09:30:00,14.49,14.51,14.42,14.48,351684.0,13.1953,13.2135,13.1315,13.1862,351684.0
2020-12-03 10:00:00,14.48,14.55,14.48,14.52,177490.0,13.1862,13.2499,13.1862,13.2226,177490.0
2020-12-03 10:30:00,14.52,14.56,14.51,14.51,334098.0,13.2226,13.259,13.2135,13.2135,334098.0
2020-12-03 11:00:00,14.52,14.54,14.46,14.51,239209.0,13.2226,13.2408,13.1679,13.2135,239209.0
2020-12-03 11:30:00,14.52,14.57,14.51,14.54,66466.0,13.2226,13.2681,13.2135,13.2408,66466.0
2020-12-03 12:00:00,14.53,14.56,14.51,14.56,109864.0,13.2317,13.259,13.2135,13.259,109864.0
2020-12-03 12:30:00,14.56,14.58,14.55,14.58,116511.0,13.259,13.2772,13.2499,13.2772,116511.0
2020-12-03 13:00:00,14.58,14.58,14.56,14.58,154510.0,13.2772,13.2772,13.259,13.2772,154510.0
2020-12-03 13:30:00,14.57,14.58,14.55,14.56,180280.0,13.2681,13.2772,13.2499,13.259,180280.0
2020-12-03 14:00:00,14.56,14.58,14.55,14.56,220929.0,13.259,13.2772,13.2499,13.259,220929.0
2020-12-03 14:30:00,14.56,14.58,14.55,14.58,272957.0,13.259,13.2772,13.2499,13.2772,272957.0
2020-12-03 15:00:00,14.58,14.6,14.57,14.58,266351.0,13.2772,13.2954,13.2681,13.2772,266351.0
2020-12-03 15:30:00,14.58,14.59,14.48,14.5,646311.0,13.2772,13.2863,13.1862,13.2044,646311.0
2020-12-04 09:30:00,14.51,14.56,14.5,14.53,394086.0,13.2135,13.259,13.2044,13.2317,394086.0
2020-12-04 10:00:00,14.53,14.54,14.5,14.5,192520.0,13.2317,13.2408,13.2044,13.2044,192520.0
2020-12-04 10:30:00,14.5,14.5,14.44,14.45,229765.0,13.2044,13.2044,13.1497,13.1588,229765.0
2020-12-04 11:00:00,14.45,14.48,14.43,14.44,1136321.0,13.1588,13.1862,13.1406,13.1497,1136321.0
2020-12-04 11:30:00,14.44,14.48,14.4,14.47,556805.0,13.1497,13.1862,13.1133,13.1771,556805.0
2020-12-04 12:00:00,14.46,14.48,14.43,14.45,56612.0,13.1679,13.1862,13.1406,13.1588,56612.0
2020-12-04 12:30:00,14.46,14.46,14.42,14.42,64332.0,13.1679,13.1679,13.1315,13.1315,64332.0
2020-12-04 13:00:00,14.43,14.45,14.42,14.45,67264.0,13.1406,13.1588,13.1315,13.1588,67264.0
2020-12-04 13:30:00,14.45,14.45,14.41,14.41,74920.0,13.1588,13.1588,13.1224,13.1224,74920.0
2020-12-04 14:00:00,14.41,14.42,14.4,14.4,109117.0,13.1224,13.1315,13.1133,13.1133,109117.0
2020-12-04 14:30:00,14.41,14.42,14.39,14.41,213470.0,13.1224,13.1315,13.1042,13.1224,213470.0
2020-12-04 15:00:00,14.41,14.42,14.39,14.41,198211.0,13.1224,13.1315,13.1042,13.1224,198211.0
2020-12-04 15:30:00,14.41,14.45,14.4,14.44,708646.0,13.1224,13.1588,13.1133,13.1497,708646.0
2020-12-07 09:30:00,14.52,14.54,14.4,14.5,437785.0,13.2226,13.2408,13.1133,13.2044,437785.0
2020-12-07 10:00:00,14.5,14.54,14.44,14.54,468363.0,13.2044,13.2408,13.1497,13.2408,468363.0
2020-12-07 10:30:00,14.54,14.57,14.52,14.57,134737.0,13.2408,13.2681,13.2226,13.2681,134737.0
2020-12-07 11:00:00,14.57,14.59,14.54,14.56,104680.0,13.2681,13.2863,13.2408,13.259,104680.0
2020-12-07 11:30:00,14.56,14.59,14.53,14.59,113544.0,13.259,13.2863,13.2317,13.2863,113544.0
2020-12-07 12:00:00,14.58,14.61,14.57,14.59,43007.0,13.2772,13.3045,13.2681,13.2863,43007.0
2020-12-07 12:30:00,14.59,14.59,14.53,14.53,112039.0,13.2863,13.2863,13.2317,13.2317,112039.0
2020-12-07 13:00:00,14.53,14.54,14.49,14.49,133324.0,13.2317,13.2408,13.1953,13.1953,133324.0
2020-12-07 13:30:00,14.5,14.53,14.48,14.5,90574.0,13.2044,13.2317,13.1862,13.2044,90574.0
2020-12-07 14:00:00,14.5,14.51,14.48,14.49,69865.0,13.2044,13.2135,13.1862,13.1953,69865.0
2020-12-07 14:30:00,14.49,14.5,14.47,14.49,88810.0,13.1953,13.2044,13.1771,13.1953,88810.0
2020-12-07 15:00:00,14.49,14.5,14.47,14.48,136063.0,13.1953,13.2044,13.1771,13.1862,136063.0
2020-12-07 15:30:00,14.49,14.5,14.46,14.48,316657.0,13.1953,13.2044,13.1679,13.1862,316657.0
2020-12-08 09:30:00,14.4,14.48,14.39,14.46,194223.0,13.1133,13.1862,13.1042,13.1679,194223.0
2020-12-08 10:00:00,14.45,14.46,14.41,14.43,66312.0,13.1588,13.1679,13.1224,13.1406,66312.0
2020-12-08 10:30:00,14.43,14.45,14.41,14.43,116478.0,13.1406,13.1588,13.1224,13.1406,116478.0
2020-12-08 11:00:00,14.42,14.49,14.41,14.48,215993.0,13.1315,13.1953,13.1224,13.1862,215993.0
2020-12-08 11:30:00,14.49,14.49,14.42,14.43,92294.0,13.1953,13.1953,13.1315,13.1406,92294.0
2020-12-08 12:00:00,14.43,14.43,14.41,14.42,45342.0,13.1406,13.1406,13.1224,13.1315,45342.0
2020-12-08 12:30:00,14.42,14.44,14.41,14.42,98201.0,13.1315,13.1497,13.1224,13.1315,98201.0
2020-12-08 13:00:00,14.42,14.43,14.4,14.41,78975.0,13.1315,13.1406,13.1133,13.1224,78975.0
2020-12-08 13:30:00,14.41,14.42,14.4,14.41,53043.0,13.1224,13.1315,13.1133,13.1224,53043.0
2020-12-08 14:00:00,14.41,14.44,14.39,14.43,98827.0,13.1224,13.1497,13.1042,13.1406,98827.0
2020-12-08 14:30:00,14.42,14.43,14.4,14.4,52409.0,13.1315,13.1406,13.1133,13.1133,52409.0
2020-12-08 15:00:00,14.41,14.42,14.39,14.42,103099.0,13.1224,13.1315,13.1042,13.1315,103099.0
2020-12-08 15:30:00,14.42,14.44,14.4,14.42,286016.0,13.1315,13.1497,13.1133,13.1315,286016.0
2020-12-09 09:30:00,14.51,14.57,14.5,14.54,389046.0,13.2135,13.2681,13.2044,13.2408,389046.0
2020-12-09 10:00:00,14.55,14.59,14.52,14.54,328510.0,13.2499,13.2863,13.2226,13.2408,328510.0
2020-12-09 10:30:00,14.55,14.55,14.46,14.47,158899.0,13.2499,13.2499,13.1679,13.1771,158899.0
2020-12-09 11:00:00,14.47,14.5,14.45,14.49,213368.0,13.1771,13.2044,13.1588,13.1953,213368.0
2020-12-09 11:30:00,14.49,14.49,14.43,14.45,45105.0,13.1953,13.1953,13.1406,13.1588,45105.0
2020-12-09 12:00:00,14.45,14.47,14.44,14.46,70006.0,13.1588,13.1771,13.1497,13.1679,70006.0
2020-12-09 12:30:00,14.45,14.46,14.42,14.45,69109.0,13.1588,13.1679,13.1315,13.1588,69109.0
2020-12-09 13:00:00,14.45,14.45,14.41,14.43,58330.0,13.1588,13.1588,13.1224,13.1406,58330.0
2020-12-09 13:30:00,14.43,14.43,14.36,14.37,135510.0,13.1406,13.1406,13.0769,13.086,135510.0
2020-12-09 14:00:00,14.38,14.43,14.37,14.42,104214.0,13.0951,13.1406,13.086,13.1315,104214.0
2020-12-09 14:30:00,14.43,14.43,14.4,14.43,63537.0,13.1406,13.1406,13.1133,13.1406,63537.0
2020-12-09 15:00:00,14.43,14.43,14.4,14.41,121991.0,13.1406,13.1406,13.1133,13.1224,121991.0
2020-12-09 15:30:00,14.41,14.47,14.41,14.45,359667.0,13.1224,13.1771,13.1224,13.1588,359667.0
2020-12-10 09:30:00,14.11,14.17,14.1,14.14,284020.0,12.8492,12.9039,12.8401,12.8765,284020.0
2020-12-10 10:00:00,14.14,14.17,14.12,14.13,152356.0,12.8765,12.9039,12.8583,12.8674,152356.0
2020-12-10 10:30:00,14.14,14.18,14.11,14.15,322069.0,12.8765,12.913,12.8492,12.8856,322069.0
2020-12-10 11:00:00,14.15,14.2,14.15,14.16,199811.0,12.8856,12.9312,12.8856,12.8947,199811.0
2020-12-10 11:30:00,14.16,14.17,14.11,14.12,95269.0,12.8947,12.9039,12.8492,12.8583,95269.0
2020-12-10 12:00:00,14.11,14.16,14.11,14.15,50728.0,12.8492,12.8947,12.8492,12.8856,50728.0
2020-12-10 12:30:00,14.15,14.18,14.14,14.17,42897.0,12.8856,12.913,12.8765,12.9039,42897.0
2020-12-10 13:00:00,14.16,14.16,14.13,14.14,53478.0,12.8947,12.8947,12.8674,12.8765,53478.0
2020-12-10 13:30:00,14.14,14.14,14.1,14.11,36936.0,12.8765,12.8765,12.8401,12.8492,36936.0
2020-12-10 14:00:00,14.12,14.12,14.09,14.11,72518.0,12.8583,12.8583,12.831,12.8492,72518.0
2020-12-10 14:30:00,14.1,14.13,14.1,14.11,83461.0,12.8401,12.8674,12.8401,12.8492,83461.0
2020-12-10 15:00:00,14.11,14.17,14.1,14.16,110511.0,12.8492,12.9039,12.8401,12.8947,110511.0
2020-12-10 15:30:00,14.17,14.17,14.15,14.16,320696.0,12.9039,12.9039,12.8856,12.8947,320696.0
2020-12-11 09:30:00,13.97,13.99,13.94,13.97,215969.0,12.7217,12.7399,12.6944,12.7217,215969.0
2020-12-11 10:00:00,13.98,14.01,13.97,13.98,98527.0,12.7308,12.7582,12.7217,12.7308,98527.0
2020-12-11 10:30:00,13.98,13.98,13.92,13.92,143298.0,12.7308,12.7308,12.6762,12.6762,143298.0
2020-12-11 11:00:00,13.93,13.94,13.9,13.93,186629.0,12.6853,12.6944,12.658,12.6853,186629.0
2020-12-11 11:30:00,13.93,13.95,13.92,13.94,72418.0,12.6853,12.7035,12.6762,12.6944,72418.0
2020-12-11 12:00:00,13.93,13.93,13.88,13.91,46709.0,12.6853,12.6853,12.6398,12.6671,46709.0
2020-12-11 12:30:00,13.91,13.93,13.9,13.93,36898.0,12.6671,12.6853,12.658,12.6853,36898.0
2020-12-11 13:00:00,13.93,13.95,13.91,13.94,44537.0,12.6853,12.7035,12.6671,12.6944,44537.0
2020-12-11 13:30:00,13.94,13.99,13.93,13.98,127285.0,12.6944,12.7399,12.6853,12.7308,127285.0
2020-12-11 14:00:00,13.98,13.98,13.94,13.95,58682.0,12.7308,12.7308,12.6944,12.7035,58682.0
2020-12-11 14:30:00,13.95,13.96,13.92,13.93,49480.0,12.7035,12.7126,12.6762,12.6853,49480.0
2020-12-11 15:00:00,13.93,13.94,13.91,13.93,80421.0,12.6853,12.6944,12.6671,12.6853,80421.0
2020-12-11 15:30:00,13.94,13.97,13.92,13.96,252921.0,12.6944,12.7217,12.6762,12.7126,252921.0
2020-12-14 09:30:00,14.11,14.13,14.04,14.08,251237.0,12.8492,12.8674,12.7855,12.8219,251237.0
2020-12-14 10:00:00,14.08,14.09,14.04,14.06,146032.0,12.8219,12.831,12.7855,12.8037,146032.0
2020-12-14 10:30:00,14.07,14.11,13.99,14.0,142910.0,12.8128,12.8492,12.7399,12.749,142910.0
2020-12-14 11:00:00,13.99,14.03,13.98,14.01,160298.0,12.7399,12.7764,12.7308,12.7582,160298.0
2020-12-14 11:30:00,14.01,14.02,13.99,14.0,63617.0,12.7582,12.7673,12.7399,12.749,63617.0
2020-12-14 12:00:00,14.0,14.03,13.98,14.01,47475.0,12.749,12.7764,12.7308,12.7582,47475.0
2020-12-14 12:30:00,14.01,14.01,13.97,13.98,21663.0,12.7582,12.7582,12.7217,12.7308,21663.0
2020-12-14 13:00:00,13.99,14.02,13.98,14.0,62003.0,12.7399,12.7673,12.7308,12.749,62003.0
2020-12-14 13:30:00,14.01,14.03,13.99,14.0,47090.0,12.7582,12.7764,12.7399,12.749,47090.0
2020-12-14 14:00:00,14.0,14.01,13.97,13.98,54723.0,12.749,12.7582,12.7217,12.7308,54723.0
2020-12-14 14:30:00,13.97,14.0,13.95,14.0,75574.0,12.7217,12.749,12.7035,12.749,75574.0
2020-12-14 15:00:00,14.0,14.0,13.97,13.98,81600.0,12.749,12.749,12.7217,12.7308,81600.0
2020-12-14 15:30:00,13.98,13.98,13.92,13.93,246011.0,12.7308,12.7308,12.6762,12.6853,246011.0
2020-12-15 09:30:00,14.19,14.21,14.1,14.11,323018.0,12.9221,12.9403,12.8401,12.8492,323018.0
2020-12-15 10:00:00,14.12,14.15,14.08,14.09,163855.0,12.8583,12.8856,12.8219,12.831,163855.0
2020-12-15 10:30:00,14.09,14.17,14.09,14.17,122737.0,12.831,12.9039,12.831,12.9039,122737.0
2020-12-15 11:00:00,14.17,14.18,14.13,14.18,156628.0,12.9039,12.913,12.8674,12.913,156628.0
2020-12-15 11:30:00,14.18,14.23,14.17,14.21,175921.0,12.913,12.9585,12.9039,12.9403,175921.0
2020-12-15 12:00:00,14.22,14.23,14.2,14.22,39974.0,12.9494,12.9585,12.9312,12.9494,39974.0
2020-12-15 12:30:00,14.21,14.28,14.21,14.27,84246.0,12.9403,13.004,12.9403,12.9949,84246.0
2020-12-15 13:00:00,14.28,14.29,14.25,14.25,96213.0,13.004,13.0131,12.9767,12.9767,96213.0
2020-12-15 13:30:00,14.25,14.29,14.24,14.28,59327.0,12.9767,13.0131,12.9676,13.004,59327.0
2020-12-15 14:00:00,14.28,14.3,14.27,14.3,332497.0,13.004,13.0222,12.9949,13.0222,332497.0
2020-12-15 14:30:00,14.29,14.3,14.28,14.29,154747.0,13.0131,13.0222,13.004,13.0131,154747.0
2020-12-15 15:00:00,14.29,14.31,14.28,14.29,192003.0,13.0131,13.0313,13.004,13.0131,192003.0
2020-12-15 15:30:00,14.29,14.31,14.29,14.3,839952.0,13.0131,13.0313,13.0131,13.0222,839952.0
2020-12-16 09:30:00,14.31,14.31,14.23,14.25,212231.0,13.0313,13.0313,12.9585,12.9767,212231.0
2020-12-16 10:00:00,14.26,14.28,14.21,14.22,194527.0,12.9858,13.004,12.9403,12.9494,194527.0
2020-12-16 10:30:00,14.23,14.24,14.19,14.21,94752.0,12.9585,12.9676,12.9221,12.9403,94752.0
2020-12-16 11:00:00,14.22,14.26,14.2,14.25,165280.0,12.9494,12.9858,12.9312,12.9767,165280.0
2020-12-16 11:30:00,14.25,14.25,14.21,14.21,56635.0,12.9767,12.9767,12.9403,12.9403,56635.0
2020-12-16 12:00:00,14.21,14.22,14.19,14.21,48944.0,12.9403,12.9494,12.9221,12.9403,48944.0
2020-12-16 12:30:00,14.2,14.2,14.17,14.2,47458.0,12.9312,12.9312,12.9039,12.9312,47458.0
2020-12-16 13:00:00,14.2,14.2,14.15,14.15,89094.0,12.9312,12.9312,12.8856,12.8856,89094.0
2020-12-16 13:30:00,14.16,14.17,14.14,14.17,159813.0,12.8947,12.9039,12.8765,12.9039,159813.0
2020-12-16 14:00:00,14.17,14.18,14.14,14.15,98147.0,12.9039,12.913,12.8765,12.8856,98147.0
2020-12-16 14:30:00,14.16,14.2,14.15,14.18,76374.0,12.8947,12.9312,12.8856,12.913,76374.0
2020-12-16 15:00:00,14.18,14.22,14.17,14.21,94109.0,12.913,12.9494,12.9039,12.9403,94109.0
2020-12-16 15:30:00,14.21,14.25,14.2,14.21,243038.0,12.9403,12.9767,12.9312,12.9403,243038.0
2020-12-17 09:30:00,14.23,14.25,14.2,14.23,122770.0,12.9585,12.9767,12.9312,12.9585,122770.0
2020-12-17 10:00:00,14.23,14.23,14.18,14.2,206388.0,12.9585,12.9585,12.913,12.9312,206388.0
2020-12-17 10:30:00,14.19,14.2,14.12,14.14,123317.0,12.9221,12.9312,12.8583,12.8765,123317.0
2020-12-17 11:00:00,14.14,14.14,14.11,14.12,307232.0,12.8765,12.8765,12.8492,12.8583,307232.0
2020-12-17 11:30:00,14.11,14.16,14.1,14.16,59565.0,12.8492,12.8947,12.8401,12.8947,59565.0
2020-12-17 12:00:00,14.16,14.16,14.13,14.15,26048.0,12.8947,12.8947,12.8674,12.8856,26048.0
2020-12-17 12:30:00,14.14,14.16,14.12,14.14,28430.0,12.8765,12.8947,12.8583,12.8765,28430.0
2020-12-17 13:00:00,14.14,14.15,14.13,14.15,33065.0,12.8765,12.8856,12.8674,12.8856,33065.0
2020-12-17 13:30:00,14.15,14.16,14.14,14.15,32485.0,12.8856,12.8947,12.8765,12.8856,32485.0
2020-12-17 14:00:00,14.15,14.17,14.14,14.16,53595.0,12.8856,12.9039,12.8765,12.8947,53595.0
2020-12-17 14:30:00,14.17,14.18,14.15,14.15,53750.0,12.9039,12.913,12.8856,12.8856,53750.0
2020-12-17 15:00:00,14.15,14.16,14.13,14.13,128970.0,12.8856,12.8947,12.8674,12.8674,128970.0
2020-12-17 15:30:00,14.14,14.14,14.11,14.11,216376.0,12.8765,12.8765,12.8492,12.8492,216376.0
2020-12-18 09:30:00,14.06,14.07,13.99,14.01,123939.0,12.8037,12.8128,12.7399,12.7582,123939.0
2020-12-18 10:00:00,14.01,14.03,13.98,13.99,109014.0,12.7582,12.7764,12.7308,12.7399,109014.0
2020-12-18 10:30:00,13.99,14.01,13.98,13.99,118895.0,12.7399,12.7582,12.7308,12.7399,118895.0
2020-12-18 11:00:00,14.0,14.03,13.98,14.03,356956.0,12.749,12.7764,12.7308,12.7764,356956.0
2020-12-18 11:30:00,14.04,14.06,14.01,14.04,66600.0,12.7855,12.8037,12.7582,12.7855,66600.0
2020-12-18 12:00:00,14.04,14.06,14.04,14.04,69468.0,12.7855,12.8037,12.7855,12.7855,69468.0
2020-12-18 12:30:00,14.04,14.07,14.04,14.06,75321.0,12.7855,12.8128,12.7855,12.8037,75321.0
2020-12-18 13:00:00,14.06,14.07,14.03,14.06,83026.0,12.8037,12.8128,12.7764,12.8037,83026.0
2020-12-18 13:30:00,14.06,14.06,14.03,14.04,39509.0,12.8037,12.8037,12.7764,12.7855,39509.0
2020-12-18 14:00:00,14.04,14.05,14.02,14.04,48133.0,12.7855,12.7946,12.7673,12.7855,48133.0
2020-12-18 14:30:00,14.04,14.04,14.01,14.02,62381.0,12.7855,12.7855,12.7582,12.7673,62381.0
2020-12-18 15:00:00,14.02,14.03,13.99,13.99,70702.0,12.7673,12.7764,12.7399,12.7399,70702.0
2020-12-18 15:30:00,13.99,14.06,13.97,14.06,475864.0,12.7399,12.8037,12.7217,12.8037,475864.0
2020-12-21 09:30:00,13.62,13.69,13.58,13.64,959346.0,12.403,12.4667,12.3666,12.4212,959346.0
2020-12-21 10:00:00,13.64,13.67,13.53,13.55,285218.0,12.4212,12.4485,12.321,12.3393,285218.0
2020-12-21 10:30:00,13.55,13.67,13.53,13.64,153071.0,12.3393,12.4485,12.321,12.4212,153071.0
2020-12-21 11:00:00,13.65,13.72,13.64,13.71,241427.0,12.4303,12.4941,12.4212,12.485,241427.0
2020-12-21 11:30:00,13.71,13.73,13.7,13.71,48832.0,12.485,12.5032,12.4759,12.485,48832.0
2020-12-21 12:00:00,13.72,13.74,13.7,13.72,86104.0,12.4941,12.5123,12.4759,12.4941,86104.0
2020-12-21 12:30:00,13.73,13.77,13.72,13.77,43584.0,12.5032,12.5396,12.4941,12.5396,43584.0
2020-12-21 13:00:00,13.77,13.78,13.75,13.78,50173.0,12.5396,12.5487,12.5214,12.5487,50173.0
2020-12-21 13:30:00,13.78,13.8,13.77,13.79,127672.0,12.5487,12.5669,12.5396,12.5578,127672.0
2020-12-21 14:00:00,13.78,13.8,13.76,13.79,65823.0,12.5487,12.5669,12.5305,12.5578,65823.0
2020-12-21 14:30:00,13.79,13.82,13.79,13.8,96757.0,12.5578,12.5851,12.5578,12.5669,96757.0
2020-12-21 15:00:00,13.79,13.82,13.79,13.82,99563.0,12.5578,12.5851,12.5578,12.5851,99563.0
2020-12-21 15:30:00,13.82,13.82,13.76,13.8,502516.0,12.5851,12.5851,12.5305,12.5669,502516.0
2020-12-22 09:30:00,13.77,13.78,13.71,13.74,259738.0,12.5396,12.5487,12.485,12.5123,259738.0
2020-12-22 10:00:00,13.74,13.77,13.71,13.77,140299.0,12.5123,12.5396,12.485,12.5396,140299.0
2020-12-22 10:30:00,13.77,13.81,13.73,13.74,87926.0,12.5396,12.576,12.5032,12.5123,87926.0
2020-12-22 11:00:00,13.75,13.75,13.71,13.73,123179.0,12.5214,12.5214,12.485,12.5032,123179.0
2020-12-22 11:30:00,13.74,13.76,13.71,13.73,69920.0,12.5123,12.5305,12.485,12.5032,69920.0
2020-12-22 12:00:00,13.72,13.73,13.7,13.71,51420.0,12.4941,12.5032,12.4759,12.485,51420.0
2020-12-22 12:30:00,13.71,13.72,13.66,13.67,148311.0,12.485,12.4941,12.4394,12.4485,148311.0
2020-12-22 13:00:00,13.68,13.69,13.66,13.68,103208.0,12.4576,12.4667,12.4394,12.4576,103208.0
2020-12-22 13:30:00,13.68,13.72,13.67,13.7,72654.0,12.4576,12.4941,12.4485,12.4759,72654.0
2020-12-22 14:00:00,13.7,13.71,13.68,13.69,85197.0,12.4759,12.485,12.4576,12.4667,85197.0
2020-12-22 14:30:00,13.68,13.69,13.65,13.68,134304.0,12.4576,12.4667,12.4303,12.4576,134304.0
2020-12-22 15:00:00,13.68,13.68,13.65,13.66,76296.0,12.4576,12.4576,12.4303,12.4394,76296.0
2020-12-22 15:30:00,13.66,13.68,13.64,13.68,405741.0,12.4394,12.4576,12.4212,12.4576,405741.0
2020-12-23 09:30:00,13.88,14.0,13.85,13.99,232548.0,12.6398,12.749,12.6124,12.7399,232548.0
2020-12-23 10:00:00,14.0,14.04,13.98,14.0,369253.0,12.749,12.7855,12.7308,12.749,369253.0
2020-12-23 10:30:00,14.01,14.06,14.0,14.06,154416.0,12.7582,12.8037,12.749,12.8037,154416.0
2020-12-23 11:00:00,14.06,14.13,14.06,14.1,230394.0,12.8037,12.8674,12.8037,12.8401,230394.0
2020-12-23 11:30:00,14.11,14.15,14.1,14.15,49567.0,12.8492,12.8856,12.8401,12.8856,49567.0
2020-12-23 12:00:00,14.14,14.17,14.14,14.14,55040.0,12.8765,12.9039,12.8765,12.8765,55040.0
2020-12-23 12:30:00,14.14,14.18,14.14,14.18,48453.0,12.8765,12.913,12.8765,12.913,48453.0
2020-12-23 13:00:00,14.17,14.18,14.15,14.15,50080.0,12.9039,12.913,12.8856,12.8856,50080.0
2020-12-23 13:30:00,14.15,14.18,14.14,14.17,55343.0,12.8856,12.913,12.8765,12.9039,55343.0
2020-12-23 14:00:00,14.18,14.19,14.14,14.14,77729.0,12.913,12.9221,12.8765,12.8765,77729.0
2020-12-23 14:30:00,14.15,14.16,14.13,14.14,137335.0,12.8856,12.8947,12.8674,12.8765,137335.0
2020-12-23 15:00:00,14.14,14.15,14.12,14.14,276446.0,12.8765,12.8856,12.8583,12.8765,276446.0
2020-12-23 15:30:00,14.14,14.17,14.12,14.12,343976.0,12.8765,12.9039,12.8583,12.8583,343976.0
2020-12-24 09:30:00,14.12,14.12,14.0,14.04,129289.0,12.8583,12.8583,12.749,12.7855,129289.0
2020-12-24 10:00:00,14.04,14.05,14.02,14.05,83712.0,12.7855,12.7946,12.7673,12.7946,83712.0
2020-12-24 10:30:00,14.05,14.07,14.02,14.07,72511.0,12.7946,12.8128,12.7673,12.8128,72511.0
2020-12-24 11:00:00,14.07,14.08,14.04,14.04,58543.0,12.8128,12.8219,12.7855,12.7855,58543.0
2020-12-24 11:30:00,14.05,14.05,14.03,14.04,29444.0,12.7946,12.7946,12.7764,12.7855,29444.0
2020-12-24 12:00:00,14.03,14.03,14.01,14.03,84193.0,12.7764,12.7764,12.7582,12.7764,84193.0
2020-12-24 12:30:00,14.03,14.07,14.03,14.06,112695.0,12.7764,12.8128,12.7764,12.8037,112695.0
2020-12-28 09:30:00,14.08,14.14,14.07,14.13,143094.0,12.8219,12.8765,12.8128,12.8674,143094.0
2020-12-28 10:00:00,14.13,14.16,14.12,14.15,165803.0,12.8674,12.8947,12.8583,12.8856,165803.0
2020-12-28 10:30:00,14.15,14.16,14.09,14.11,119203.0,12.8856,12.8947,12.831,12.8492,119203.0
2020-12-28 11:00:00,14.1,14.12,14.08,14.11,86012.0,12.8401,12.8583,12.8219,12.8492,86012.0
2020-12-28 11:30:00,14.11,14.11,14.08,14.09,46635.0,12.8492,12.8492,12.8219,12.831,46635.0
2020-12-28 12:00:00,14.09,14.1,14.06,14.07,66622.0,12.831,12.8401,12.8037,12.8128,66622.0
2020-12-28 12:30:00,14.07,14.08,14.05,14.07,56725.0,12.8128,12.8219,12.7946,12.8128,56725.0
2020-12-28 13:00:00,14.07,14.08,14.04,14.04,87345.0,12.8128,12.8219,12.7855,12.7855,87345.0
2020-12-28 13:30:00,14.05,14.06,14.04,14.05,26503.0,12.7946,12.8037,12.7855,12.7946,26503.0
2020-12-28 14:00:00,14.05,14.08,14.05,14.07,117922.0,12.7946,12.8219,12.7946,12.8128,117922.0
2020-12-28 14:30:00,14.07,14.09,14.06,14.08,46912.0,12.8128,12.831,12.8037,12.8219,46912.0
2020-12-28 15:00:00,14.08,14.09,14.06,14.08,62833.0,12.8219,12.831,12.8037,12.8219,62833.0
2020-12-28 15:30:00,14.08,14.08,14.05,14.07,267296.0,12.8219,12.8219,12.7946,12.8128,267296.0
2020-12-29 09:30:00,14.15,14.17,14.12,14.13,173782.0,12.8856,12.9039,12.8583,12.8674,173782.0
2020-12-29 10:00:00,14.14,14.17,14.09,14.12,146206.0,12.8765,12.9039,12.831,12.8583,146206.0
2020-12-29 10:30:00,14.12,14.14,14.11,14.13,153142.0,12.8583,12.8765,12.8492,12.8674,153142.0
2020-12-29 11:00:00,14.13,14.16,14.12,14.16,132338.0,12.8674,12.8947,12.8583,12.8947,132338.0
2020-12-29 11:30:00,14.16,14.19,14.15,14.19,62535.0,12.8947,12.9221,12.8856,12.9221,62535.0
2020-12-29 12:00:00,14.19,14.19,14.17,14.18,62449.0,12.9221,12.9221,12.9039,12.913,62449.0
2020-12-29 12:30:00,14.17,14.17,14.11,14.12,53123.0,12.9039,12.9039,12.8492,12.8583,53123.0
2020-12-29 13:00:00,14.13,14.13,14.1,14.13,38553.0,12.8674,12.8674,12.8401,12.8674,38553.0
2020-12-29 13:30:00,14.12,14.13,14.1,14.12,80712.0,12.8583,12.8674,12.8401,12.8583,80712.0
2020-12-29 14:00:00,14.12,14.12,14.09,14.1,50472.0,12.8583,12.8583,12.831,12.8401,50472.0
2020-12-29 14:30:00,14.1,14.11,14.08,14.1,80552.0,12.8401,12.8492,12.8219,12.8401,80552.0
2020-12-29 15:00:00,14.1,14.14,14.09,14.14,117364.0,12.8401,12.8765,12.831,12.8765,117364.0
2020-12-29 15:30:00,14.14,14.14,14.1,14.11,497818.0,12.8765,12.8765,12.8401,12.8492,497818.0
2020-12-30 09:30:00,14.13,14.22,14.11,14.2,200762.0,12.8674,12.9494,12.8492,12.9312,200762.0
2020-12-30 10:00:00,14.2,14.21,14.14,14.15,209712.0,12.9312,12.9403,12.8765,12.8856,209712.0
2020-12-30 10:30:00,14.15,14.17,14.14,14.16,275161.0,12.8856,12.9039,12.8765,12.8947,275161.0
2020-12-30 11:00:00,14.16,14.18,14.12,14.12,334947.0,12.8947,12.913,12.8583,12.8583,334947.0
2020-12-30 11:30:00,14.12,14.13,14.07,14.07,66912.0,12.8583,12.8674,12.8128,12.8128,66912.0
2020-12-30 12:00:00,14.07,14.09,14.06,14.08,164251.0,12.8128,12.831,12.8037,12.8219,164251.0
2020-12-30 12:30:00,14.08,14.1,14.07,14.09,62643.0,12.8219,12.8401,12.8128,12.831,62643.0
2020-12-30 13:00:00,14.09,14.1,14.07,14.08,31687.0,12.831,12.8401,12.8128,12.8219,31687.0
2020-12-30 13:30:00,14.08,14.08,14.06,14.07,85917.0,12.8219,12.8219,12.8037,12.8128,85917.0
2020-12-30 14:00:00,14.07,14.07,14.04,14.04,72644.0,12.8128,12.8128,12.7855,12.7855,72644.0
2020-12-30 14:30:00,14.04,14.06,14.03,14.04,85926.0,12.7855,12.8037,12.7764,12.7855,85926.0
2020-12-30 15:00:00,14.04,14.04,14.02,14.03,97695.0,12.7855,12.7855,12.7673,12.7764,97695.0
2020-12-30 15:30:00,14.04,14.07,14.03,14.06,291829.0,12.7855,12.8128,12.7764,12.8037,291829.0
2020-12-31 09:30:00,14.09,14.09,14.0,14.01,130364.0,12.831,12.831,12.749,12.7582,130364.0
2020-12-31 10:00:00,14.0,14.03,13.99,14.01,118980.0,12.749,12.7764,12.7399,12.7582,118980.0
2020-12-31 10:30:00,14.02,14.04,14.02,14.04,78395.0,12.7673,12.7855,12.7673,12.7855,78395.0
2020-12-31 11:00:00,14.04,14.06,14.02,14.03,63577.0,12.7855,12.8037,12.7673,12.7764,63577.0
2020-12-31 11:30:00,14.03,14.07,14.02,14.07,60472.0,12.7764,12.8128,12.7673,12.8128,60472.0
2020-12-31 12:00:00,14.06,14.08,14.05,14.08,54529.0,12.8037,12.8219,12.7946,12.8219,54529.0
2020-12-31 12:30:00,14.07,14.09,14.06,14.07,36712.0,12.8128,12.831,12.8037,12.8128,36712.0
2020-12-31 13:00:00,14.07,14.09,14.06,14.08,63974.0,12.8128,12.831,12.8037,12.8219,63974.0
2020-12-31 13:30:00,14.08,14.09,14.06,14.09,74846.0,12.8219,12.831,12.8037,12.831,74846.0
2020-12-31 14:00:00,14.08,14.11,14.07,14.11,123442.0,12.8219,12.8492,12.8128,12.8492,123442.0
2020-12-31 14:30:00,14.11,14.12,14.1,14.11,62943.0,12.8492,12.8583,12.8401,12.8492,62943.0
2020-12-31 15:00:00,14.11,14.15,14.1,14.14,187139.0,12.8492,12.8856,12.8401,12.8765,187139.0
2020-12-31 15:30:00,14.15,14.16,14.12,14.13,465220.0,12.8856,12.8947,12.8583,12.8674,465220.0
2021-01-04 09:30:00,14.44,14.46,14.39,14.44,364318.0,13.1497,13.1679,13.1042,13.1497,364318.0
2021-01-04 10:00:00,14.43,14.44,14.29,14.33,230017.0,13.1406,13.1497,13.0131,13.0496,230017.0
2021-01-04 10:30:00,14.33,14.34,14.28,14.31,422137.0,13.0496,13.0587,13.004,13.0313,422137.0
2021-01-04 11:00:00,14.31,14.38,14.26,14.35,752465.0,13.0313,13.0951,12.9858,13.0678,752465.0
2021-01-04 11:30:00,14.34,14.35,14.24,14.26,225290.0,13.0587,13.0678,12.9676,12.9858,225290.0
2021-01-04 12:00:00,14.26,14.27,14.21,14.22,373893.0,12.9858,12.9949,12.9403,12.9494,373893.0
2021-01-04 12:30:00,14.22,14.24,14.17,14.24,280568.0,12.9494,12.9676,12.9039,12.9676,280568.0
2021-01-04 13:00:00,14.23,14.33,14.22,14.32,208709.0,12.9585,13.0496,12.9494,13.0405,208709.0
2021-01-04 13:30:00,14.32,14.36,14.29,14.36,170822.0,13.0405,13.0769,13.0131,13.0769,170822.0
2021-01-04 14:00:00,14.36,14.37,14.32,14.36,392796.0,13.0769,13.086,13.0405,13.0769,392796.0
2021-01-04 14:30:00,14.35,14.36,14.26,14.31,268518.0,13.0678,13.0769,12.9858,13.0313,268518.0
2021-01-04 15:00:00,14.31,14.31,14.24,14.27,304755.0,13.0313,13.0313,12.9676,12.9949,304755.0
2021-01-04 15:30:00,14.28,14.35,14.27,14.28,818860.0,13.004,13.0678,12.9949,13.004,818860.0
2021-01-05 09:30:00,14.47,14.58,14.46,14.51,431667.0,13.1771,13.2772,13.1679,13.2135,431667.0
2021-01-05 10:00:00,14.52,14.57,14.46,14.49,553558.0,13.2226,13.2681,13.1679,13.1953,553558.0
2021-01-05 10:30:00,14.48,14.52,14.45,14.48,223147.0,13.1862,13.2226,13.1588,13.1862,223147.0
2021-01-05 11:00:00,14.47,14.55,14.47,14.53,375700.0,13.1771,13.2499,13.1771,13.2317,375700.0
2021-01-05 11:30:00,14.53,14.6,14.52,14.59,99733.0,13.2317,13.2954,13.2226,13.2863,99733.0
2021-01-05 12:00:00,14.59,14.66,14.59,14.64,138322.0,13.2863,13.3501,13.2863,13.3319,138322.0
2021-01-05 12:30:00,14.63,14.68,14.62,14.68,97694.0,13.3228,13.3683,13.3136,13.3683,97694.0
2021-01-05 13:00:00,14.67,14.68,14.65,14.67,115636.0,13.3592,13.3683,13.341,13.3592,115636.0
2021-01-05 13:30:00,14.67,14.67,14.62,14.65,279014.0,13.3592,13.3592,13.3136,13.341,279014.0
2021-01-05 14:00:00,14.66,14.68,14.64,14.67,171305.0,13.3501,13.3683,13.3319,13.3592,171305.0
2021-01-05 14:30:00,14.68,14.69,14.65,14.66,117649.0,13.3683,13.3774,13.341,13.3501,117649.0
2021-01-05 15:00:00,14.66,14.69,14.65,14.65,231722.0,13.3501,13.3774,13.341,13.341,231722.0
2021-01-05 15:30:00,14.64,14.67,14.6,14.61,540750.0,13.3319,13.3592,13.2954,13.3045,540750.0
2021-01-06 09:30:00,14.92,15.07,14.88,15.06,622586.0,13.5868,13.7234,13.5504,13.7143,622586.0
2021-01-06 10:00:00,15.07,15.11,15.06,15.09,352283.0,13.7234,13.7599,13.7143,13.7417,352283.0
2021-01-06 10:30:00,15.09,15.12,15.06,15.07,806131.0,13.7417,13.769,13.7143,13.7234,806131.0
2021-01-06 11:00:00,15.07,15.1,15.05,15.08,388706.0,13.7234,13.7508,13.7052,13.7325,388706.0
2021-01-06 11:30:00,15.08,15.1,15.05,15.08,175204.0,13.7325,13.7508,13.7052,13.7325,175204.0
2021-01-06 12:00:00,15.09,15.17,15.08,15.17,298235.0,13.7417,13.8145,13.7325,13.8145,298235.0
2021-01-06 12:30:00,15.17,15.21,15.15,15.2,115239.0,13.8145,13.8509,13.7963,13.8418,115239.0
2021-01-06 13:00:00,15.2,15.23,15.19,15.21,102888.0,13.8418,13.8691,13.8327,13.8509,102888.0
2021-01-06 13:30:00,15.21,15.24,15.2,15.23,120125.0,13.8509,13.8782,13.8418,13.8691,120125.0
2021-01-06 14:00:00,15.23,15.25,15.14,15.16,359720.0,13.8691,13.8874,13.7872,13.8054,359720.0
2021-01-06 14:30:00,15.16,15.19,15.06,15.12,307523.0,13.8054,13.8327,13.7143,13.769,307523.0
2021-01-06 15:00:00,15.11,15.17,15.08,15.14,501000.0,13.7599,13.8145,13.7325,13.7872,501000.0
2021-01-06 15:30:00,15.14,15.16,15.09,15.1,860073.0,13.7872,13.8054,13.7417,13.7508,860073.0
2021-01-07 09:30:00,15.4,15.47,15.36,15.45,494899.0,14.024,14.0877,13.9875,14.0695,494899.0
2021-01-07 10:00:00,15.45,15.48,15.39,15.45,255974.0,14.0695,14.0968,14.0148,14.0695,255974.0
2021-01-07 10:30:00,15.45,15.5,15.44,15.47,165236.0,14.0695,14.115,14.0604,14.0877,165236.0
2021-01-07 11:00:00,15.47,15.51,15.45,15.46,353772.0,14.0877,14.1241,14.0695,14.0786,353772.0
2021-01-07 11:30:00,15.46,15.48,15.42,15.43,223231.0,14.0786,14.0968,14.0422,14.0513,223231.0
2021-01-07 12:00:00,15.43,15.44,15.39,15.41,101376.0,14.0513,14.0604,14.0148,14.0331,101376.0
2021-01-07 12:30:00,15.4,15.52,15.37,15.51,508678.0,14.024,14.1332,13.9966,14.1241,508678.0
2021-01-07 13:00:00,15.51,15.58,15.5,15.53,1030519.0,14.1241,14.1879,14.115,14.1423,1030519.0
2021-01-07 13:30:00,15.54,15.59,15.53,15.58,205428.0,14.1514,14.197,14.1423,14.1879,205428.0
2021-01-07 14:00:00,15.58,15.61,15.56,15.58,516743.0,14.1879,14.2152,14.1697,14.1879,516743.0
2021-01-07 14:30:00,15.57,15.59,15.55,15.55,169087.0,14.1788,14.197,14.1605,14.1605,169087.0
2021-01-07 15:00:00,15.55,15.56,15.53,15.55,85256.0,14.1605,14.1697,14.1423,14.1605,85256.0
2021-01-07 15:30:00,15.54,15.56,15.52,15.53,369553.0,14.1514,14.1697,14.1332,14.1423,369553.0
2021-01-08 09:30:00,15.39,15.4,15.24,15.29,373807.0,14.0148,14.024,13.8782,13.9238,373807.0
2021-01-08 10:00:00,15.29,15.33,15.24,15.25,216781.0,13.9238,13.9602,13.8782,13.8874,216781.0
2021-01-08 10:30:00,15.25,15.32,15.24,15.31,219958.0,13.8874,13.9511,13.8782,13.942,219958.0
2021-01-08 11:00:00,15.32,15.32,15.22,15.27,131219.0,13.9511,13.9511,13.86,13.9056,131219.0
2021-01-08 11:30:00,15.26,15.29,15.25,15.29,20681.0,13.8965,13.9238,13.8874,13.9238,20681.0
2021-01-08 12:00:00,15.29,15.29,15.26,15.29,39371.0,13.9238,13.9238,13.8965,13.9238,39371.0
2021-01-08 12:30:00,15.28,15.29,15.25,15.26,49898.0,13.9147,13.9238,13.8874,13.8965,49898.0
2021-01-08 13:00:00,15.26,15.28,15.21,15.22,166694.0,13.8965,13.9147,13.8509,13.86,166694.0
2021-01-08 13:30:00,15.21,15.22,15.14,15.17,81645.0,13.8509,13.86,13.7872,13.8145,81645.0
2021-01-08 14:00:00,15.17,15.26,15.16,15.25,209466.0,13.8145,13.8965,13.8054,13.8874,209466.0
2021-01-08 14:30:00,15.25,15.26,15.22,15.25,110519.0,13.8874,13.8965,13.86,13.8874,110519.0
2021-01-08 15:00:00,15.26,15.31,15.25,15.27,110247.0,13.8965,13.942,13.8874,13.9056,110247.0
2021-01-08 15:30:00,15.27,15.31,15.27,15.29,215079.0,13.9056,13.942,13.9056,13.9238,215079.0
2021-01-11 09:30:00,15.0,15.11,14.95,15.08,447331.0,13.6597,13.7599,13.6142,13.7325,447331.0
2021-01-11 10:00:00,15.09,15.12,15.07,15.1,232599.0,13.7417,13.769,13.7234,13.7508,232599.0
2021-01-11 10:30:00,15.1,15.14,15.08,15.13,139136.0,13.7508,13.7872,13.7325,13.7781,139136.0
2021-01-11 11:00:00,15.13,15.14,15.08,15.12,165343.0,13.7781,13.7872,13.7325,13.769,165343.0
2021-01-11 11:30:00,15.13,15.17,15.11,15.17,79477.0,13.7781,13.8145,13.7599,13.8145,79477.0
2021-01-11 12:00:00,15.17,15.19,15.15,15.18,65979.0,13.8145,13.8327,13.7963,13.8236,65979.0
2021-01-11 12:30:00,15.18,15.21,15.17,15.19,88347.0,13.8236,13.8509,13.8145,13.8327,88347.0
2021-01-11 13:00:00,15.18,15.23,15.18,15.21,68711.0,13.8236,13.8691,13.8236,13.8509,68711.0
2021-01-11 13:30:00,15.21,15.22,15.17,15.17,83491.0,13.8509,13.86,13.8145,13.8145,83491.0
2021-01-11 14:00:00,15.18,15.21,15.17,15.21,124767.0,13.8236,13.8509,13.8145,13.8509,124767.0
2021-01-11 14:30:00,15.21,15.24,15.2,15.23,153336.0,13.8509,13.8782,13.8418,13.8691,153336.0
2021-01-11 15:00:00,15.22,15.23,15.19,15.19,337213.0,13.86,13.8691,13.8327,13.8327,337213.0
2021-01-11 15:30:00,15.19,15.25,15.19,15.24,329908.0,13.8327,13.8874,13.8327,13.8782,329908.0
2021-01-12 09:30:00,15.23,15.26,15.17,15.25,424706.0,13.8691,13.8965,13.8145,13.8874,424706.0
2021-01-12 10:00:00,15.25,15.25,15.22,15.22,1258097.0,13.8874,13.8874,13.86,13.86,1258097.0
2021-01-12 10:30:00,15.23,15.26,15.22,15.25,498369.0,13.8691,13.8965,13.86,13.8874,498369.0
2021-01-12 11:00:00,15.24,15.28,15.23,15.24,511331.0,13.8782,13.9147,13.8691,13.8782,511331.0
2021-01-12 11:30:00,15.23,15.25,15.22,15.23,151413.0,13.8691,13.8874,13.86,13.8691,151413.0
2021-01-12 12:00:00,15.24,15.26,15.2,15.26,112043.0,13.8782,13.8965,13.8418,13.8965,112043.0
2021-01-12 12:30:00,15.26,15.29,15.24,15.28,90818.0,13.8965,13.9238,13.8782,13.9147,90818.0
2021-01-12 13:00:00,15.27,15.29,15.26,15.28,77770.0,13.9056,13.9238,13.8965,13.9147,77770.0
2021-01-12 13:30:00,15.28,15.33,15.27,15.33,121567.0,13.9147,13.9602,13.9056,13.9602,121567.0
2021-01-12 14:00:00,15.33,15.36,15.31,15.35,83848.0,13.9602,13.9875,13.942,13.9784,83848.0
2021-01-12 14:30:00,15.34,15.36,15.33,15.34,110118.0,13.9693,13.9875,13.9602,13.9693,110118.0
2021-01-12 15:00:00,15.34,15.36,15.32,15.34,128201.0,13.9693,13.9875,13.9511,13.9693,128201.0
2021-01-12 15:30:00,15.34,15.37,15.33,15.36,370329.0,13.9693,13.9966,13.9602,13.9875,370329.0
2021-01-13 09:30:00,15.1,15.12,15.07,15.1,558711.0,13.7508,13.769,13.7234,13.7508,558711.0
2021-01-13 10:00:00,15.1,15.14,15.05,15.12,234244.0,13.7508,13.7872,13.7052,13.769,234244.0
2021-01-13 10:30:00,15.12,15.13,15.06,15.1,323374.0,13.769,13.7781,13.7143,13.7508,323374.0
2021-01-13 11:00:00,15.1,15.11,15.07,15.07,230909.0,13.7508,13.7599,13.7234,13.7234,230909.0
2021-01-13 11:30:00,15.07,15.08,15.04,15.05,144537.0,13.7234,13.7325,13.6961,13.7052,144537.0
2021-01-13 12:00:00,15.04,15.06,15.02,15.06,80588.0,13.6961,13.7143,13.6779,13.7143,80588.0
2021-01-13 12:30:00,15.06,15.1,15.05,15.08,68660.0,13.7143,13.7508,13.7052,13.7325,68660.0
2021-01-13 13:00:00,15.08,15.09,15.06,15.07,71938.0,13.7325,13.7417,13.7143,13.7234,71938.0
2021-01-13 13:30:00,15.08,15.11,15.07,15.11,90141.0,13.7325,13.7599,13.7234,13.7599,90141.0
2021-01-13 14:00:00,15.1,15.12,15.09,15.12,101394.0,13.7508,13.769,13.7417,13.769,101394.0
2021-01-13 14:30:00,15.11,15.13,15.1,15.11,127513.0,13.7599,13.7781,13.7508,13.7599,127513.0
2021-01-13 15:00:00,15.1,15.11,15.08,15.08,178681.0,13.7508,13.7599,13.7325,13.7325,178681.0
2021-01-13 15:30:00,15.08,15.13,15.07,15.1,398548.0,13.7325,13.7781,13.7234,13.7508,398548.0
2021-01-14 09:30:00,15.18,15.24,15.16,15.24,289763.0,13.8236,13.8782,13.8054,13.8782,289763.0
2021-01-14 10:00:00,15.23,15.28,15.22,15.26,157231.0,13.8691,13.9147,13.86,13.8965,157231.0
2021-01-14 10:30:00,15.25,15.27,15.22,15.24,132245.0,13.8874,13.9056,13.86,13.8782,132245.0
2021-01-14 11:00:00,15.24,15.28,15.23,15.25,215524.0,13.8782,13.9147,13.8691,13.8874,215524.0
2021-01-14 11:30:00,15.25,15.3,15.24,15.29,163852.0,13.8874,13.9329,13.8782,13.9238,163852.0
2021-01-14 12:00:00,15.28,15.3,15.26,15.28,132150.0,13.9147,13.9329,13.8965,13.9147,132150.0
2021-01-14 12:30:00,15.28,15.31,15.26,15.29,191389.0,13.9147,13.942,13.8965,13.9238,191389.0
2021-01-14 13:00:00,15.28,15.3,15.27,15.28,64730.0,13.9147,13.9329,13.9056,13.9147,64730.0
2021-01-14 13:30:00,15.28,15.3,15.27,15.27,72037.0,13.9147,13.9329,13.9056,13.9056,72037.0
2021-01-14 14:00:00,15.27,15.28,15.25,15.26,80396.0,13.9056,13.9147,13.8874,13.8965,80396.0
2021-01-14 14:30:00,15.26,15.27,15.24,15.25,95241.0,13.8965,13.9056,13.8782,13.8874,95241.0
2021-01-14 15:00:00,15.25,15.26,15.23,15.24,99755.0,13.8874,13.8965,13.8691,13.8782,99755.0
2021-01-14 15:30:00,15.24,15.27,15.23,15.24,238737.0,13.8782,13.9056,13.8691,13.8782,238737.0
2021-01-15 09:30:00,15.23,15.25,15.17,15.19,374691.0,13.8691,13.8874,13.8145,13.8327,374691.0
2021-01-15 10:00:00,15.2,15.2,15.02,15.06,249701.0,13.8418,13.8418,13.6779,13.7143,249701.0
2021-01-15 10:30:00,15.06,15.14,15.05,15.13,76607.0,13.7143,13.7872,13.7052,13.7781,76607.0
2021-01-15 11:00:00,15.13,15.15,15.1,15.13,99397.0,13.7781,13.7963,13.7508,13.7781,99397.0
2021-01-15 11:30:00,15.12,15.15,15.08,15.1,92768.0,13.769,13.7963,13.7325,13.7508,92768.0
2021-01-15 12:00:00,15.1,15.12,15.07,15.11,47737.0,13.7508,13.769,13.7234,13.7599,47737.0
2021-01-15 12:30:00,15.11,15.16,15.1,15.15,37512.0,13.7599,13.8054,13.7508,13.7963,37512.0
2021-01-15 13:00:00,15.15,15.15,15.12,15.14,47864.0,13.7963,13.7963,13.769,13.7872,47864.0
2021-01-15 13:30:00,15.13,15.15,15.11,15.13,50876.0,13.7781,13.7963,13.7599,13.7781,50876.0
2021-01-15 14:00:00,15.13,15.17,15.12,15.17,55800.0,13.7781,13.8145,13.769,13.8145,55800.0
2021-01-15 14:30:00,15.17,15.2,15.16,15.18,123995.0,13.8145,13.8418,13.8054,13.8236,123995.0
2021-01-15 15:00:00,15.19,15.2,15.16,15.18,99320.0,13.8327,13.8418,13.8054,13.8236,99320.0
2021-01-15 15:30:00,15.17,15.18,15.12,15.13,218665.0,13.8145,13.8236,13.769,13.7781,218665.0
2021-01-19 09:30:00,14.96,14.98,14.88,14.92,395182.0,13.6233,13.6415,13.5504,13.5868,395182.0
2021-01-19 10:00:00,14.92,14.92,14.85,14.9,230749.0,13.5868,13.5868,13.5231,13.5686,230749.0
2021-01-19 10:30:00,14.9,14.95,14.89,14.92,246318.0,13.5686,13.6142,13.5595,13.5868,246318.0
2021-01-19 11:00:00,14.92,14.92,14.86,14.87,455079.0,13.5868,13.5868,13.5322,13.5413,455079.0
2021-01-19 11:30:00,14.88,14.88,14.85,14.85,109254.0,13.5504,13.5504,13.5231,13.5231,109254.0
2021-01-19 12:00:00,14.85,14.88,14.84,14.87,60190.0,13.5231,13.5504,13.514,13.5413,60190.0
2021-01-19 12:30:00,14.87,14.88,14.85,14.86,60082.0,13.5413,13.5504,13.5231,13.5322,60082.0
2021-01-19 13:00:00,14.86,14.87,14.85,14.86,61086.0,13.5322,13.5413,13.5231,13.5322,61086.0
2021-01-19 13:30:00,14.85,14.87,14.84,14.85,132940.0,13.5231,13.5413,13.514,13.5231,132940.0
2021-01-19 14:00:00,14.85,14.88,14.84,14.87,100070.0,13.5231,13.5504,13.514,13.5413,100070.0
2021-01-19 14:30:00,14.87,14.89,14.86,14.89,128403.0,13.5413,13.5595,13.5322,13.5595,128403.0
2021-01-19 15:00:00,14.89,14.91,14.88,14.89,227050.0,13.5595,13.5777,13.5504,13.5595,227050.0
2021-01-19 15:30:00,14.89,14.91,14.88,14.9,616726.0,13.5595,13.5777,13.5504,13.5686,616726.0
2021-01-20 09:30:00,15.03,15.03,14.98,14.99,297858.0,13.687,13.687,13.6415,13.6506,297858.0
2021-01-20 10:00:00,14.99,15.0,14.95,14.97,153084.0,13.6506,13.6597,13.6142,13.6324,153084.0
2021-01-20 10:30:00,14.98,15.0,14.94,14.95,140657.0,13.6415,13.6597,13.6051,13.6142,140657.0
2021-01-20 11:00:00,14.94,14.95,14.91,14.93,214608.0,13.6051,13.6142,13.5777,13.5959,214608.0
2021-01-20 11:30:00,14.92,14.95,14.92,14.94,69895.0,13.5868,13.6142,13.5868,13.6051,69895.0
2021-01-20 12:00:00,14.94,14.94,14.91,14.94,34966.0,13.6051,13.6051,13.5777,13.6051,34966.0
2021-01-20 12:30:00,14.94,14.95,14.92,14.93,49247.0,13.6051,13.6142,13.5868,13.5959,49247.0
2021-01-20 13:00:00,14.94,14.95,14.93,14.94,54642.0,13.6051,13.6142,13.5959,13.6051,54642.0
2021-01-20 13:30:00,14.94,14.95,14.94,14.95,37119.0,13.6051,13.6142,13.6051,13.6142,37119.0
2021-01-20 14:00:00,14.95,14.95,14.93,14.94,41033.0,13.6142,13.6142,13.5959,13.6051,41033.0
2021-01-20 14:30:00,14.94,14.94,14.93,14.93,32178.0,13.6051,13.6051,13.5959,13.5959,32178.0
2021-01-20 15:00:00,14.93,14.94,14.92,14.93,91257.0,13.5959,13.6051,13.5868,13.5959,91257.0
2021-01-20 15:30:00,14.94,14.97,14.93,14.95,211674.0,13.6051,13.6324,13.5959,13.6142,211674.0
2021-01-21 09:30:00,15.05,15.07,14.95,14.96,212403.0,13.7052,13.7234,13.6142,13.6233,212403.0
2021-01-21 10:00:00,14.96,15.0,14.94,15.0,124120.0,13.6233,13.6597,13.6051,13.6597,124120.0
2021-01-21 10:30:00,15.0,15.01,14.96,14.98,180220.0,13.6597,13.6688,13.6233,13.6415,180220.0
2021-01-21 11:00:00,14.98,14.98,14.94,14.95,230359.0,13.6415,13.6415,13.6051,13.6142,230359.0
2021-01-21 11:30:00,14.94,14.95,14.91,14.93,71364.0,13.6051,13.6142,13.5777,13.5959,71364.0
2021-01-21 12:00:00,14.93,14.93,14.89,14.91,79593.0,13.5959,13.5959,13.5595,13.5777,79593.0
2021-01-21 12:30:00,14.91,14.92,14.88,14.89,134230.0,13.5777,13.5868,13.5504,13.5595,134230.0
2021-01-21 13:00:00,14.9,14.92,14.88,14.91,26918.0,13.5686,13.5868,13.5504,13.5777,26918.0
2021-01-21 13:30:00,14.92,14.93,14.89,14.93,85912.0,13.5868,13.5959,13.5595,13.5959,85912.0
2021-01-21 14:00:00,14.92,14.95,14.92,14.94,116233.0,13.5868,13.6142,13.5868,13.6051,116233.0
2021-01-21 14:30:00,14.94,14.94,14.92,14.94,49848.0,13.6051,13.6051,13.5868,13.6051,49848.0
2021-01-21 15:00:00,14.94,14.96,14.93,14.94,239802.0,13.6051,13.6233,13.5959,13.6051,239802.0
2021-01-21 15:30:00,14.94,14.97,14.93,14.94,542215.0,13.6051,13.6324,13.5959,13.6051,542215.0
2021-01-22 09:30:00,14.85,14.88,14.83,14.88,268997.0,13.5231,13.5504,13.5049,13.5504,268997.0
2021-01-22 10:00:00,14.88,14.89,14.81,14.82,135470.0,13.5504,13.5595,13.4867,13.4958,135470.0
2021-01-22 10:30:00,14.82,14.84,14.8,14.83,186745.0,13.4958,13.514,13.4776,13.5049,186745.0
2021-01-22 11:00:00,14.82,14.87,14.81,14.85,745245.0,13.4958,13.5413,13.4867,13.5231,745245.0
2021-01-22 11:30:00,14.86,14.9,14.83,14.9,142831.0,13.5322,13.5686,13.5049,13.5686,142831.0
2021-01-22 12:00:00,14.9,14.95,14.9,14.93,237890.0,13.5686,13.6142,13.5686,13.5959,237890.0
2021-01-22 12:30:00,14.94,14.95,14.93,14.95,120006.0,13.6051,13.6142,13.5959,13.6142,120006.0
2021-01-22 13:00:00,14.95,14.95,14.92,14.93,60818.0,13.6142,13.6142,13.5868,13.5959,60818.0
2021-01-22 13:30:00,14.93,14.93,14.9,14.91,34590.0,13.5959,13.5959,13.5686,13.5777,34590.0
2021-01-22 14:00:00,14.91,14.91,14.89,14.9,72989.0,13.5777,13.5777,13.5595,13.5686,72989.0
2021-01-22 14:30:00,14.9,14.93,14.9,14.92,104984.0,13.5686,13.5959,13.5686,13.5868,104984.0
2021-01-22 15:00:00,14.91,14.92,14.89,14.9,114365.0,13.5777,13.5868,13.5595,13.5686,114365.0
2021-01-22 15:30:00,14.89,14.9,14.85,14.88,581481.0,13.5595,13.5686,13.5231,13.5504,581481.0
2021-01-25 09:30:00,14.74,14.77,14.62,14.66,704583.0,13.4229,13.4502,13.3136,13.3501,704583.0
2021-01-25 10:00:00,14.66,14.74,14.65,14.7,1312745.0,13.3501,13.4229,13.341,13.3865,1312745.0
2021-01-25 10:30:00,14.7,14.7,14.56,14.57,490735.0,13.3865,13.3865,13.259,13.2681,490735.0
2021-01-25 11:00:00,14.57,14.59,14.49,14.56,664905.0,13.2681,13.2863,13.1953,13.259,664905.0
2021-01-25 11:30:00,14.56,14.56,14.48,14.49,186718.0,13.259,13.259,13.1862,13.1953,186718.0
2021-01-25 12:00:00,14.49,14.49,14.4,14.4,129040.0,13.1953,13.1953,13.1133,13.1133,129040.0
2021-01-25 12:30:00,14.41,14.46,14.39,14.45,185404.0,13.1224,13.1679,13.1042,13.1588,185404.0
2021-01-25 13:00:00,14.45,14.46,14.41,14.43,108406.0,13.1588,13.1679,13.1224,13.1406,108406.0
2021-01-25 13:30:00,14.44,14.46,14.41,14.45,213217.0,13.1497,13.1679,13.1224,13.1588,213217.0
2021-01-25 14:00:00,14.45,14.47,14.43,14.46,134114.0,13.1588,13.1771,13.1406,13.1679,134114.0
2021-01-25 14:30:00,14.47,14.53,14.46,14.51,207582.0,13.1771,13.2317,13.1679,13.2135,207582.0
2021-01-25 15:00:00,14.52,14.53,14.5,14.5,165001.0,13.2226,13.2317,13.2044,13.2044,165001.0
2021-01-25 15:30:00,14.51,14.55,14.49,14.53,599687.0,13.2135,13.2499,13.1953,13.2317,599687.0
2021-01-26 09:30:00,14.95,15.0,14.9,14.94,804053.0,13.6142,13.6597,13.5686,13.6051,804053.0
2021-01-26 10:00:00,14.95,15.05,14.92,15.04,344048.0,13.6142,13.7052,13.5868,13.6961,344048.0
2021-01-26 10:30:00,15.05,15.05,14.9,14.91,363700.0,13.7052,13.7052,13.5686,13.5777,363700.0
2021-01-26 11:00:00,14.9,14.93,14.87,14.9,346593.0,13.5686,13.5959,13.5413,13.5686,346593.0
2021-01-26 11:30:00,14.9,14.93,14.89,14.91,162417.0,13.5686,13.5959,13.5595,13.5777,162417.0
2021-01-26 12:00:00,14.91,14.93,14.89,14.92,74461.0,13.5777,13.5959,13.5595,13.5868,74461.0
2021-01-26 12:30:00,14.92,14.93,14.9,14.91,65327.0,13.5868,13.5959,13.5686,13.5777,65327.0
2021-01-26 13:00:00,14.9,14.95,14.9,14.94,61672.0,13.5686,13.6142,13.5686,13.6051,61672.0
2021-01-26 13:30:00,14.94,14.96,14.92,14.93,80794.0,13.6051,13.6233,13.5868,13.5959,80794.0
2021-01-26 14:00:00,14.93,14.95,14.92,14.93,98025.0,13.5959,13.6142,13.5868,13.5959,98025.0
2021-01-26 14:30:00,14.93,14.95,14.9,14.95,143759.0,13.5959,13.6142,13.5686,13.6142,143759.0
2021-01-26 15:00:00,14.95,14.96,14.93,14.96,186418.0,13.6142,13.6233,13.5959,13.6233,186418.0
2021-01-26 15:30:00,14.96,14.98,14.89,14.94,893676.0,13.6233,13.6415,13.5595,13.6051,893676.0
2021-01-27 09:30:00,14.78,14.8,14.58,14.65,723801.0,13.4594,13.4776,13.2772,13.341,723801.0
2021-01-27 10:00:00,14.65,14.73,14.63,14.71,567392.0,13.341,13.4138,13.3228,13.3956,567392.0
2021-01-27 10:30:00,14.71,14.76,14.69,14.76,271748.0,13.3956,13.4411,13.3774,13.4411,271748.0
2021-01-27 11:00:00,14.76,14.76,14.69,14.74,264617.0,13.4411,13.4411,13.3774,13.4229,264617.0
2021-01-27 11:30:00,14.73,14.75,14.65,14.65,137817.0,13.4138,13.432,13.341,13.341,137817.0
2021-01-27 12:00:00,14.66,14.67,14.62,14.67,196613.0,13.3501,13.3592,13.3136,13.3592,196613.0
2021-01-27 12:30:00,14.67,14.68,14.63,14.67,59788.0,13.3592,13.3683,13.3228,13.3592,59788.0
2021-01-27 13:00:00,14.68,14.7,14.67,14.69,108912.0,13.3683,13.3865,13.3592,13.3774,108912.0
2021-01-27 13:30:00,14.69,14.72,14.68,14.71,177890.0,13.3774,13.4047,13.3683,13.3956,177890.0
2021-01-27 14:00:00,14.71,14.73,14.69,14.7,290785.0,13.3956,13.4138,13.3774,13.3865,290785.0
2021-01-27 14:30:00,14.7,14.7,14.6,14.61,243358.0,13.3865,13.3865,13.2954,13.3045,243358.0
2021-01-27 15:00:00,14.61,14.66,14.59,14.62,413520.0,13.3045,13.3501,13.2863,13.3136,413520.0
2021-01-27 15:30:00,14.62,14.63,14.55,14.56,975989.0,13.3136,13.3228,13.2499,13.259,975989.0
2021-01-28 09:30:00,14.78,14.94,14.75,14.88,767977.0,13.4594,13.6051,13.432,13.5504,767977.0
2021-01-28 10:00:00,14.88,14.97,14.84,14.9,323458.0,13.5504,13.6324,13.514,13.5686,323458.0
2021-01-28 10:30:00,14.9,14.95,14.9,14.93,409742.0,13.5686,13.6142,13.5686,13.5959,409742.0
2021-01-28 11:00:00,14.94,15.01,14.93,14.95,410784.0,13.6051,13.6688,13.5959,13.6142,410784.0
2021-01-28 11:30:00,14.95,15.05,14.93,15.04,321818.0,13.6142,13.7052,13.5959,13.6961,321818.0
2021-01-28 12:00:00,15.04,15.08,15.03,15.08,278095.0,13.6961,13.7325,13.687,13.7325,278095.0
2021-01-28 12:30:00,15.08,15.11,15.07,15.08,194168.0,13.7325,13.7599,13.7234,13.7325,194168.0
2021-01-28 13:00:00,15.08,15.12,15.07,15.11,176094.0,13.7325,13.769,13.7234,13.7599,176094.0
2021-01-28 13:30:00,15.11,15.15,15.1,15.15,121130.0,13.7599,13.7963,13.7508,13.7963,121130.0
2021-01-28 14:00:00,15.14,15.17,15.14,15.14,341593.0,13.7872,13.8145,13.7872,13.7872,341593.0
2021-01-28 14:30:00,15.15,15.15,15.1,15.12,206006.0,13.7963,13.7963,13.7508,13.769,206006.0
2021-01-28 15:00:00,15.11,15.11,15.07,15.07,209703.0,13.7599,13.7599,13.7234,13.7234,209703.0
2021-01-28 15:30:00,15.07,15.11,15.05,15.11,1109733.0,13.7234,13.7599,13.7052,13.7599,1109733.0
2021-01-29 09:30:00,14.57,14.57,14.41,14.49,628467.0,13.2681,13.2681,13.1224,13.1953,628467.0
2021-01-29 10:00:00,14.49,14.63,14.47,14.58,376123.0,13.1953,13.3228,13.1771,13.2772,376123.0
2021-01-29 10:30:00,14.58,14.61,14.54,14.55,335584.0,13.2772,13.3045,13.2408,13.2499,335584.0
2021-01-29 11:00:00,14.55,14.56,14.47,14.48,432235.0,13.2499,13.259,13.1771,13.1862,432235.0
2021-01-29 11:30:00,14.48,14.48,14.43,14.47,145941.0,13.1862,13.1862,13.1406,13.1771,145941.0
2021-01-29 12:00:00,14.47,14.48,14.39,14.4,171361.0,13.1771,13.1862,13.1042,13.1133,171361.0
2021-01-29 12:30:00,14.39,14.41,14.35,14.38,203560.0,13.1042,13.1224,13.0678,13.0951,203560.0
2021-01-29 13:00:00,14.38,14.39,14.32,14.39,124165.0,13.0951,13.1042,13.0405,13.1042,124165.0
2021-01-29 13:30:00,14.38,14.4,14.35,14.37,179206.0,13.0951,13.1133,13.0678,13.086,179206.0
2021-01-29 14:00:00,14.37,14.44,14.36,14.4,147167.0,13.086,13.1497,13.0769,13.1133,147167.0
2021-01-29 14:30:00,14.4,14.4,14.36,14.38,164809.0,13.1133,13.1133,13.0769,13.0951,164809.0
2021-01-29 15:00:00,14.38,14.44,14.37,14.42,263112.0,13.0951,13.1497,13.086,13.1315,263112.0
2021-01-29 15:30:00,14.42,14.44,14.37,14.39,655855.0,13.1315,13.1497,13.086,13.1042,655855.0
2021-02-01 09:30:00,14.54,14.55,14.48,14.49,466564.0,13.2408,13.2499,13.1862,13.1953,466564.0
2021-02-01 10:00:00,14.49,14.55,14.47,14.54,195954.0,13.1953,13.2499,13.1771,13.2408,195954.0
2021-02-01 10:30:00,14.54,14.6,14.51,14.52,297949.0,13.2408,13.2954,13.2135,13.2226,297949.0
2021-02-01 11:00:00,14.52,14.61,14.52,14.59,221132.0,13.2226,13.3045,13.2226,13.2863,221132.0
2021-02-01 11:30:00,14.59,14.64,14.58,14.62,102876.0,13.2863,13.3319,13.2772,13.3136,102876.0
2021-02-01 12:00:00,14.62,14.63,14.61,14.62,34959.0,13.3136,13.3228,13.3045,13.3136,34959.0
2021-02-01 12:30:00,14.62,14.63,14.6,14.63,99224.0,13.3136,13.3228,13.2954,13.3228,99224.0
2021-02-01 13:00:00,14.62,14.64,14.61,14.64,70135.0,13.3136,13.3319,13.3045,13.3319,70135.0
2021-02-01 13:30:00,14.63,14.65,14.6,14.62,65529.0,13.3228,13.341,13.2954,13.3136,65529.0
2021-02-01 14:00:00,14.61,14.64,14.61,14.64,32131.0,13.3045,13.3319,13.3045,13.3319,32131.0
2021-02-01 14:30:00,14.64,14.67,14.64,14.65,97569.0,13.3319,13.3592,13.3319,13.341,97569.0
2021-02-01 15:00:00,14.65,14.65,14.63,14.63,72537.0,13.341,13.341,13.3228,13.3228,72537.0
2021-02-01 15:30:00,14.64,14.65,14.61,14.64,260300.0,13.3319,13.341,13.3045,13.3319,260300.0
2021-02-02 09:30:00,14.74,14.8,14.71,14.76,345920.0,13.4229,13.4776,13.3956,13.4411,345920.0
2021-02-02 10:00:00,14.77,14.8,14.75,14.76,205331.0,13.4502,13.4776,13.432,13.4411,205331.0
2021-02-02 10:30:00,14.75,14.81,14.75,14.81,133081.0,13.432,13.4867,13.432,13.4867,133081.0
2021-02-02 11:00:00,14.8,14.84,14.79,14.81,248546.0,13.4776,13.514,13.4685,13.4867,248546.0
2021-02-02 11:30:00,14.81,14.84,14.8,14.82,104877.0,13.4867,13.514,13.4776,13.4958,104877.0
2021-02-02 12:00:00,14.82,14.83,14.79,14.79,48699.0,13.4958,13.5049,13.4685,13.4685,48699.0
2021-02-02 12:30:00,14.8,14.83,14.79,14.82,106754.0,13.4776,13.5049,13.4685,13.4958,106754.0
2021-02-02 13:00:00,14.82,14.84,14.81,14.84,54564.0,13.4958,13.514,13.4867,13.514,54564.0
2021-02-02 13:30:00,14.84,14.85,14.82,14.82,38267.0,13.514,13.5231,13.4958,13.4958,38267.0
2021-02-02 14:00:00,14.82,14.85,14.82,14.83,54457.0,13.4958,13.5231,13.4958,13.5049,54457.0
2021-02-02 14:30:00,14.83,14.84,14.82,14.84,70603.0,13.5049,13.514,13.4958,13.514,70603.0
2021-02-02 15:00:00,14.83,14.83,14.79,14.82,172950.0,13.5049,13.5049,13.4685,13.4958,172950.0
2021-02-02 15:30:00,14.82,14.84,14.79,14.84,419337.0,13.4958,13.514,13.4685,13.514,419337.0
2021-02-03 09:30:00,14.8,14.86,14.8,14.85,245340.0,13.4776,13.5322,13.4776,13.5231,245340.0
2021-02-03 10:00:00,14.85,14.87,14.82,14.82,240423.0,13.5231,13.5413,13.4958,13.4958,240423.0
2021-02-03 10:30:00,14.82,14.91,14.8,14.9,152713.0,13.4958,13.5777,13.4776,13.5686,152713.0
2021-02-03 11:00:00,14.9,14.91,14.87,14.88,165025.0,13.5686,13.5777,13.5413,13.5504,165025.0
2021-02-03 11:30:00,14.88,14.89,14.87,14.88,77342.0,13.5504,13.5595,13.5413,13.5504,77342.0
2021-02-03 12:00:00,14.88,14.88,14.84,14.85,51183.0,13.5504,13.5504,13.514,13.5231,51183.0
2021-02-03 12:30:00,14.85,14.89,14.84,14.89,58119.0,13.5231,13.5595,13.514,13.5595,58119.0
2021-02-03 13:00:00,14.89,14.91,14.88,14.9,94356.0,13.5595,13.5777,13.5504,13.5686,94356.0
2021-02-03 13:30:00,14.9,14.93,14.89,14.93,55154.0,13.5686,13.5959,13.5595,13.5959,55154.0
2021-02-03 14:00:00,14.92,14.94,14.91,14.93,61621.0,13.5868,13.6051,13.5777,13.5959,61621.0
2021-02-03 14:30:00,14.93,14.93,14.88,14.9,88642.0,13.5959,13.5959,13.5504,13.5686,88642.0
2021-02-03 15:00:00,14.9,14.97,14.89,14.96,189519.0,13.5686,13.6324,13.5595,13.6233,189519.0
2021-02-03 15:30:00,14.96,14.97,14.92,14.93,373485.0,13.6233,13.6324,13.5868,13.5959,373485.0
2021-02-04 09:30:00,14.83,14.92,14.82,14.92,290785.0,13.5049,13.5868,13.4958,13.5868,290785.0
2021-02-04 10:00:00,14.92,15.0,14.91,14.94,401481.0,13.5868,13.6597,13.5777,13.6051,401481.0
2021-02-04 10:30:00,14.94,14.97,14.92,14.95,160602.0,13.6051,13.6324,13.5868,13.6142,160602.0
2021-02-04 11:00:00,14.94,14.96,14.91,14.92,133904.0,13.6051,13.6233,13.5777,13.5868,133904.0
2021-02-04 11:30:00,14.91,14.96,14.9,14.94,97424.0,13.5777,13.6233,13.5686,13.6051,97424.0
2021-02-04 12:00:00,14.94,14.98,14.94,14.97,63257.0,13.6051,13.6415,13.6051,13.6324,63257.0
2021-02-04 12:30:00,14.96,14.98,14.95,14.96,85348.0,13.6233,13.6415,13.6142,13.6233,85348.0
2021-02-04 13:00:00,14.96,14.97,14.92,14.97,262255.0,13.6233,13.6324,13.5868,13.6324,262255.0
2021-02-04 13:30:00,14.97,15.0,14.96,15.0,83220.0,13.6324,13.6597,13.6233,13.6597,83220.0
2021-02-04 14:00:00,15.0,15.02,14.99,15.0,87341.0,13.6597,13.6779,13.6506,13.6597,87341.0
2021-02-04 14:30:00,15.01,15.01,14.98,14.99,102066.0,13.6688,13.6688,13.6415,13.6506,102066.0
2021-02-04 15:00:00,14.99,14.99,14.95,14.96,167423.0,13.6506,13.6506,13.6142,13.6233,167423.0
2021-02-04 15:30:00,14.96,14.98,14.95,14.97,517966.0,13.6233,13.6415,13.6142,13.6324,517966.0
2021-02-05 09:30:00,15.03,15.03,14.95,14.95,255501.0,13.687,13.687,13.6142,13.6142,255501.0
2021-02-05 10:00:00,14.96,14.96,14.88,14.94,369155.0,13.6233,13.6233,13.5504,13.6051,369155.0
2021-02-05 10:30:00,14.94,14.98,14.94,14.97,534450.0,13.6051,13.6415,13.6051,13.6324,534450.0
2021-02-05 11:00:00,14.96,14.97,14.93,14.94,218918.0,13.6233,13.6324,13.5959,13.6051,218918.0
2021-02-05 11:30:00,14.94,14.95,14.93,14.95,105733.0,13.6051,13.6142,13.5959,13.6142,105733.0
2021-02-05 12:00:00,14.94,14.96,14.94,14.95,63497.0,13.6051,13.6233,13.6051,13.6142,63497.0
2021-02-05 12:30:00,14.95,14.96,14.94,14.94,41724.0,13.6142,13.6233,13.6051,13.6051,41724.0
2021-02-05 13:00:00,14.95,14.95,14.89,14.89,83610.0,13.6142,13.6142,13.5595,13.5595,83610.0
2021-02-05 13:30:00,14.89,14.9,14.88,14.89,113929.0,13.5595,13.5686,13.5504,13.5595,113929.0
2021-02-05 14:00:00,14.88,14.9,14.88,14.9,95161.0,13.5504,13.5686,13.5504,13.5686,95161.0
2021-02-05 14:30:00,14.9,14.91,14.87,14.88,139038.0,13.5686,13.5777,13.5413,13.5504,139038.0
2021-02-05 15:00:00,14.88,14.9,14.87,14.9,104650.0,13.5504,13.5686,13.5413,13.5686,104650.0
2021-02-05 15:30:00,14.9,14.93,14.89,14.93,550882.0,13.5686,13.5959,13.5595,13.5959,550882.0
2021-02-08 09:30:00,15.09,15.2,15.08,15.18,716654.0,13.7417,13.8418,13.7325,13.8236,716654.0
2021-02-08 10:00:00,15.18,15.2,15.11,15.15,451863.0,13.8236,13.8418,13.7599,13.7963,451863.0
2021-02-08 10:30:00,15.15,15.19,15.13,15.16,364894.0,13.7963,13.8327,13.7781,13.8054,364894.0
2021-02-08 11:00:00,15.17,15.18,15.14,15.14,238493.0,13.8145,13.8236,13.7872,13.7872,238493.0
2021-02-08 11:30:00,15.14,15.19,15.13,15.18,314747.0,13.7872,13.8327,13.7781,13.8236,314747.0
2021-02-08 12:00:00,15.18,15.49,15.17,15.41,2007894.0,13.8236,14.1059,13.8145,14.0331,2007894.0
2021-02-08 12:30:00,15.41,15.48,15.35,15.36,929681.0,14.0331,14.0968,13.9784,13.9875,929681.0
2021-02-08 13:00:00,15.35,15.36,15.32,15.33,140713.0,13.9784,13.9875,13.9511,13.9602,140713.0
2021-02-08 13:30:00,15.33,15.33,15.27,15.28,243680.0,13.9602,13.9602,13.9056,13.9147,243680.0
2021-02-08 14:00:00,15.28,15.3,15.27,15.29,182858.0,13.9147,13.9329,13.9056,13.9238,182858.0
2021-02-08 14:30:00,15.29,15.31,15.28,15.3,270300.0,13.9238,13.942,13.9147,13.9329,270300.0
2021-02-08 15:00:00,15.3,15.31,15.28,15.28,312360.0,13.9329,13.942,13.9147,13.9147,312360.0
2021-02-08 15:30:00,15.28,15.34,15.27,15.34,690686.0,13.9147,13.9693,13.9056,13.9693,690686.0
2021-02-09 09:30:00,15.31,15.33,15.23,15.27,394408.0,13.942,13.9602,13.8691,13.9056,394408.0
2021-02-09 10:00:00,15.27,15.32,15.23,15.31,412381.0,13.9056,13.9511,13.8691,13.942,412381.0
2021-02-09 10:30:00,15.31,15.34,15.28,15.34,236046.0,13.942,13.9693,13.9147,13.9693,236046.0
2021-02-09 11:00:00,15.34,15.34,15.3,15.31,339041.0,13.9693,13.9693,13.9329,13.942,339041.0
2021-02-09 11:30:00,15.31,15.32,15.28,15.29,226174.0,13.942,13.9511,13.9147,13.9238,226174.0
2021-02-09 12:00:00,15.29,15.32,15.28,15.32,72913.0,13.9238,13.9511,13.9147,13.9511,72913.0
2021-02-09 12:30:00,15.31,15.32,15.31,15.32,41686.0,13.942,13.9511,13.942,13.9511,41686.0
2021-02-09 13:00:00,15.32,15.32,15.29,15.3,406230.0,13.9511,13.9511,13.9238,13.9329,406230.0
2021-02-09 13:30:00,15.3,15.3,15.27,15.29,128349.0,13.9329,13.9329,13.9056,13.9238,128349.0
2021-02-09 14:00:00,15.29,15.33,15.29,15.32,113595.0,13.9238,13.9602,13.9238,13.9511,113595.0
2021-02-09 14:30:00,15.32,15.33,15.31,15.32,83271.0,13.9511,13.9602,13.942,13.9511,83271.0
2021-02-09 15:00:00,15.33,15.35,15.32,15.35,124751.0,13.9602,13.9784,13.9511,13.9784,124751.0
2021-02-09 15:30:00,15.35,15.37,15.33,15.35,328963.0,13.9784,13.9966,13.9602,13.9784,328963.0
2021-02-10 09:30:00,15.51,15.53,15.47,15.5,686271.0,14.1241,14.1423,14.0877,14.115,686271.0
2021-02-10 10:00:00,15.5,15.53,15.41,15.42,398085.0,14.115,14.1423,14.0331,14.0422,398085.0
2021-02-10 10:30:00,15.43,15.44,15.31,15.43,346472.0,14.0513,14.0604,13.942,14.0513,346472.0
2021-02-10 11:00:00,15.44,15.45,15.4,15.44,381012.0,14.0604,14.0695,14.024,14.0604,381012.0
2021-02-10 11:30:00,15.43,15.45,15.39,15.44,126219.0,14.0513,14.0695,14.0148,14.0604,126219.0
2021-02-10 12:00:00,15.43,15.46,15.41,15.45,81106.0,14.0513,14.0786,14.0331,14.0695,81106.0
2021-02-10 12:30:00,15.45,15.49,15.45,15.48,107585.0,14.0695,14.1059,14.0695,14.0968,107585.0
2021-02-10 13:00:00,15.48,15.51,15.47,15.5,110626.0,14.0968,14.1241,14.0877,14.115,110626.0
2021-02-10 13:30:00,15.5,15.52,15.49,15.5,78051.0,14.115,14.1332,14.1059,14.115,78051.0
2021-02-10 14:00:00,15.5,15.52,15.49,15.51,258008.0,14.115,14.1332,14.1059,14.1241,258008.0
2021-02-10 14:30:00,15.52,15.53,15.51,15.53,114835.0,14.1332,14.1423,14.1241,14.1423,114835.0
2021-02-10 15:00:00,15.53,15.53,15.49,15.49,103340.0,14.1423,14.1423,14.1059,14.1059,103340.0
2021-02-10 15:30:00,15.5,15.5,15.42,15.43,289331.0,14.115,14.115,14.0422,14.0513,289331.0
2021-02-11 09:30:00,15.34,15.36,15.3,15.31,556265.0,13.9693,13.9875,13.9329,13.942,556265.0
2021-02-11 10:00:00,15.31,15.34,15.3,15.32,89914.0,13.942,13.9693,13.9329,13.9511,89914.0
2021-02-11 10:30:00,15.32,15.35,15.3,15.32,88338.0,13.9511,13.9784,13.9329,13.9511,88338.0
2021-02-11 11:00:00,15.33,15.33,15.29,15.3,79793.0,13.9602,13.9602,13.9238,13.9329,79793.0
2021-02-11 11:30:00,15.3,15.3,15.29,15.29,37560.0,13.9329,13.9329,13.9238,13.9238,37560.0
2021-02-11 12:00:00,15.3,15.3,15.2,15.21,139325.0,13.9329,13.9329,13.8418,13.8509,139325.0
2021-02-11 12:30:00,15.21,15.25,15.19,15.21,74371.0,13.8509,13.8874,13.8327,13.8509,74371.0
2021-02-11 13:00:00,15.21,15.24,15.2,15.24,70004.0,13.8509,13.8782,13.8418,13.8782,70004.0
2021-02-11 13:30:00,15.24,15.25,15.21,15.23,61523.0,13.8782,13.8874,13.8509,13.8691,61523.0
2021-02-11 14:00:00,15.23,15.24,15.2,15.24,83239.0,13.8691,13.8782,13.8418,13.8782,83239.0
2021-02-11 14:30:00,15.23,15.25,15.21,15.25,83814.0,13.8691,13.8874,13.8509,13.8874,83814.0
2021-02-11 15:00:00,15.25,15.29,15.24,15.28,75055.0,13.8874,13.9238,13.8782,13.9147,75055.0
2021-02-11 15:30:00,15.27,15.31,15.27,15.31,159782.0,13.9056,13.942,13.9056,13.942,159782.0
2021-02-12 09:30:00,15.29,15.37,15.28,15.34,304376.0,13.9238,13.9966,13.9147,13.9693,304376.0
2021-02-12 10:00:00,15.33,15.36,15.33,15.36,112107.0,13.9602,13.9875,13.9602,13.9875,112107.0
2021-02-12 10:30:00,15.35,15.37,15.33,15.36,85991.0,13.9784,13.9966,13.9602,13.9875,85991.0
2021-02-12 11:00:00,15.36,15.39,15.34,15.36,125278.0,13.9875,14.0148,13.9693,13.9875,125278.0
2021-02-12 11:30:00,15.37,15.38,15.35,15.38,26976.0,13.9966,14.0057,13.9784,14.0057,26976.0
2021-02-12 12:00:00,15.38,15.4,15.37,15.39,30505.0,14.0057,14.024,13.9966,14.0148,30505.0
2021-02-12 12:30:00,15.39,15.41,15.38,15.4,41020.0,14.0148,14.0331,14.0057,14.024,41020.0
2021-02-12 13:00:00,15.39,15.42,15.39,15.4,38811.0,14.0148,14.0422,14.0148,14.024,38811.0
2021-02-12 13:30:00,15.4,15.42,15.39,15.39,33860.0,14.024,14.0422,14.0148,14.0148,33860.0
2021-02-12 14:00:00,15.39,15.4,15.38,15.4,44379.0,14.0148,14.024,14.0057,14.024,44379.0
2021-02-12 14:30:00,15.39,15.4,15.39,15.4,24255.0,14.0148,14.024,14.0148,14.024,24255.0
2021-02-12 15:00:00,15.39,15.41,15.39,15.4,43901.0,14.0148,14.0331,14.0148,14.024,43901.0
2021-02-12 15:30:00,15.4,15.42,15.38,15.39,268763.0,14.024,14.0422,14.0057,14.0148,268763.0
2021-02-16 09:30:00,15.68,15.77,15.68,15.76,366788.0,14.2789,14.3609,14.2789,14.3518,366788.0
2021-02-16 10:00:00,15.77,15.85,15.74,15.85,199253.0,14.3609,14.4337,14.3336,14.4337,199253.0
2021-02-16 10:30:00,15.84,15.87,15.81,15.87,215575.0,14.4246,14.452,14.3973,14.452,215575.0
2021-02-16 11:00:00,15.87,15.88,15.8,15.82,177525.0,14.452,14.4611,14.3882,14.4064,177525.0
2021-02-16 11:30:00,15.82,15.88,15.81,15.85,94950.0,14.4064,14.4611,14.3973,14.4337,94950.0
2021-02-16 12:00:00,15.84,15.87,15.83,15.86,145118.0,14.4246,14.452,14.4155,14.4428,145118.0
2021-02-16 12:30:00,15.86,15.86,15.83,15.83,46314.0,14.4428,14.4428,14.4155,14.4155,46314.0
2021-02-16 13:00:00,15.83,15.85,15.82,15.85,66248.0,14.4155,14.4337,14.4064,14.4337,66248.0
2021-02-16 13:30:00,15.85,15.88,15.84,15.87,75614.0,14.4337,14.4611,14.4246,14.452,75614.0
2021-02-16 14:00:00,15.87,15.91,15.87,15.91,107869.0,14.452,14.4884,14.452,14.4884,107869.0
2021-02-16 14:30:00,15.91,15.91,15.88,15.89,47876.0,14.4884,14.4884,14.4611,14.4702,47876.0
2021-02-16 15:00:00,15.9,15.91,15.88,15.9,162126.0,14.4793,14.4884,14.4611,14.4793,162126.0
2021-02-16 15:30:00,15.9,15.91,15.85,15.86,468418.0,14.4793,14.4884,14.4337,14.4428,468418.0
2021-02-17 09:30:00,15.68,15.7,15.6,15.67,279402.0,14.2789,14.2971,14.2061,14.2698,279402.0
2021-02-17 10:00:00,15.67,15.69,15.6,15.61,162232.0,14.2698,14.288,14.2061,14.2152,162232.0
2021-02-17 10:30:00,15.6,15.62,15.57,15.59,332956.0,14.2061,14.2243,14.1788,14.197,332956.0
2021-02-17 11:00:00,15.59,15.59,15.51,15.57,393461.0,14.197,14.197,14.1241,14.1788,393461.0
2021-02-17 11:30:00,15.57,15.58,15.49,15.5,104445.0,14.1788,14.1879,14.1059,14.115,104445.0
2021-02-17 12:00:00,15.51,15.52,15.48,15.49,72019.0,14.1241,14.1332,14.0968,14.1059,72019.0
2021-02-17 12:30:00,15.5,15.54,15.49,15.54,54803.0,14.115,14.1514,14.1059,14.1514,54803.0
2021-02-17 13:00:00,15.54,15.55,15.53,15.54,81073.0,14.1514,14.1605,14.1423,14.1514,81073.0
2021-02-17 13:30:00,15.54,15.55,15.51,15.52,114977.0,14.1514,14.1605,14.1241,14.1332,114977.0
2021-02-17 14:00:00,15.53,15.56,15.52,15.56,74269.0,14.1423,14.1697,14.1332,14.1697,74269.0
2021-02-17 14:30:00,15.56,15.61,15.55,15.6,70407.0,14.1697,14.2152,14.1605,14.2061,70407.0
2021-02-17 15:00:00,15.6,15.64,15.59,15.62,115350.0,14.2061,14.2425,14.197,14.2243,115350.0
2021-02-17 15:30:00,15.62,15.64,15.61,15.63,383255.0,14.2243,14.2425,14.2152,14.2334,383255.0
2021-02-18 09:30:00,15.48,15.52,15.44,15.48,140829.0,14.0968,14.1332,14.0604,14.0968,140829.0
2021-02-18 10:00:00,15.48,15.49,15.3,15.33,237223.0,14.0968,14.1059,13.9329,13.9602,237223.0
2021-02-18 10:30:00,15.34,15.34,15.29,15.3,95385.0,13.9693,13.9693,13.9238,13.9329,95385.0
2021-02-18 11:00:00,15.29,15.36,15.29,15.33,215122.0,13.9238,13.9875,13.9238,13.9602,215122.0
2021-02-18 11:30:00,15.32,15.33,15.27,15.28,47638.0,13.9511,13.9602,13.9056,13.9147,47638.0
2021-02-18 12:00:00,15.28,15.29,15.26,15.29,59711.0,13.9147,13.9238,13.8965,13.9238,59711.0
2021-02-18 12:30:00,15.29,15.3,15.27,15.28,36155.0,13.9238,13.9329,13.9056,13.9147,36155.0
2021-02-18 13:00:00,15.28,15.34,15.27,15.34,45178.0,13.9147,13.9693,13.9056,13.9693,45178.0
2021-02-18 13:30:00,15.34,15.35,15.32,15.33,82816.0,13.9693,13.9784,13.9511,13.9602,82816.0
2021-02-18 14:00:00,15.33,15.36,15.32,15.36,75746.0,13.9602,13.9875,13.9511,13.9875,75746.0
2021-02-18 14:30:00,15.36,15.38,15.35,15.37,67494.0,13.9875,14.0057,13.9784,13.9966,67494.0
2021-02-18 15:00:00,15.38,15.38,15.35,15.36,97339.0,14.0057,14.0057,13.9784,13.9875,97339.0
2021-02-18 15:30:00,15.37,15.41,15.36,15.37,446856.0,13.9966,14.0331,13.9875,13.9966,446856.0
2021-02-19 09:30:00,15.57,15.63,15.55,15.62,210010.0,14.1788,14.2334,14.1605,14.2243,210010.0
2021-02-19 10:00:00,15.62,15.63,15.56,15.57,173329.0,14.2243,14.2334,14.1697,14.1788,173329.0
2021-02-19 10:30:00,15.56,15.59,15.53,15.55,272319.0,14.1697,14.197,14.1423,14.1605,272319.0
2021-02-19 11:00:00,15.55,15.6,15.54,15.57,161390.0,14.1605,14.2061,14.1514,14.1788,161390.0
2021-02-19 11:30:00,15.56,15.57,15.54,15.54,61162.0,14.1697,14.1788,14.1514,14.1514,61162.0
2021-02-19 12:00:00,15.54,15.55,15.53,15.54,36983.0,14.1514,14.1605,14.1423,14.1514,36983.0
2021-02-19 12:30:00,15.54,15.55,15.5,15.54,72453.0,14.1514,14.1605,14.115,14.1514,72453.0
2021-02-19 13:00:00,15.54,15.55,15.5,15.53,73797.0,14.1514,14.1605,14.115,14.1423,73797.0
2021-02-19 13:30:00,15.53,15.54,15.51,15.53,73709.0,14.1423,14.1514,14.1241,14.1423,73709.0
2021-02-19 14:00:00,15.53,15.54,15.5,15.51,47136.0,14.1423,14.1514,14.115,14.1241,47136.0
2021-02-19 14:30:00,15.5,15.52,15.5,15.52,76708.0,14.115,14.1332,14.115,14.1332,76708.0
2021-02-19 15:00:00,15.51,15.56,15.5,15.55,109533.0,14.1241,14.1697,14.115,14.1605,109533.0
2021-02-19 15:30:00,15.56,15.57,15.51,15.52,300332.0,14.1697,14.1788,14.1241,14.1332,300332.0
2021-02-22 09:30:00,15.53,15.61,15.5,15.61,150756.0,14.1423,14.2152,14.115,14.2152,150756.0
2021-02-22 10:00:00,15.61,15.72,15.6,15.71,173544.0,14.2152,14.3154,14.2061,14.3063,173544.0
2021-02-22 10:30:00,15.71,15.75,15.69,15.72,220150.0,14.3063,14.3427,14.288,14.3154,220150.0
2021-02-22 11:00:00,15.71,15.78,15.71,15.73,230948.0,14.3063,14.37,14.3063,14.3245,230948.0
2021-02-22 11:30:00,15.73,15.79,15.73,15.79,129757.0,14.3245,14.3791,14.3245,14.3791,129757.0
2021-02-22 12:00:00,15.79,15.83,15.78,15.83,123225.0,14.3791,14.4155,14.37,14.4155,123225.0
2021-02-22 12:30:00,15.83,15.85,15.82,15.84,81057.0,14.4155,14.4337,14.4064,14.4246,81057.0
2021-02-22 13:00:00,15.83,15.83,15.8,15.81,64358.0,14.4155,14.4155,14.3882,14.3973,64358.0
2021-02-22 13:30:00,15.81,15.84,15.8,15.83,44947.0,14.3973,14.4246,14.3882,14.4155,44947.0
2021-02-22 14:00:00,15.83,15.84,15.82,15.84,30780.0,14.4155,14.4246,14.4064,14.4246,30780.0
2021-02-22 14:30:00,15.84,15.84,15.82,15.83,61114.0,14.4246,14.4246,14.4064,14.4155,61114.0
2021-02-22 15:00:00,15.83,15.83,15.78,15.78,100400.0,14.4155,14.4155,14.37,14.37,100400.0
2021-02-22 15:30:00,15.77,15.78,15.71,15.74,540621.0,14.3609,14.37,14.3063,14.3336,540621.0
2021-02-23 09:30:00,15.6,15.61,15.4,15.48,378326.0,14.2061,14.2152,14.024,14.0968,378326.0
2021-02-23 10:00:00,15.49,15.64,15.47,15.62,251963.0,14.1059,14.2425,14.0877,14.2243,251963.0
2021-02-23 10:30:00,15.62,15.67,15.6,15.65,187419.0,14.2243,14.2698,14.2061,14.2516,187419.0
2021-02-23 11:00:00,15.65,15.69,15.63,15.68,176473.0,14.2516,14.288,14.2334,14.2789,176473.0
2021-02-23 11:30:00,15.67,15.69,15.64,15.65,104308.0,14.2698,14.288,14.2425,14.2516,104308.0
2021-02-23 12:00:00,15.64,15.64,15.58,15.61,182609.0,14.2425,14.2425,14.1879,14.2152,182609.0
2021-02-23 12:30:00,15.61,15.63,15.58,15.59,169310.0,14.2152,14.2334,14.1879,14.197,169310.0
2021-02-23 13:00:00,15.6,15.63,15.59,15.63,71789.0,14.2061,14.2334,14.197,14.2334,71789.0
2021-02-23 13:30:00,15.63,15.63,15.58,15.59,64924.0,14.2334,14.2334,14.1879,14.197,64924.0
2021-02-23 14:00:00,15.6,15.64,15.59,15.63,133644.0,14.2061,14.2425,14.197,14.2334,133644.0
2021-02-23 14:30:00,15.64,15.65,15.6,15.64,100415.0,14.2425,14.2516,14.2061,14.2425,100415.0
2021-02-23 15:00:00,15.63,15.65,15.61,15.64,171646.0,14.2334,14.2516,14.2152,14.2425,171646.0
2021-02-23 15:30:00,15.64,15.65,15.6,15.62,277211.0,14.2425,14.2516,14.2061,14.2243,277211.0
2021-02-24 09:30:00,15.76,15.83,15.74,15.79,294389.0,14.3518,14.4155,14.3336,14.3791,294389.0
2021-02-24 10:00:00,15.79,15.86,15.75,15.85,266138.0,14.3791,14.4428,14.3427,14.4337,266138.0
2021-02-24 10:30:00,15.85,15.86,15.82,15.85,129172.0,14.4337,14.4428,14.4064,14.4337,129172.0
2021-02-24 11:00:00,15.85,15.93,15.85,15.9,180565.0,14.4337,14.5066,14.4337,14.4793,180565.0
2021-02-24 11:30:00,15.9,15.94,15.89,15.93,78059.0,14.4793,14.5157,14.4702,14.5066,78059.0
2021-02-24 12:00:00,15.93,15.97,15.93,15.97,67305.0,14.5066,14.543,14.5066,14.543,67305.0
2021-02-24 12:30:00,15.97,15.98,15.96,15.97,67187.0,14.543,14.5521,14.5339,14.543,67187.0
2021-02-24 13:00:00,15.98,16.0,15.96,16.0,74545.0,14.5521,14.5703,14.5339,14.5703,74545.0
2021-02-24 13:30:00,15.99,16.01,15.98,16.0,81322.0,14.5612,14.5794,14.5521,14.5703,81322.0
2021-02-24 14:00:00,16.0,16.01,15.99,16.0,65852.0,14.5703,14.5794,14.5612,14.5703,65852.0
2021-02-24 14:30:00,16.01,16.01,15.96,15.97,89716.0,14.5794,14.5794,14.5339,14.543,89716.0
2021-02-24 15:00:00,15.97,15.98,15.94,15.97,70821.0,14.543,14.5521,14.5157,14.543,70821.0
2021-02-24 15:30:00,15.97,15.98,15.94,15.95,278544.0,14.543,14.5521,14.5157,14.5248,278544.0
2021-02-25 09:30:00,16.09,16.2,16.07,16.2,324671.0,14.6523,14.7525,14.6341,14.7525,324671.0
2021-02-25 10:00:00,16.2,16.2,16.11,16.14,345064.0,14.7525,14.7525,14.6705,14.6978,345064.0
2021-02-25 10:30:00,16.13,16.14,16.04,16.07,208783.0,14.6887,14.6978,14.6068,14.6341,208783.0
2021-02-25 11:00:00,16.07,16.07,15.99,16.02,509717.0,14.6341,14.6341,14.5612,14.5886,509717.0
2021-02-25 11:30:00,16.02,16.03,15.92,15.96,129536.0,14.5886,14.5977,14.4975,14.5339,129536.0
2021-02-25 12:00:00,15.96,15.97,15.92,15.94,76031.0,14.5339,14.543,14.4975,14.5157,76031.0
2021-02-25 12:30:00,15.94,15.94,15.84,15.84,199773.0,14.5157,14.5157,14.4246,14.4246,199773.0
2021-02-25 13:00:00,15.84,15.91,15.77,15.9,179878.0,14.4246,14.4884,14.3609,14.4793,179878.0
2021-02-25 13:30:00,15.9,15.91,15.86,15.87,71469.0,14.4793,14.4884,14.4428,14.452,71469.0
2021-02-25 14:00:00,15.88,15.96,15.86,15.96,132249.0,14.4611,14.5339,14.4428,14.5339,132249.0
2021-02-25 14:30:00,15.95,15.95,15.88,15.89,111386.0,14.5248,14.5248,14.4611,14.4702,111386.0
2021-02-25 15:00:00,15.89,15.9,15.8,15.8,156923.0,14.4702,14.4793,14.3882,14.3882,156923.0
2021-02-25 15:30:00,15.8,15.83,15.75,15.79,402059.0,14.3882,14.4155,14.3427,14.3791,402059.0
2021-02-26 09:30:00,15.73,15.74,15.6,15.61,398297.0,14.3245,14.3336,14.2061,14.2152,398297.0
2021-02-26 10:00:00,15.61,15.61,15.5,15.51,578972.0,14.2152,14.2152,14.115,14.1241,578972.0
2021-02-26 10:30:00,15.51,15.64,15.51,15.59,307734.0,14.1241,14.2425,14.1241,14.197,307734.0
2021-02-26 11:00:00,15.59,15.64,15.5,15.52,208203.0,14.197,14.2425,14.115,14.1332,208203.0
2021-02-26 11:30:00,15.52,15.61,15.51,15.56,86346.0,14.1332,14.2152,14.1241,14.1697,86346.0
2021-02-26 12:00:00,15.57,15.65,15.56,15.59,148234.0,14.1788,14.2516,14.1697,14.197,148234.0
2021-02-26 12:30:00,15.59,15.61,15.55,15.56,137101.0,14.197,14.2152,14.1605,14.1697,137101.0
2021-02-26 13:00:00,15.56,15.6,15.53,15.59,126000.0,14.1697,14.2061,14.1423,14.197,126000.0
2021-02-26 13:30:00,15.59,15.59,15.52,15.53,152704.0,14.197,14.197,14.1332,14.1423,152704.0
2021-02-26 14:00:00,15.53,15.54,15.5,15.53,141331.0,14.1423,14.1514,14.115,14.1423,141331.0
2021-02-26 14:30:00,15.53,15.6,15.52,15.59,160862.0,14.1423,14.2061,14.1332,14.197,160862.0
2021-02-26 15:00:00,15.59,15.62,15.57,15.58,88614.0,14.197,14.2243,14.1788,14.1879,88614.0
2021-02-26 15:30:00,15.58,15.63,15.51,15.52,345135.0,14.1879,14.2334,14.1241,14.1332,345135.0
2021-03-01 09:30:00,15.71,15.76,15.71,15.71,204187.0,14.3063,14.3518,14.3063,14.3063,204187.0
2021-03-01 10:00:00,15.71,15.79,15.71,15.75,302197.0,14.3063,14.3791,14.3063,14.3427,302197.0
2021-03-01 10:30:00,15.75,15.81,15.74,15.8,109509.0,14.3427,14.3973,14.3336,14.3882,109509.0
2021-03-01 11:00:00,15.8,15.81,15.76,15.77,99008.0,14.3882,14.3973,14.3518,14.3609,99008.0
2021-03-01 11:30:00,15.77,15.78,15.71,15.73,255339.0,14.3609,14.37,14.3063,14.3245,255339.0
2021-03-01 12:00:00,15.72,15.74,15.71,15.73,161240.0,14.3154,14.3336,14.3063,14.3245,161240.0
2021-03-01 12:30:00,15.74,15.77,15.73,15.75,119155.0,14.3336,14.3609,14.3245,14.3427,119155.0
2021-03-01 13:00:00,15.75,15.77,15.73,15.76,68972.0,14.3427,14.3609,14.3245,14.3518,68972.0
2021-03-01 13:30:00,15.76,15.79,15.76,15.78,116543.0,14.3518,14.3791,14.3518,14.37,116543.0
2021-03-01 14:00:00,15.78,15.81,15.78,15.81,85041.0,14.37,14.3973,14.37,14.3973,85041.0
2021-03-01 14:30:00,15.81,15.85,15.81,15.84,95733.0,14.3973,14.4337,14.3973,14.4246,95733.0
2021-03-01 15:00:00,15.84,15.86,15.83,15.85,113537.0,14.4246,14.4428,14.4155,14.4337,113537.0
2021-03-01 15:30:00,15.85,15.86,15.8,15.82,363742.0,14.4337,14.4428,14.3882,14.4064,363742.0
2021-03-02 09:30:00,15.93,15.98,15.9,15.96,291284.0,14.5066,14.5521,14.4793,14.5339,291284.0
2021-03-02 10:00:00,15.96,16.01,15.95,15.98,202810.0,14.5339,14.5794,14.5248,14.5521,202810.0
2021-03-02 10:30:00,15.98,16.03,15.95,16.02,184500.0,14.5521,14.5977,14.5248,14.5886,184500.0
2021-03-02 11:00:00,16.02,16.03,15.96,15.97,279243.0,14.5886,14.5977,14.5339,14.543,279243.0
2021-03-02 11:30:00,15.97,15.97,15.89,15.9,191981.0,14.543,14.543,14.4702,14.4793,191981.0
2021-03-02 12:00:00,15.9,15.92,15.89,15.91,285586.0,14.4793,14.4975,14.4702,14.4884,285586.0
2021-03-02 12:30:00,15.91,15.93,15.9,15.92,150733.0,14.4884,14.5066,14.4793,14.4975,150733.0
2021-03-02 13:00:00,15.93,15.96,15.92,15.95,67440.0,14.5066,14.5339,14.4975,14.5248,67440.0
2021-03-02 13:30:00,15.95,16.0,15.94,15.99,159390.0,14.5248,14.5703,14.5157,14.5612,159390.0
2021-03-02 14:00:00,15.99,16.0,15.92,15.95,87555.0,14.5612,14.5703,14.4975,14.5248,87555.0
2021-03-02 14:30:00,15.95,16.01,15.93,16.0,157663.0,14.5248,14.5794,14.5066,14.5703,157663.0
2021-03-02 15:00:00,16.0,16.03,16.0,16.02,276425.0,14.5703,14.5977,14.5703,14.5886,276425.0
2021-03-02 15:30:00,16.02,16.03,15.97,15.97,642475.0,14.5886,14.5977,14.543,14.543,642475.0
2021-03-03 09:30:00,15.71,15.86,15.69,15.75,944330.0,14.3063,14.4428,14.288,14.3427,944330.0
2021-03-03 10:00:00,15.75,15.78,15.69,15.74,541252.0,14.3427,14.37,14.288,14.3336,541252.0
2021-03-03 10:30:00,15.74,15.9,15.72,15.88,364071.0,14.3336,14.4793,14.3154,14.4611,364071.0
2021-03-03 11:00:00,15.87,15.93,15.86,15.93,282212.0,14.452,14.5066,14.4428,14.5066,282212.0
2021-03-03 11:30:00,15.93,15.96,15.91,15.93,123590.0,14.5066,14.5339,14.4884,14.5066,123590.0
2021-03-03 12:00:00,15.92,15.93,15.89,15.9,185015.0,14.4975,14.5066,14.4702,14.4793,185015.0
2021-03-03 12:30:00,15.9,15.94,15.89,15.92,60635.0,14.4793,14.5157,14.4702,14.4975,60635.0
2021-03-03 13:00:00,15.92,15.97,15.92,15.96,99985.0,14.4975,14.543,14.4975,14.5339,99985.0
2021-03-03 13:30:00,15.95,15.96,15.88,15.89,100336.0,14.5248,14.5339,14.4611,14.4702,100336.0
2021-03-03 14:00:00,15.89,15.9,15.84,15.85,141422.0,14.4702,14.4793,14.4246,14.4337,141422.0
2021-03-03 14:30:00,15.85,15.9,15.82,15.89,136280.0,14.4337,14.4793,14.4064,14.4702,136280.0
2021-03-03 15:00:00,15.89,15.9,15.86,15.88,136635.0,14.4702,14.4793,14.4428,14.4611,136635.0
2021-03-03 15:30:00,15.87,15.89,15.78,15.79,625383.0,14.452,14.4702,14.37,14.3791,625383.0
2021-03-04 09:30:00,15.64,15.72,15.58,15.6,452087.0,14.2425,14.3154,14.1879,14.2061,452087.0
2021-03-04 10:00:00,15.59,15.59,15.48,15.54,606723.0,14.197,14.197,14.0968,14.1514,606723.0
2021-03-04 10:30:00,15.54,15.6,15.51,15.56,414663.0,14.1514,14.2061,14.1241,14.1697,414663.0
2021-03-04 11:00:00,15.57,15.62,15.53,15.62,310247.0,14.1788,14.2243,14.1423,14.2243,310247.0
2021-03-04 11:30:00,15.62,15.64,15.58,15.59,107323.0,14.2243,14.2425,14.1879,14.197,107323.0
2021-03-04 12:00:00,15.6,15.64,15.53,15.57,339347.0,14.2061,14.2425,14.1423,14.1788,339347.0
2021-03-04 12:30:00,15.55,15.57,15.41,15.41,172109.0,14.1605,14.1788,14.0331,14.0331,172109.0
2021-03-04 13:00:00,15.42,15.45,15.32,15.36,278944.0,14.0422,14.0695,13.9511,13.9875,278944.0
2021-03-04 13:30:00,15.36,15.39,15.2,15.21,233159.0,13.9875,14.0148,13.8418,13.8509,233159.0
2021-03-04 14:00:00,15.22,15.36,15.21,15.34,292688.0,13.86,13.9875,13.8509,13.9693,292688.0
2021-03-04 14:30:00,15.33,15.4,15.28,15.39,169164.0,13.9602,14.024,13.9147,14.0148,169164.0
2021-03-04 15:00:00,15.38,15.4,15.34,15.38,283715.0,14.0057,14.024,13.9693,14.0057,283715.0
2021-03-04 15:30:00,15.38,15.45,15.37,15.4,597418.0,14.0057,14.0695,13.9966,14.024,597418.0
2021-03-05 09:30:00,15.63,15.65,15.51,15.56,702002.0,14.2334,14.2516,14.1241,14.1697,702002.0
2021-03-05 10:00:00,15.56,15.61,15.47,15.48,196691.0,14.1697,14.2152,14.0877,14.0968,196691.0
2021-03-05 10:30:00,15.48,15.56,15.45,15.48,374199.0,14.0968,14.1697,14.0695,14.0968,374199.0
2021-03-05 11:00:00,15.47,15.47,15.34,15.39,489316.0,14.0877,14.0877,13.9693,14.0148,489316.0
2021-03-05 11:30:00,15.38,15.45,15.38,15.45,234803.0,14.0057,14.0695,14.0057,14.0695,234803.0
2021-03-05 12:00:00,15.45,15.55,15.44,15.55,101119.0,14.0695,14.1605,14.0604,14.1605,101119.0
2021-03-05 12:30:00,15.54,15.58,15.51,15.52,216722.0,14.1514,14.1879,14.1241,14.1332,216722.0
2021-03-05 13:00:00,15.53,15.59,15.5,15.55,228432.0,14.1423,14.197,14.115,14.1605,228432.0
2021-03-05 13:30:00,15.56,15.61,15.55,15.57,129778.0,14.1697,14.2152,14.1605,14.1788,129778.0
2021-03-05 14:00:00,15.59,15.59,15.53,15.58,149000.0,14.197,14.197,14.1423,14.1879,149000.0
2021-03-05 14:30:00,15.59,15.61,15.57,15.58,174942.0,14.197,14.2152,14.1788,14.1879,174942.0
2021-03-05 15:00:00,15.59,15.63,15.57,15.61,115390.0,14.197,14.2334,14.1788,14.2152,115390.0
2021-03-05 15:30:00,15.6,15.67,15.6,15.62,485514.0,14.2061,14.2698,14.2061,14.2243,485514.0
2021-03-08 09:30:00,15.77,15.82,15.69,15.73,676528.0,14.3609,14.4064,14.288,14.3245,676528.0
2021-03-08 10:00:00,15.74,15.83,15.72,15.78,458961.0,14.3336,14.4155,14.3154,14.37,458961.0
2021-03-08 10:30:00,15.78,15.84,15.78,15.78,324636.0,14.37,14.4246,14.37,14.37,324636.0
2021-03-08 11:00:00,15.78,15.83,15.75,15.81,394036.0,14.37,14.4155,14.3427,14.3973,394036.0
2021-03-08 11:30:00,15.81,15.81,15.73,15.77,290074.0,14.3973,14.3973,14.3245,14.3609,290074.0
2021-03-08 12:00:00,15.77,15.8,15.74,15.79,238336.0,14.3609,14.3882,14.3336,14.3791,238336.0
2021-03-08 12:30:00,15.8,15.83,15.79,15.79,147248.0,14.3882,14.4155,14.3791,14.3791,147248.0
2021-03-08 13:00:00,15.8,15.82,15.79,15.81,121896.0,14.3882,14.4064,14.3791,14.3973,121896.0
2021-03-08 13:30:00,15.8,15.81,15.72,15.73,162329.0,14.3882,14.3973,14.3154,14.3245,162329.0
2021-03-08 14:00:00,15.72,15.76,15.69,15.73,217133.0,14.3154,14.3518,14.288,14.3245,217133.0
2021-03-08 14:30:00,15.73,15.74,15.69,15.74,162085.0,14.3245,14.3336,14.288,14.3336,162085.0
2021-03-08 15:00:00,15.74,15.75,15.69,15.74,282128.0,14.3336,14.3427,14.288,14.3336,282128.0
2021-03-08 15:30:00,15.74,15.78,15.67,15.68,487915.0,14.3336,14.37,14.2698,14.2789,487915.0
2021-03-09 09:30:00,15.55,15.55,15.45,15.53,1139078.0,14.1605,14.1605,14.0695,14.1423,1139078.0
2021-03-09 10:00:00,15.54,15.58,15.43,15.43,814064.0,14.1514,14.1879,14.0513,14.0513,814064.0
2021-03-09 10:30:00,15.43,15.58,15.43,15.57,283436.0,14.0513,14.1879,14.0513,14.1788,283436.0
2021-03-09 11:00:00,15.57,15.64,15.55,15.63,467566.0,14.1788,14.2425,14.1605,14.2334,467566.0
2021-03-09 11:30:00,15.63,15.72,15.61,15.68,283107.0,14.2334,14.3154,14.2152,14.2789,283107.0
2021-03-09 12:00:00,15.69,15.7,15.67,15.69,230157.0,14.288,14.2971,14.2698,14.288,230157.0
2021-03-09 12:30:00,15.69,15.7,15.63,15.66,131344.0,14.288,14.2971,14.2334,14.2607,131344.0
2021-03-09 13:00:00,15.67,15.71,15.66,15.67,211577.0,14.2698,14.3063,14.2607,14.2698,211577.0
2021-03-09 13:30:00,15.67,15.7,15.66,15.68,149824.0,14.2698,14.2971,14.2607,14.2789,149824.0
2021-03-09 14:00:00,15.68,15.71,15.68,15.68,127007.0,14.2789,14.3063,14.2789,14.2789,127007.0
2021-03-09 14:30:00,15.69,15.72,15.66,15.67,231505.0,14.288,14.3154,14.2607,14.2698,231505.0
2021-03-09 15:00:00,15.67,15.69,15.66,15.68,135512.0,14.2698,14.288,14.2607,14.2789,135512.0
2021-03-09 15:30:00,15.68,15.68,15.58,15.59,635571.0,14.2789,14.2789,14.1879,14.197,635571.0
2021-03-10 09:30:00,15.69,15.73,15.66,15.66,242243.0,14.288,14.3245,14.2607,14.2607,242243.0
2021-03-10 10:00:00,15.67,15.68,15.49,15.5,241414.0,14.2698,14.2789,14.1059,14.115,241414.0
2021-03-10 10:30:00,15.5,15.6,15.5,15.58,183756.0,14.115,14.2061,14.115,14.1879,183756.0
2021-03-10 11:00:00,15.59,15.6,15.55,15.56,174063.0,14.197,14.2061,14.1605,14.1697,174063.0
2021-03-10 11:30:00,15.56,15.58,15.53,15.54,172373.0,14.1697,14.1879,14.1423,14.1514,172373.0
2021-03-10 12:00:00,15.53,15.55,15.52,15.53,106249.0,14.1423,14.1605,14.1332,14.1423,106249.0
2021-03-10 12:30:00,15.54,15.56,15.52,15.55,93106.0,14.1514,14.1697,14.1332,14.1605,93106.0
2021-03-10 13:00:00,15.54,15.59,15.51,15.56,158236.0,14.1514,14.197,14.1241,14.1697,158236.0
2021-03-10 13:30:00,15.56,15.61,15.55,15.6,91789.0,14.1697,14.2152,14.1605,14.2061,91789.0
2021-03-10 14:00:00,15.6,15.62,15.58,15.6,126354.0,14.2061,14.2243,14.1879,14.2061,126354.0
2021-03-10 14:30:00,15.59,15.63,15.59,15.62,183555.0,14.197,14.2334,14.197,14.2243,183555.0
2021-03-10 15:00:00,15.61,15.65,15.6,15.64,123983.0,14.2152,14.2516,14.2061,14.2425,123983.0
2021-03-10 15:30:00,15.64,15.67,15.62,15.66,259679.0,14.2425,14.2698,14.2243,14.2607,259679.0
2021-03-11 09:30:00,15.4,15.46,15.33,15.43,1005139.0,14.024,14.0786,13.9602,14.0513,1005139.0
2021-03-11 10:00:00,15.43,15.45,15.39,15.39,411635.0,14.0513,14.0695,14.0148,14.0148,411635.0
2021-03-11 10:30:00,15.4,15.47,15.39,15.46,283138.0,14.024,14.0877,14.0148,14.0786,283138.0
2021-03-11 11:00:00,15.46,15.48,15.43,15.46,593166.0,14.0786,14.0968,14.0513,14.0786,593166.0
2021-03-11 11:30:00,15.46,15.49,15.43,15.49,148632.0,14.0786,14.1059,14.0513,14.1059,148632.0
2021-03-11 12:00:00,15.49,15.49,15.47,15.48,75676.0,14.1059,14.1059,14.0877,14.0968,75676.0
2021-03-11 12:30:00,15.48,15.5,15.44,15.45,105397.0,14.0968,14.115,14.0604,14.0695,105397.0
2021-03-11 13:00:00,15.45,15.46,15.4,15.42,94849.0,14.0695,14.0786,14.024,14.0422,94849.0
2021-03-11 13:30:00,15.41,15.42,15.4,15.4,57780.0,14.0331,14.0422,14.024,14.024,57780.0
2021-03-11 14:00:00,15.4,15.45,15.4,15.44,135130.0,14.024,14.0695,14.024,14.0604,135130.0
2021-03-11 14:30:00,15.45,15.45,15.42,15.43,125077.0,14.0695,14.0695,14.0422,14.0513,125077.0
2021-03-11 15:00:00,15.42,15.43,15.39,15.41,127446.0,14.0422,14.0513,14.0148,14.0331,127446.0
2021-03-11 15:30:00,15.41,15.43,15.4,15.43,596764.0,14.0331,14.0513,14.024,14.0513,596764.0
2021-03-12 09:30:00,15.49,15.63,15.47,15.62,438098.0,14.1059,14.2334,14.0877,14.2243,438098.0
2021-03-12 10:00:00,15.61,15.62,15.47,15.48,116086.0,14.2152,14.2243,14.0877,14.0968,116086.0
2021-03-12 10:30:00,15.48,15.55,15.46,15.53,183007.0,14.0968,14.1605,14.0786,14.1423,183007.0
2021-03-12 11:00:00,15.53,15.54,15.49,15.5,125174.0,14.1423,14.1514,14.1059,14.115,125174.0
2021-03-12 11:30:00,15.51,15.51,15.46,15.49,94302.0,14.1241,14.1241,14.0786,14.1059,94302.0
2021-03-12 12:00:00,15.49,15.49,15.46,15.46,76170.0,14.1059,14.1059,14.0786,14.0786,76170.0
2021-03-12 12:30:00,15.46,15.47,15.44,15.45,47794.0,14.0786,14.0877,14.0604,14.0695,47794.0
2021-03-12 13:00:00,15.45,15.45,15.42,15.45,75912.0,14.0695,14.0695,14.0422,14.0695,75912.0
2021-03-12 13:30:00,15.44,15.45,15.42,15.43,91678.0,14.0604,14.0695,14.0422,14.0513,91678.0
2021-03-12 14:00:00,15.43,15.47,15.42,15.45,89850.0,14.0513,14.0877,14.0422,14.0695,89850.0
2021-03-12 14:30:00,15.45,15.49,15.42,15.49,177928.0,14.0695,14.1059,14.0422,14.1059,177928.0
2021-03-12 15:00:00,15.48,15.49,15.43,15.45,256130.0,14.0968,14.1059,14.0513,14.0695,256130.0
2021-03-12 15:30:00,15.45,15.47,15.43,15.45,578679.0,14.0695,14.0877,14.0513,14.0695,578679.0
2021-03-15 09:30:00,15.37,15.42,15.28,15.32,472482.0,13.9966,14.0422,13.9147,13.9511,472482.0
2021-03-15 10:00:00,15.32,15.37,15.29,15.36,323446.0,13.9511,13.9966,13.9238,13.9875,323446.0
2021-03-15 10:30:00,15.36,15.38,15.31,15.33,245292.0,13.9875,14.0057,13.942,13.9602,245292.0
2021-03-15 11:00:00,15.32,15.33,15.26,15.27,364222.0,13.9511,13.9602,13.8965,13.9056,364222.0
2021-03-15 11:30:00,15.27,15.28,15.18,15.23,311589.0,13.9056,13.9147,13.8236,13.8691,311589.0
2021-03-15 12:00:00,15.22,15.31,15.22,15.29,133344.0,13.86,13.942,13.86,13.9238,133344.0
2021-03-15 12:30:00,15.29,15.3,15.27,15.28,67264.0,13.9238,13.9329,13.9056,13.9147,67264.0
2021-03-15 13:00:00,15.29,15.29,15.25,15.26,50968.0,13.9238,13.9238,13.8874,13.8965,50968.0
2021-03-15 13:30:00,15.26,15.32,15.24,15.31,126078.0,13.8965,13.9511,13.8782,13.942,126078.0
2021-03-15 14:00:00,15.31,15.35,15.31,15.35,142028.0,13.942,13.9784,13.942,13.9784,142028.0
2021-03-15 14:30:00,15.35,15.36,15.32,15.33,113891.0,13.9784,13.9875,13.9511,13.9602,113891.0
2021-03-15 15:00:00,15.34,15.34,15.32,15.34,84110.0,13.9693,13.9693,13.9511,13.9693,84110.0
2021-03-15 15:30:00,15.33,15.4,15.33,15.4,289932.0,13.9602,14.024,13.9602,14.024,289932.0
2021-03-16 09:30:00,15.59,15.6,15.52,15.55,439992.0,14.197,14.2061,14.1332,14.1605,439992.0
2021-03-16 10:00:00,15.55,15.56,15.5,15.52,135990.0,14.1605,14.1697,14.115,14.1332,135990.0
2021-03-16 10:30:00,15.52,15.52,15.41,15.42,88559.0,14.1332,14.1332,14.0331,14.0422,88559.0
2021-03-16 11:00:00,15.41,15.44,15.38,15.43,104829.0,14.0331,14.0604,14.0057,14.0513,104829.0
2021-03-16 11:30:00,15.43,15.45,15.4,15.45,114596.0,14.0513,14.0695,14.024,14.0695,114596.0
2021-03-16 12:00:00,15.45,15.46,15.39,15.43,208793.0,14.0695,14.0786,14.0148,14.0513,208793.0
2021-03-16 12:30:00,15.43,15.47,15.42,15.46,34574.0,14.0513,14.0877,14.0422,14.0786,34574.0
2021-03-16 13:00:00,15.46,15.5,15.46,15.5,104070.0,14.0786,14.115,14.0786,14.115,104070.0
2021-03-16 13:30:00,15.5,15.52,15.49,15.52,123863.0,14.115,14.1332,14.1059,14.1332,123863.0
2021-03-16 14:00:00,15.52,15.54,15.5,15.53,140643.0,14.1332,14.1514,14.115,14.1423,140643.0
2021-03-16 14:30:00,15.52,15.55,15.52,15.54,159003.0,14.1332,14.1605,14.1332,14.1514,159003.0
2021-03-16 15:00:00,15.53,15.54,15.52,15.53,126367.0,14.1423,14.1514,14.1332,14.1423,126367.0
2021-03-16 15:30:00,15.52,15.55,15.5,15.51,339614.0,14.1332,14.1605,14.115,14.1241,339614.0
2021-03-17 09:30:00,15.51,15.63,15.49,15.57,513248.0,14.1241,14.2334,14.1059,14.1788,513248.0
2021-03-17 10:00:00,15.57,15.59,15.54,15.56,189230.0,14.1788,14.197,14.1514,14.1697,189230.0
2021-03-17 10:30:00,15.56,15.56,15.48,15.51,200873.0,14.1697,14.1697,14.0968,14.1241,200873.0
2021-03-17 11:00:00,15.51,15.62,15.5,15.61,236395.0,14.1241,14.2243,14.115,14.2152,236395.0
2021-03-17 11:30:00,15.61,15.69,15.6,15.67,155035.0,14.2152,14.288,14.2061,14.2698,155035.0
2021-03-17 12:00:00,15.67,15.69,15.63,15.66,342226.0,14.2698,14.288,14.2334,14.2607,342226.0
2021-03-17 12:30:00,15.66,15.69,15.64,15.68,94035.0,14.2607,14.288,14.2425,14.2789,94035.0
2021-03-17 13:00:00,15.69,15.7,15.65,15.66,83736.0,14.288,14.2971,14.2516,14.2607,83736.0
2021-03-17 13:30:00,15.66,15.68,15.65,15.67,108315.0,14.2607,14.2789,14.2516,14.2698,108315.0
2021-03-17 14:00:00,15.67,15.76,15.66,15.68,157333.0,14.2698,14.3518,14.2607,14.2789,157333.0
2021-03-17 14:30:00,15.68,15.74,15.67,15.7,151514.0,14.2789,14.3336,14.2698,14.2971,151514.0
2021-03-17 15:00:00,15.7,15.7,15.66,15.7,187882.0,14.2971,14.2971,14.2607,14.2971,187882.0
2021-03-17 15:30:00,15.7,15.77,15.69,15.75,359032.0,14.2971,14.3609,14.288,14.3427,359032.0
2021-03-18 09:30:00,16.03,16.12,16.01,16.11,808968.0,14.5977,14.6796,14.5794,14.6705,808968.0
2021-03-18 10:00:00,16.11,16.13,16.09,16.12,201950.0,14.6705,14.6887,14.6523,14.6796,201950.0
2021-03-18 10:30:00,16.11,16.22,16.11,16.18,372022.0,14.6705,14.7707,14.6705,14.7343,372022.0
2021-03-18 11:00:00,16.18,16.2,16.16,16.2,246940.0,14.7343,14.7525,14.716,14.7525,246940.0
2021-03-18 11:30:00,16.2,16.31,16.19,16.28,294768.0,14.7525,14.8526,14.7434,14.8253,294768.0
2021-03-18 12:00:00,16.28,16.28,16.23,16.26,407271.0,14.8253,14.8253,14.7798,14.8071,407271.0
2021-03-18 12:30:00,16.27,16.27,16.17,16.18,117535.0,14.8162,14.8162,14.7251,14.7343,117535.0
2021-03-18 13:00:00,16.18,16.2,16.16,16.19,137958.0,14.7343,14.7525,14.716,14.7434,137958.0
2021-03-18 13:30:00,16.19,16.21,16.18,16.19,101877.0,14.7434,14.7616,14.7343,14.7434,101877.0
2021-03-18 14:00:00,16.2,16.2,16.12,16.12,148733.0,14.7525,14.7525,14.6796,14.6796,148733.0
2021-03-18 14:30:00,16.13,16.15,16.07,16.14,252376.0,14.6887,14.7069,14.6341,14.6978,252376.0
2021-03-18 15:00:00,16.14,16.15,16.04,16.06,319294.0,14.6978,14.7069,14.6068,14.625,319294.0
2021-03-18 15:30:00,16.06,16.07,15.97,16.02,907860.0,14.625,14.6341,14.543,14.5886,907860.0
2021-03-19 09:30:00,15.9,15.91,15.75,15.84,957879.0,14.4793,14.4884,14.3427,14.4246,957879.0
2021-03-19 10:00:00,15.85,15.89,15.8,15.85,296494.0,14.4337,14.4702,14.3882,14.4337,296494.0
2021-03-19 10:30:00,15.85,15.9,15.81,15.88,310356.0,14.4337,14.4793,14.3973,14.4611,310356.0
2021-03-19 11:00:00,15.89,15.91,15.87,15.88,191149.0,14.4702,14.4884,14.452,14.4611,191149.0
2021-03-19 11:30:00,15.88,15.96,15.88,15.92,73803.0,14.4611,14.5339,14.4611,14.4975,73803.0
2021-03-19 12:00:00,15.92,15.96,15.9,15.96,258403.0,14.4975,14.5339,14.4793,14.5339,258403.0
2021-03-19 12:30:00,15.96,15.96,15.9,15.93,90079.0,14.5339,14.5339,14.4793,14.5066,90079.0
2021-03-19 13:00:00,15.93,16.0,15.91,15.98,178058.0,14.5066,14.5703,14.4884,14.5521,178058.0
2021-03-19 13:30:00,15.99,16.02,15.97,16.02,123955.0,14.5612,14.5886,14.543,14.5886,123955.0
2021-03-19 14:00:00,16.02,16.03,16.0,16.02,130948.0,14.5886,14.5977,14.5703,14.5886,130948.0
2021-03-19 14:30:00,16.02,16.03,16.0,16.02,114343.0,14.5886,14.5977,14.5703,14.5886,114343.0
2021-03-19 15:00:00,16.02,16.03,16.0,16.02,227907.0,14.5886,14.5977,14.5703,14.5886,227907.0
2021-03-19 15:30:00,16.02,16.05,16.0,16.05,1240797.0,14.5886,14.6159,14.5703,14.6159,1240797.0
2021-03-22 09:30:00,15.96,15.98,15.88,15.9,651910.0,14.5339,14.5521,14.4611,14.4793,651910.0
2021-03-22 10:00:00,15.9,15.96,15.88,15.92,645766.0,14.4793,14.5339,14.4611,14.4975,645766.0
2021-03-22 10:30:00,15.92,15.99,15.91,15.95,239194.0,14.4975,14.5612,14.4884,14.5248,239194.0
2021-03-22 11:00:00,15.95,15.97,15.87,15.94,544395.0,14.5248,14.543,14.452,14.5157,544395.0
2021-03-22 11:30:00,15.94,16.02,15.93,16.02,644304.0,14.5157,14.5886,14.5066,14.5886,644304.0
2021-03-22 12:00:00,16.02,16.04,15.98,16.03,303437.0,14.5886,14.6068,14.5521,14.5977,303437.0
2021-03-22 12:30:00,16.04,16.05,15.99,16.01,177373.0,14.6068,14.6159,14.5612,14.5794,177373.0
2021-03-22 13:00:00,16.01,16.04,15.99,16.04,91795.0,14.5794,14.6068,14.5612,14.6068,91795.0
2021-03-22 13:30:00,16.04,16.08,16.03,16.07,101054.0,14.6068,14.6432,14.5977,14.6341,101054.0
2021-03-22 14:00:00,16.07,16.09,16.06,16.08,171419.0,14.6341,14.6523,14.625,14.6432,171419.0
2021-03-22 14:30:00,16.09,16.13,16.09,16.12,170750.0,14.6523,14.6887,14.6523,14.6796,170750.0
2021-03-22 15:00:00,16.12,16.13,16.08,16.09,120294.0,14.6796,14.6887,14.6432,14.6523,120294.0
2021-03-22 15:30:00,16.1,16.11,16.06,16.1,608880.0,14.6614,14.6705,14.625,14.6614,608880.0
2021-03-23 09:30:00,15.93,15.98,15.9,15.95,440069.0,14.5066,14.5521,14.4793,14.5248,440069.0
2021-03-23 10:00:00,15.95,15.96,15.89,15.91,196676.0,14.5248,14.5339,14.4702,14.4884,196676.0
2021-03-23 10:30:00,15.91,15.93,15.83,15.87,342308.0,14.4884,14.5066,14.4155,14.452,342308.0
2021-03-23 11:00:00,15.88,15.93,15.85,15.93,264340.0,14.4611,14.5066,14.4337,14.5066,264340.0
2021-03-23 11:30:00,15.93,15.93,15.89,15.91,159556.0,14.5066,14.5066,14.4702,14.4884,159556.0
2021-03-23 12:00:00,15.91,15.92,15.88,15.89,254695.0,14.4884,14.4975,14.4611,14.4702,254695.0
2021-03-23 12:30:00,15.89,15.9,15.85,15.88,90367.0,14.4702,14.4793,14.4337,14.4611,90367.0
2021-03-23 13:00:00,15.89,15.91,15.87,15.88,57031.0,14.4702,14.4884,14.452,14.4611,57031.0
2021-03-23 13:30:00,15.88,15.88,15.83,15.85,108128.0,14.4611,14.4611,14.4155,14.4337,108128.0
2021-03-23 14:00:00,15.84,15.85,15.8,15.81,160613.0,14.4246,14.4337,14.3882,14.3973,160613.0
2021-03-23 14:30:00,15.81,15.82,15.76,15.77,204843.0,14.3973,14.4064,14.3518,14.3609,204843.0
2021-03-23 15:00:00,15.77,15.78,15.71,15.72,336488.0,14.3609,14.37,14.3063,14.3154,336488.0
2021-03-23 15:30:00,15.71,15.73,15.68,15.71,584598.0,14.3063,14.3245,14.2789,14.3063,584598.0
2021-03-24 09:30:00,15.75,15.87,15.74,15.77,437546.0,14.3427,14.452,14.3336,14.3609,437546.0
2021-03-24 10:00:00,15.77,15.83,15.77,15.83,107471.0,14.3609,14.4155,14.3609,14.4155,107471.0
2021-03-24 10:30:00,15.83,15.9,15.81,15.89,162294.0,14.4155,14.4793,14.3973,14.4702,162294.0
2021-03-24 11:00:00,15.9,15.91,15.86,15.89,244578.0,14.4793,14.4884,14.4428,14.4702,244578.0
2021-03-24 11:30:00,15.88,15.92,15.87,15.9,158236.0,14.4611,14.4975,14.452,14.4793,158236.0
2021-03-24 12:00:00,15.91,15.98,15.9,15.97,92764.0,14.4884,14.5521,14.4793,14.543,92764.0
2021-03-24 12:30:00,15.97,15.97,15.9,15.91,44420.0,14.543,14.543,14.4793,14.4884,44420.0
2021-03-24 13:00:00,15.92,15.92,15.87,15.89,56885.0,14.4975,14.4975,14.452,14.4702,56885.0
2021-03-24 13:30:00,15.89,15.93,15.88,15.93,73217.0,14.4702,14.5066,14.4611,14.5066,73217.0
2021-03-24 14:00:00,15.92,15.93,15.89,15.9,74842.0,14.4975,14.5066,14.4702,14.4793,74842.0
2021-03-24 14:30:00,15.89,15.89,15.85,15.85,124103.0,14.4702,14.4702,14.4337,14.4337,124103.0
2021-03-24 15:00:00,15.85,15.86,15.83,15.84,155225.0,14.4337,14.4428,14.4155,14.4246,155225.0
2021-03-24 15:30:00,15.84,15.84,15.76,15.78,381049.0,14.4246,14.4246,14.3518,14.37,381049.0
2021-03-25 09:30:00,15.83,15.84,15.74,15.78,375334.0,14.4155,14.4246,14.3336,14.37,375334.0
2021-03-25 10:00:00,15.78,15.83,15.76,15.82,188647.0,14.37,14.4155,14.3518,14.4064,188647.0
2021-03-25 10:30:00,15.82,15.85,15.75,15.79,385974.0,14.4064,14.4337,14.3427,14.3791,385974.0
2021-03-25 11:00:00,15.79,15.84,15.71,15.84,166250.0,14.3791,14.4246,14.3063,14.4246,166250.0
2021-03-25 11:30:00,15.84,15.94,15.83,15.94,223377.0,14.4246,14.5157,14.4155,14.5157,223377.0
2021-03-25 12:00:00,15.93,15.98,15.9,15.97,221223.0,14.5066,14.5521,14.4793,14.543,221223.0
2021-03-25 12:30:00,15.97,16.01,15.96,16.0,95165.0,14.543,14.5794,14.5339,14.5703,95165.0
2021-03-25 13:00:00,16.0,16.06,16.0,16.02,130853.0,14.5703,14.625,14.5703,14.5886,130853.0
2021-03-25 13:30:00,16.02,16.05,15.97,16.01,76348.0,14.5886,14.6159,14.543,14.5794,76348.0
2021-03-25 14:00:00,16.02,16.06,15.99,16.0,158363.0,14.5886,14.625,14.5612,14.5703,158363.0
2021-03-25 14:30:00,16.0,16.06,15.99,16.05,143691.0,14.5703,14.625,14.5612,14.6159,143691.0
2021-03-25 15:00:00,16.05,16.09,16.03,16.07,220363.0,14.6159,14.6523,14.5977,14.6341,220363.0
2021-03-25 15:30:00,16.07,16.11,16.06,16.06,428636.0,14.6341,14.6705,14.625,14.625,428636.0
2021-03-26 09:30:00,16.08,16.15,16.07,16.09,390584.0,14.6432,14.7069,14.6341,14.6523,390584.0
2021-03-26 10:00:00,16.08,16.16,16.08,16.16,230352.0,14.6432,14.716,14.6432,14.716,230352.0
2021-03-26 10:30:00,16.16,16.19,16.12,16.13,202763.0,14.716,14.7434,14.6796,14.6887,202763.0
2021-03-26 11:00:00,16.14,16.14,16.1,16.12,254652.0,14.6978,14.6978,14.6614,14.6796,254652.0
2021-03-26 11:30:00,16.13,16.14,16.09,16.1,242808.0,14.6887,14.6978,14.6523,14.6614,242808.0
2021-03-26 12:00:00,16.11,16.11,16.07,16.08,101342.0,14.6705,14.6705,14.6341,14.6432,101342.0
2021-03-26 12:30:00,16.08,16.12,16.07,16.08,81308.0,14.6432,14.6796,14.6341,14.6432,81308.0
2021-03-26 13:00:00,16.08,16.1,16.06,16.08,45677.0,14.6432,14.6614,14.625,14.6432,45677.0
2021-03-26 13:30:00,16.07,16.08,16.02,16.05,114069.0,14.6341,14.6432,14.5886,14.6159,114069.0
2021-03-26 14:00:00,16.04,16.04,15.98,16.02,143203.0,14.6068,14.6068,14.5521,14.5886,143203.0
2021-03-26 14:30:00,16.02,16.06,15.99,16.05,153815.0,14.5886,14.625,14.5612,14.6159,153815.0
2021-03-26 15:00:00,16.05,16.06,16.0,16.0,333389.0,14.6159,14.625,14.5703,14.5703,333389.0
2021-03-26 15:30:00,16.0,16.05,16.0,16.05,1002581.0,14.5703,14.6159,14.5703,14.6159,1002581.0
2021-03-29 09:30:00,15.51,15.55,15.47,15.54,618032.0,14.1241,14.1605,14.0877,14.1514,618032.0
2021-03-29 10:00:00,15.54,15.58,15.49,15.54,336176.0,14.1514,14.1879,14.1059,14.1514,336176.0
2021-03-29 10:30:00,15.54,15.57,15.44,15.45,288501.0,14.1514,14.1788,14.0604,14.0695,288501.0
2021-03-29 11:00:00,15.45,15.51,15.43,15.49,277707.0,14.0695,14.1241,14.0513,14.1059,277707.0
2021-03-29 11:30:00,15.49,15.55,15.48,15.54,178692.0,14.1059,14.1605,14.0968,14.1514,178692.0
2021-03-29 12:00:00,15.54,15.56,15.48,15.54,127176.0,14.1514,14.1697,14.0968,14.1514,127176.0
2021-03-29 12:30:00,15.54,15.64,15.53,15.64,184561.0,14.1514,14.2425,14.1423,14.2425,184561.0
2021-03-29 13:00:00,15.64,15.67,15.6,15.6,138007.0,14.2425,14.2698,14.2061,14.2061,138007.0
2021-03-29 13:30:00,15.6,15.64,15.55,15.58,145844.0,14.2061,14.2425,14.1605,14.1879,145844.0
2021-03-29 14:00:00,15.57,15.61,15.56,15.59,135002.0,14.1788,14.2152,14.1697,14.197,135002.0
2021-03-29 14:30:00,15.58,15.59,15.54,15.58,213103.0,14.1879,14.197,14.1514,14.1879,213103.0
2021-03-29 15:00:00,15.58,15.65,15.58,15.65,146757.0,14.1879,14.2516,14.1879,14.2516,146757.0
2021-03-29 15:30:00,15.65,15.65,15.58,15.59,553530.0,14.2516,14.2516,14.1879,14.197,553530.0
2021-03-30 09:30:00,15.53,15.6,15.52,15.59,458219.0,14.1423,14.2061,14.1332,14.197,458219.0
2021-03-30 10:00:00,15.59,15.62,15.51,15.54,347467.0,14.197,14.2243,14.1241,14.1514,347467.0
2021-03-30 10:30:00,15.54,15.6,15.54,15.56,204420.0,14.1514,14.2061,14.1514,14.1697,204420.0
2021-03-30 11:00:00,15.56,15.62,15.54,15.59,437267.0,14.1697,14.2243,14.1514,14.197,437267.0
2021-03-30 11:30:00,15.58,15.63,15.57,15.58,69330.0,14.1879,14.2334,14.1788,14.1879,69330.0
2021-03-30 12:00:00,15.58,15.61,15.57,15.57,107408.0,14.1879,14.2152,14.1788,14.1788,107408.0
2021-03-30 12:30:00,15.57,15.58,15.56,15.58,52357.0,14.1788,14.1879,14.1697,14.1879,52357.0
2021-03-30 13:00:00,15.57,15.59,15.56,15.58,38709.0,14.1788,14.197,14.1697,14.1879,38709.0
2021-03-30 13:30:00,15.58,15.6,15.56,15.59,53961.0,14.1879,14.2061,14.1697,14.197,53961.0
2021-03-30 14:00:00,15.58,15.6,15.57,15.6,50053.0,14.1879,14.2061,14.1788,14.2061,50053.0
2021-03-30 14:30:00,15.59,15.62,15.58,15.62,93940.0,14.197,14.2243,14.1879,14.2243,93940.0
2021-03-30 15:00:00,15.62,15.64,15.61,15.64,108119.0,14.2243,14.2425,14.2152,14.2425,108119.0
2021-03-30 15:30:00,15.64,15.64,15.59,15.6,337275.0,14.2425,14.2425,14.197,14.2061,337275.0
2021-03-31 09:30:00,15.58,15.64,15.56,15.62,364190.0,14.1879,14.2425,14.1697,14.2243,364190.0
2021-03-31 10:00:00,15.62,15.63,15.59,15.6,200989.0,14.2243,14.2334,14.197,14.2061,200989.0
2021-03-31 10:30:00,15.61,15.62,15.55,15.56,370583.0,14.2152,14.2243,14.1605,14.1697,370583.0
2021-03-31 11:00:00,15.57,15.57,15.5,15.53,224920.0,14.1788,14.1788,14.115,14.1423,224920.0
2021-03-31 11:30:00,15.52,15.55,15.5,15.54,95568.0,14.1332,14.1605,14.115,14.1514,95568.0
2021-03-31 12:00:00,15.54,15.56,15.53,15.55,92230.0,14.1514,14.1697,14.1423,14.1605,92230.0
2021-03-31 12:30:00,15.54,15.56,15.52,15.56,108069.0,14.1514,14.1697,14.1332,14.1697,108069.0
2021-03-31 13:00:00,15.56,15.56,15.52,15.52,71550.0,14.1697,14.1697,14.1332,14.1332,71550.0
2021-03-31 13:30:00,15.52,15.56,15.52,15.55,68252.0,14.1332,14.1697,14.1332,14.1605,68252.0
2021-03-31 14:00:00,15.56,15.56,15.53,15.54,91634.0,14.1697,14.1697,14.1423,14.1514,91634.0
2021-03-31 14:30:00,15.54,15.62,15.54,15.59,208917.0,14.1514,14.2243,14.1514,14.197,208917.0
2021-03-31 15:00:00,15.59,15.6,15.57,15.59,127465.0,14.197,14.2061,14.1788,14.197,127465.0
2021-03-31 15:30:00,15.59,15.59,15.53,15.53,556351.0,14.197,14.197,14.1423,14.1423,556351.0
2021-04-01 09:30:00,15.73,15.74,15.69,15.71,421208.0,14.3245,14.3336,14.288,14.3063,421208.0
2021-04-01 10:00:00,15.71,15.77,15.7,15.74,300659.0,14.3063,14.3609,14.2971,14.3336,300659.0
2021-04-01 10:30:00,15.74,15.81,15.73,15.81,221030.0,14.3336,14.3973,14.3245,14.3973,221030.0
2021-04-01 11:00:00,15.81,15.81,15.76,15.81,201103.0,14.3973,14.3973,14.3518,14.3973,201103.0
2021-04-01 11:30:00,15.81,15.82,15.78,15.79,94830.0,14.3973,14.4064,14.37,14.3791,94830.0
2021-04-01 12:00:00,15.78,15.84,15.78,15.83,208115.0,14.37,14.4246,14.37,14.4155,208115.0
2021-04-01 12:30:00,15.83,15.84,15.79,15.79,106718.0,14.4155,14.4246,14.3791,14.3791,106718.0
2021-04-01 13:00:00,15.79,15.8,15.77,15.79,152491.0,14.3791,14.3882,14.3609,14.3791,152491.0
2021-04-01 13:30:00,15.79,15.83,15.79,15.81,149697.0,14.3791,14.4155,14.3791,14.3973,149697.0
2021-04-01 14:00:00,15.82,15.9,15.81,15.89,367574.0,14.4064,14.4793,14.3973,14.4702,367574.0
2021-04-01 14:30:00,15.89,15.89,15.86,15.87,180858.0,14.4702,14.4702,14.4428,14.452,180858.0
2021-04-01 15:00:00,15.87,15.88,15.84,15.85,158461.0,14.452,14.4611,14.4246,14.4337,158461.0
2021-04-01 15:30:00,15.85,15.86,15.82,15.86,625286.0,14.4337,14.4428,14.4064,14.4428,625286.0
2021-04-05 09:30:00,15.99,16.04,15.97,15.98,206032.0,14.5612,14.6068,14.543,14.5521,206032.0
2021-04-05 10:00:00,15.98,16.01,15.96,15.99,133655.0,14.5521,14.5794,14.5339,14.5612,133655.0
2021-04-05 10:30:00,15.99,16.01,15.97,15.99,94069.0,14.5612,14.5794,14.543,14.5612,94069.0
2021-04-05 11:00:00,15.98,16.01,15.97,16.0,60422.0,14.5521,14.5794,14.543,14.5703,60422.0
2021-04-05 11:30:00,16.0,16.06,16.0,16.05,129995.0,14.5703,14.625,14.5703,14.6159,129995.0
2021-04-05 12:00:00,16.05,16.09,16.04,16.09,127542.0,14.6159,14.6523,14.6068,14.6523,127542.0
2021-04-05 12:30:00,16.08,16.1,16.07,16.08,70308.0,14.6432,14.6614,14.6341,14.6432,70308.0
2021-04-05 13:00:00,16.07,16.09,16.03,16.04,124592.0,14.6341,14.6523,14.5977,14.6068,124592.0
2021-04-05 13:30:00,16.05,16.06,16.03,16.03,59440.0,14.6159,14.625,14.5977,14.5977,59440.0
2021-04-05 14:00:00,16.04,16.04,15.99,15.99,124819.0,14.6068,14.6068,14.5612,14.5612,124819.0
2021-04-05 14:30:00,16.0,16.0,15.97,15.98,87007.0,14.5703,14.5703,14.543,14.5521,87007.0
2021-04-05 15:00:00,15.98,16.01,15.97,16.0,213241.0,14.5521,14.5794,14.543,14.5703,213241.0
2021-04-05 15:30:00,16.0,16.03,16.0,16.01,205909.0,14.5703,14.5977,14.5703,14.5794,205909.0
2021-04-06 09:30:00,16.11,16.2,16.11,16.19,336102.0,14.6705,14.7525,14.6705,14.7434,336102.0
2021-04-06 10:00:00,16.18,16.21,16.18,16.2,188808.0,14.7343,14.7616,14.7343,14.7525,188808.0
2021-04-06 10:30:00,16.2,16.22,16.18,16.21,167928.0,14.7525,14.7707,14.7343,14.7616,167928.0
2021-04-06 11:00:00,16.22,16.22,16.14,16.15,440318.0,14.7707,14.7707,14.6978,14.7069,440318.0
2021-04-06 11:30:00,16.15,16.16,16.13,16.13,62167.0,14.7069,14.716,14.6887,14.6887,62167.0
2021-04-06 12:00:00,16.14,16.15,16.12,16.13,71296.0,14.6978,14.7069,14.6796,14.6887,71296.0
2021-04-06 12:30:00,16.12,16.17,16.11,16.15,243245.0,14.6796,14.7251,14.6705,14.7069,243245.0
2021-04-06 13:00:00,16.16,16.16,16.1,16.1,127015.0,14.716,14.716,14.6614,14.6614,127015.0
2021-04-06 13:30:00,16.11,16.16,16.09,16.14,127767.0,14.6705,14.716,14.6523,14.6978,127767.0
2021-04-06 14:00:00,16.15,16.18,16.15,16.18,138582.0,14.7069,14.7343,14.7069,14.7343,138582.0
2021-04-06 14:30:00,16.18,16.22,16.17,16.2,280892.0,14.7343,14.7707,14.7251,14.7525,280892.0
2021-04-06 15:00:00,16.2,16.21,16.17,16.2,328373.0,14.7525,14.7616,14.7251,14.7525,328373.0
2021-04-06 15:30:00,16.2,16.24,16.19,16.23,525090.0,14.7525,14.7889,14.7434,14.7798,525090.0
2021-04-07 09:30:00,16.11,16.14,16.08,16.1,366357.0,14.6705,14.6978,14.6432,14.6614,366357.0
2021-04-07 10:00:00,16.1,16.11,16.05,16.08,328999.0,14.6614,14.6705,14.6159,14.6432,328999.0
2021-04-07 10:30:00,16.08,16.16,16.07,16.13,324563.0,14.6432,14.716,14.6341,14.6887,324563.0
2021-04-07 11:00:00,16.13,16.15,16.1,16.12,266201.0,14.6887,14.7069,14.6614,14.6796,266201.0
2021-04-07 11:30:00,16.12,16.12,16.05,16.05,91197.0,14.6796,14.6796,14.6159,14.6159,91197.0
2021-04-07 12:00:00,16.06,16.1,16.05,16.08,89729.0,14.625,14.6614,14.6159,14.6432,89729.0
2021-04-07 12:30:00,16.07,16.14,16.07,16.13,93227.0,14.6341,14.6978,14.6341,14.6887,93227.0
2021-04-07 13:00:00,16.14,16.17,16.13,16.16,143254.0,14.6978,14.7251,14.6887,14.716,143254.0
2021-04-07 13:30:00,16.16,16.19,16.14,16.18,133750.0,14.716,14.7434,14.6978,14.7343,133750.0
2021-04-07 14:00:00,16.18,16.19,16.15,16.16,88990.0,14.7343,14.7434,14.7069,14.716,88990.0
2021-04-07 14:30:00,16.16,16.17,16.13,16.13,47625.0,14.716,14.7251,14.6887,14.6887,47625.0
2021-04-07 15:00:00,16.13,16.16,16.12,16.15,138588.0,14.6887,14.716,14.6796,14.7069,138588.0
2021-04-07 15:30:00,16.14,16.22,16.13,16.22,310257.0,14.6978,14.7707,14.6887,14.7707,310257.0
2021-04-08 09:30:00,16.04,16.06,15.96,16.03,252554.0,14.6068,14.625,14.5339,14.5977,252554.0
2021-04-08 10:00:00,16.03,16.04,15.99,16.0,124930.0,14.5977,14.6068,14.5612,14.5703,124930.0
2021-04-08 10:30:00,16.0,16.04,15.99,16.02,136816.0,14.5703,14.6068,14.5612,14.5886,136816.0
2021-04-08 11:00:00,16.02,16.09,16.01,16.09,143750.0,14.5886,14.6523,14.5794,14.6523,143750.0
2021-04-08 11:30:00,16.09,16.19,16.08,16.16,239044.0,14.6523,14.7434,14.6432,14.716,239044.0
2021-04-08 12:00:00,16.16,16.19,16.15,16.17,71678.0,14.716,14.7434,14.7069,14.7251,71678.0
2021-04-08 12:30:00,16.17,16.2,16.17,16.2,36254.0,14.7251,14.7525,14.7251,14.7525,36254.0
2021-04-08 13:00:00,16.2,16.22,16.19,16.21,64487.0,14.7525,14.7707,14.7434,14.7616,64487.0
2021-04-08 13:30:00,16.21,16.22,16.18,16.2,34609.0,14.7616,14.7707,14.7343,14.7525,34609.0
2021-04-08 14:00:00,16.19,16.2,16.18,16.19,43854.0,14.7434,14.7525,14.7343,14.7434,43854.0
2021-04-08 14:30:00,16.2,16.21,16.19,16.21,102573.0,14.7525,14.7616,14.7434,14.7616,102573.0
2021-04-08 15:00:00,16.21,16.23,16.2,16.22,95600.0,14.7616,14.7798,14.7525,14.7707,95600.0
2021-04-08 15:30:00,16.22,16.22,16.18,16.2,229201.0,14.7707,14.7707,14.7343,14.7525,229201.0
2021-04-09 09:30:00,16.08,16.19,16.07,16.14,233678.0,14.6432,14.7434,14.6341,14.6978,233678.0
2021-04-09 10:00:00,16.13,16.15,16.09,16.11,116827.0,14.6887,14.7069,14.6523,14.6705,116827.0
2021-04-09 10:30:00,16.1,16.15,16.09,16.13,114237.0,14.6614,14.7069,14.6523,14.6887,114237.0
2021-04-09 11:00:00,16.13,16.16,16.13,16.13,96844.0,14.6887,14.716,14.6887,14.6887,96844.0
2021-04-09 11:30:00,16.13,16.14,16.11,16.12,34071.0,14.6887,14.6978,14.6705,14.6796,34071.0
2021-04-09 12:00:00,16.13,16.15,16.12,16.14,32080.0,14.6887,14.7069,14.6796,14.6978,32080.0
2021-04-09 12:30:00,16.15,16.19,16.14,16.16,62904.0,14.7069,14.7434,14.6978,14.716,62904.0
2021-04-09 13:00:00,16.16,16.17,16.14,16.14,26970.0,14.716,14.7251,14.6978,14.6978,26970.0
2021-04-09 13:30:00,16.14,16.16,16.12,16.12,59211.0,14.6978,14.716,14.6796,14.6796,59211.0
2021-04-09 14:00:00,16.13,16.13,16.1,16.13,58338.0,14.6887,14.6887,14.6614,14.6887,58338.0
2021-04-09 14:30:00,16.13,16.13,16.11,16.12,18086.0,14.6887,14.6887,14.6705,14.6796,18086.0
2021-04-09 15:00:00,16.12,16.17,16.11,16.17,46819.0,14.6796,14.7251,14.6705,14.7251,46819.0
2021-04-09 15:30:00,16.17,16.2,16.15,16.2,194263.0,14.7251,14.7525,14.7069,14.7525,194263.0
2021-04-12 09:30:00,16.09,16.14,16.06,16.13,485854.0,14.6523,14.6978,14.625,14.6887,485854.0
2021-04-12 10:00:00,16.13,16.16,16.11,16.13,237608.0,14.6887,14.716,14.6705,14.6887,237608.0
2021-04-12 10:30:00,16.13,16.14,16.11,16.13,77644.0,14.6887,14.6978,14.6705,14.6887,77644.0
2021-04-12 11:00:00,16.13,16.14,16.11,16.14,101883.0,14.6887,14.6978,14.6705,14.6978,101883.0
2021-04-12 11:30:00,16.13,16.2,16.13,16.19,77397.0,14.6887,14.7525,14.6887,14.7434,77397.0
2021-04-12 12:00:00,16.18,16.19,16.16,16.16,52814.0,14.7343,14.7434,14.716,14.716,52814.0
2021-04-12 12:30:00,16.16,16.2,16.16,16.19,93005.0,14.716,14.7525,14.716,14.7434,93005.0
2021-04-12 13:00:00,16.19,16.19,16.16,16.16,42331.0,14.7434,14.7434,14.716,14.716,42331.0
2021-04-12 13:30:00,16.16,16.17,16.12,16.12,50440.0,14.716,14.7251,14.6796,14.6796,50440.0
2021-04-12 14:00:00,16.13,16.14,16.11,16.13,73532.0,14.6887,14.6978,14.6705,14.6887,73532.0
2021-04-12 14:30:00,16.13,16.15,16.12,16.14,89610.0,14.6887,14.7069,14.6796,14.6978,89610.0
2021-04-12 15:00:00,16.13,16.15,16.11,16.14,126104.0,14.6887,14.7069,14.6705,14.6978,126104.0
2021-04-12 15:30:00,16.14,16.2,16.14,16.18,527531.0,14.6978,14.7525,14.6978,14.7343,527531.0
2021-04-13 09:30:00,15.67,15.67,15.52,15.55,414855.0,14.4386,14.4386,14.3004,14.328,414855.0
2021-04-13 10:00:00,15.55,15.59,15.54,15.59,174600.0,14.328,14.3649,14.3188,14.3649,174600.0
2021-04-13 10:30:00,15.59,15.62,15.58,15.6,128134.0,14.3649,14.3925,14.3557,14.3741,128134.0
2021-04-13 11:00:00,15.62,15.64,15.61,15.62,163077.0,14.3925,14.411,14.3833,14.3925,163077.0
2021-04-13 11:30:00,15.62,15.63,15.6,15.61,77485.0,14.3925,14.4018,14.3741,14.3833,77485.0
2021-04-13 12:00:00,15.61,15.62,15.6,15.62,74421.0,14.3833,14.3925,14.3741,14.3925,74421.0
2021-04-13 12:30:00,15.62,15.62,15.59,15.61,51439.0,14.3925,14.3925,14.3649,14.3833,51439.0
2021-04-13 13:00:00,15.61,15.62,15.6,15.6,57837.0,14.3833,14.3925,14.3741,14.3741,57837.0
2021-04-13 13:30:00,15.61,15.62,15.6,15.61,42110.0,14.3833,14.3925,14.3741,14.3833,42110.0
2021-04-13 14:00:00,15.61,15.64,15.6,15.62,109274.0,14.3833,14.411,14.3741,14.3925,109274.0
2021-04-13 14:30:00,15.63,15.63,15.61,15.62,52233.0,14.4018,14.4018,14.3833,14.3925,52233.0
2021-04-13 15:00:00,15.62,15.64,15.61,15.62,133614.0,14.3925,14.411,14.3833,14.3925,133614.0
2021-04-13 15:30:00,15.62,15.66,15.61,15.64,489407.0,14.3925,14.4294,14.3833,14.411,489407.0
2021-04-14 09:30:00,15.7,15.8,15.68,15.8,249339.0,14.4663,14.5584,14.4478,14.5584,249339.0
2021-04-14 10:00:00,15.8,15.86,15.79,15.84,136822.0,14.5584,14.6137,14.5492,14.5953,136822.0
2021-04-14 10:30:00,15.84,15.91,15.83,15.9,101969.0,14.5953,14.6598,14.586,14.6505,101969.0
2021-04-14 11:00:00,15.89,15.9,15.84,15.86,186168.0,14.6413,14.6505,14.5953,14.6137,186168.0
2021-04-14 11:30:00,15.87,15.9,15.86,15.89,43906.0,14.6229,14.6505,14.6137,14.6413,43906.0
2021-04-14 12:00:00,15.9,15.9,15.86,15.87,37585.0,14.6505,14.6505,14.6137,14.6229,37585.0
2021-04-14 12:30:00,15.87,15.9,15.86,15.9,31708.0,14.6229,14.6505,14.6137,14.6505,31708.0
2021-04-14 13:00:00,15.89,15.89,15.85,15.86,50877.0,14.6413,14.6413,14.6045,14.6137,50877.0
2021-04-14 13:30:00,15.86,15.87,15.83,15.83,59363.0,14.6137,14.6229,14.586,14.586,59363.0
2021-04-14 14:00:00,15.84,15.86,15.8,15.85,103640.0,14.5953,14.6137,14.5584,14.6045,103640.0
2021-04-14 14:30:00,15.85,15.86,15.81,15.82,74645.0,14.6045,14.6137,14.5676,14.5768,74645.0
2021-04-14 15:00:00,15.82,15.82,15.78,15.79,57171.0,14.5768,14.5768,14.54,14.5492,57171.0
2021-04-14 15:30:00,15.79,15.8,15.76,15.79,154807.0,14.5492,14.5584,14.5215,14.5492,154807.0
2021-04-15 09:30:00,15.91,15.91,15.79,15.82,319516.0,14.6598,14.6598,14.5492,14.5768,319516.0
2021-04-15 10:00:00,15.81,15.83,15.77,15.78,113827.0,14.5676,14.586,14.5308,14.54,113827.0
2021-04-15 10:30:00,15.78,15.81,15.75,15.79,84512.0,14.54,14.5676,14.5123,14.5492,84512.0
2021-04-15 11:00:00,15.79,15.83,15.77,15.77,279365.0,14.5492,14.586,14.5308,14.5308,279365.0
2021-04-15 11:30:00,15.77,15.86,15.76,15.86,167006.0,14.5308,14.6137,14.5215,14.6137,167006.0
2021-04-15 12:00:00,15.86,15.9,15.85,15.88,212243.0,14.6137,14.6505,14.6045,14.6321,212243.0
2021-04-15 12:30:00,15.88,15.9,15.88,15.9,116357.0,14.6321,14.6505,14.6321,14.6505,116357.0
2021-04-15 13:00:00,15.9,15.9,15.85,15.87,157245.0,14.6505,14.6505,14.6045,14.6229,157245.0
2021-04-15 13:30:00,15.86,15.87,15.85,15.87,88820.0,14.6137,14.6229,14.6045,14.6229,88820.0
2021-04-15 14:00:00,15.87,15.89,15.86,15.87,68724.0,14.6229,14.6413,14.6137,14.6229,68724.0
2021-04-15 14:30:00,15.86,15.89,15.86,15.89,42996.0,14.6137,14.6413,14.6137,14.6413,42996.0
2021-04-15 15:00:00,15.89,15.89,15.85,15.86,121100.0,14.6413,14.6413,14.6045,14.6137,121100.0
2021-04-15 15:30:00,15.86,15.88,15.85,15.87,495390.0,14.6137,14.6321,14.6045,14.6229,495390.0
2021-04-16 09:30:00,15.96,16.0,15.93,15.95,303902.0,14.7058,14.7427,14.6782,14.6966,303902.0
2021-04-16 10:00:00,15.95,16.03,15.94,16.03,149197.0,14.6966,14.7703,14.6874,14.7703,149197.0
2021-04-16 10:30:00,16.03,16.05,16.02,16.04,136946.0,14.7703,14.7888,14.7611,14.7795,136946.0
2021-04-16 11:00:00,16.03,16.11,16.03,16.11,322567.0,14.7703,14.844,14.7703,14.844,322567.0
2021-04-16 11:30:00,16.11,16.13,16.09,16.1,200127.0,14.844,14.8625,14.8256,14.8348,200127.0
2021-04-16 12:00:00,16.1,16.12,16.08,16.09,99774.0,14.8348,14.8533,14.8164,14.8256,99774.0
2021-04-16 12:30:00,16.09,16.1,16.08,16.09,52873.0,14.8256,14.8348,14.8164,14.8256,52873.0
2021-04-16 13:00:00,16.1,16.11,16.08,16.1,86708.0,14.8348,14.844,14.8164,14.8348,86708.0
2021-04-16 13:30:00,16.1,16.11,16.1,16.11,24799.0,14.8348,14.844,14.8348,14.844,24799.0
2021-04-16 14:00:00,16.11,16.12,16.09,16.11,81585.0,14.844,14.8533,14.8256,14.844,81585.0
2021-04-16 14:30:00,16.11,16.14,16.11,16.14,60291.0,14.844,14.8717,14.844,14.8717,60291.0
2021-04-16 15:00:00,16.14,16.16,16.13,16.14,78579.0,14.8717,14.8901,14.8625,14.8717,78579.0
2021-04-16 15:30:00,16.14,16.15,16.1,16.11,406414.0,14.8717,14.8809,14.8348,14.844,406414.0
2021-04-19 09:30:00,16.03,16.09,16.0,16.06,305616.0,14.7703,14.8256,14.7427,14.798,305616.0
2021-04-19 10:00:00,16.05,16.06,15.99,16.05,251075.0,14.7888,14.798,14.7335,14.7888,251075.0
2021-04-19 10:30:00,16.05,16.07,15.96,15.98,231128.0,14.7888,14.8072,14.7058,14.7243,231128.0
2021-04-19 11:00:00,15.98,16.0,15.95,15.98,267665.0,14.7243,14.7427,14.6966,14.7243,267665.0
2021-04-19 11:30:00,15.97,15.98,15.93,15.96,228561.0,14.715,14.7243,14.6782,14.7058,228561.0
2021-04-19 12:00:00,15.96,15.98,15.94,15.97,50600.0,14.7058,14.7243,14.6874,14.715,50600.0
2021-04-19 12:30:00,15.97,15.97,15.92,15.93,101071.0,14.715,14.715,14.669,14.6782,101071.0
2021-04-19 13:00:00,15.94,15.96,15.92,15.96,110661.0,14.6874,14.7058,14.669,14.7058,110661.0
2021-04-19 13:30:00,15.96,15.97,15.95,15.97,44598.0,14.7058,14.715,14.6966,14.715,44598.0
2021-04-19 14:00:00,15.97,15.98,15.96,15.98,37662.0,14.715,14.7243,14.7058,14.7243,37662.0
2021-04-19 14:30:00,15.98,15.98,15.94,15.96,80086.0,14.7243,14.7243,14.6874,14.7058,80086.0
2021-04-19 15:00:00,15.97,15.98,15.92,15.96,663932.0,14.715,14.7243,14.669,14.7058,663932.0
2021-04-19 15:30:00,15.96,15.97,15.94,15.94,530115.0,14.7058,14.715,14.6874,14.6874,530115.0
2021-04-20 09:30:00,15.79,15.79,15.64,15.66,368158.0,14.5492,14.5492,14.411,14.4294,368158.0
2021-04-20 10:00:00,15.67,15.7,15.65,15.68,77484.0,14.4386,14.4663,14.4202,14.4478,77484.0
2021-04-20 10:30:00,15.68,15.68,15.52,15.56,221006.0,14.4478,14.4478,14.3004,14.3373,221006.0
2021-04-20 11:00:00,15.57,15.58,15.53,15.54,212473.0,14.3465,14.3557,14.3096,14.3188,212473.0
2021-04-20 11:30:00,15.54,15.6,15.53,15.6,109869.0,14.3188,14.3741,14.3096,14.3741,109869.0
2021-04-20 12:00:00,15.6,15.61,15.58,15.59,95469.0,14.3741,14.3833,14.3557,14.3649,95469.0
2021-04-20 12:30:00,15.59,15.59,15.52,15.54,108485.0,14.3649,14.3649,14.3004,14.3188,108485.0
2021-04-20 13:00:00,15.54,15.54,15.5,15.52,125817.0,14.3188,14.3188,14.282,14.3004,125817.0
2021-04-20 13:30:00,15.52,15.52,15.47,15.52,288780.0,14.3004,14.3004,14.2543,14.3004,288780.0
2021-04-20 14:00:00,15.52,15.56,15.51,15.54,78277.0,14.3004,14.3373,14.2912,14.3188,78277.0
2021-04-20 14:30:00,15.55,15.55,15.51,15.51,82742.0,14.328,14.328,14.2912,14.2912,82742.0
2021-04-20 15:00:00,15.52,15.57,15.51,15.57,155264.0,14.3004,14.3465,14.2912,14.3465,155264.0
2021-04-20 15:30:00,15.57,15.58,15.55,15.57,271282.0,14.3465,14.3557,14.328,14.3465,271282.0
2021-04-21 09:30:00,15.2,15.34,15.15,15.31,777065.0,14.0056,14.1346,13.9595,14.1069,777065.0
2021-04-21 10:00:00,15.31,15.4,15.3,15.38,593824.0,14.1069,14.1898,14.0977,14.1714,593824.0
2021-04-21 10:30:00,15.38,15.41,15.35,15.39,323293.0,14.1714,14.199,14.1438,14.1806,323293.0
2021-04-21 11:00:00,15.39,15.44,15.34,15.35,488671.0,14.1806,14.2267,14.1346,14.1438,488671.0
2021-04-21 11:30:00,15.35,15.4,15.33,15.4,207188.0,14.1438,14.1898,14.1253,14.1898,207188.0
2021-04-21 12:00:00,15.4,15.4,15.38,15.39,114660.0,14.1898,14.1898,14.1714,14.1806,114660.0
2021-04-21 12:30:00,15.38,15.4,15.37,15.39,189548.0,14.1714,14.1898,14.1622,14.1806,189548.0
2021-04-21 13:00:00,15.39,15.41,15.38,15.39,84943.0,14.1806,14.199,14.1714,14.1806,84943.0
2021-04-21 13:30:00,15.39,15.42,15.37,15.41,124783.0,14.1806,14.2083,14.1622,14.199,124783.0
2021-04-21 14:00:00,15.41,15.42,15.39,15.4,83920.0,14.199,14.2083,14.1806,14.1898,83920.0
2021-04-21 14:30:00,15.4,15.42,15.39,15.41,92774.0,14.1898,14.2083,14.1806,14.199,92774.0
2021-04-21 15:00:00,15.41,15.42,15.38,15.39,140519.0,14.199,14.2083,14.1714,14.1806,140519.0
2021-04-21 15:30:00,15.39,15.46,15.38,15.46,602944.0,14.1806,14.2451,14.1714,14.2451,602944.0
2021-04-22 09:30:00,15.24,15.3,15.19,15.27,628358.0,14.0424,14.0977,13.9963,14.0701,628358.0
2021-04-22 10:00:00,15.27,15.27,15.2,15.22,345400.0,14.0701,14.0701,14.0056,14.024,345400.0
2021-04-22 10:30:00,15.22,15.26,15.22,15.24,372655.0,14.024,14.0608,14.024,14.0424,372655.0
2021-04-22 11:00:00,15.24,15.27,15.21,15.22,602018.0,14.0424,14.0701,14.0148,14.024,602018.0
2021-04-22 11:30:00,15.21,15.27,15.21,15.25,172225.0,14.0148,14.0701,14.0148,14.0516,172225.0
2021-04-22 12:00:00,15.25,15.25,15.22,15.24,135471.0,14.0516,14.0516,14.024,14.0424,135471.0
2021-04-22 12:30:00,15.24,15.3,15.24,15.29,231394.0,14.0424,14.0977,14.0424,14.0885,231394.0
2021-04-22 13:00:00,15.3,15.3,15.17,15.23,331139.0,14.0977,14.0977,13.9779,14.0332,331139.0
2021-04-22 13:30:00,15.22,15.23,15.12,15.14,282591.0,14.024,14.0332,13.9318,13.9503,282591.0
2021-04-22 14:00:00,15.13,15.18,15.11,15.18,192993.0,13.9411,13.9871,13.9226,13.9871,192993.0
2021-04-22 14:30:00,15.18,15.19,15.16,15.19,84562.0,13.9871,13.9963,13.9687,13.9963,84562.0
2021-04-22 15:00:00,15.19,15.2,15.14,15.16,191035.0,13.9963,14.0056,13.9503,13.9687,191035.0
2021-04-22 15:30:00,15.17,15.21,15.16,15.19,466401.0,13.9779,14.0148,13.9687,13.9963,466401.0
2021-04-23 09:30:00,15.13,15.17,15.07,15.17,478845.0,13.9411,13.9779,13.8858,13.9779,478845.0
2021-04-23 10:00:00,15.17,15.29,15.16,15.27,168248.0,13.9779,14.0885,13.9687,14.0701,168248.0
2021-04-23 10:30:00,15.27,15.3,15.22,15.24,130291.0,14.0701,14.0977,14.024,14.0424,130291.0
2021-04-23 11:00:00,15.24,15.3,15.23,15.29,152993.0,14.0424,14.0977,14.0332,14.0885,152993.0
2021-04-23 11:30:00,15.29,15.3,15.25,15.26,87846.0,14.0885,14.0977,14.0516,14.0608,87846.0
2021-04-23 12:00:00,15.25,15.3,15.25,15.28,102217.0,14.0516,14.0977,14.0516,14.0793,102217.0
2021-04-23 12:30:00,15.28,15.3,15.25,15.29,117073.0,14.0793,14.0977,14.0516,14.0885,117073.0
2021-04-23 13:00:00,15.29,15.31,15.28,15.31,42525.0,14.0885,14.1069,14.0793,14.1069,42525.0
2021-04-23 13:30:00,15.31,15.33,15.3,15.31,64699.0,14.1069,14.1253,14.0977,14.1069,64699.0
2021-04-23 14:00:00,15.31,15.32,15.3,15.31,127818.0,14.1069,14.1161,14.0977,14.1069,127818.0
2021-04-23 14:30:00,15.3,15.37,15.3,15.37,156083.0,14.0977,14.1622,14.0977,14.1622,156083.0
2021-04-23 15:00:00,15.37,15.38,15.35,15.37,68734.0,14.1622,14.1714,14.1438,14.1622,68734.0
2021-04-23 15:30:00,15.38,15.4,15.32,15.33,411706.0,14.1714,14.1898,14.1161,14.1253,411706.0
2021-04-26 09:30:00,15.41,15.53,15.38,15.51,508041.0,14.199,14.3096,14.1714,14.2912,508041.0
2021-04-26 10:00:00,15.5,15.51,15.46,15.5,183674.0,14.282,14.2912,14.2451,14.282,183674.0
2021-04-26 10:30:00,15.51,15.52,15.47,15.49,159921.0,14.2912,14.3004,14.2543,14.2728,159921.0
2021-04-26 11:00:00,15.5,15.51,15.44,15.45,218690.0,14.282,14.2912,14.2267,14.2359,218690.0
2021-04-26 11:30:00,15.45,15.46,15.41,15.44,226566.0,14.2359,14.2451,14.199,14.2267,226566.0
2021-04-26 12:00:00,15.43,15.44,15.39,15.4,67831.0,14.2175,14.2267,14.1806,14.1898,67831.0
2021-04-26 12:30:00,15.41,15.43,15.39,15.39,103526.0,14.199,14.2175,14.1806,14.1806,103526.0
2021-04-26 13:00:00,15.39,15.44,15.36,15.41,302698.0,14.1806,14.2267,14.153,14.199,302698.0
2021-04-26 13:30:00,15.41,15.44,15.39,15.43,99118.0,14.199,14.2267,14.1806,14.2175,99118.0
2021-04-26 14:00:00,15.44,15.44,15.4,15.42,111214.0,14.2267,14.2267,14.1898,14.2083,111214.0
2021-04-26 14:30:00,15.42,15.42,15.38,15.41,109621.0,14.2083,14.2083,14.1714,14.199,109621.0
2021-04-26 15:00:00,15.41,15.43,15.39,15.4,160630.0,14.199,14.2175,14.1806,14.1898,160630.0
2021-04-26 15:30:00,15.4,15.42,15.37,15.37,630480.0,14.1898,14.2083,14.1622,14.1622,630480.0
2021-04-27 09:30:00,15.1,15.15,15.01,15.11,892460.0,13.9134,13.9595,13.8305,13.9226,892460.0
2021-04-27 10:00:00,15.11,15.14,15.08,15.14,398825.0,13.9226,13.9503,13.895,13.9503,398825.0
2021-04-27 10:30:00,15.13,15.18,15.12,15.16,300835.0,13.9411,13.9871,13.9318,13.9687,300835.0
2021-04-27 11:00:00,15.16,15.19,15.14,15.16,335227.0,13.9687,13.9963,13.9503,13.9687,335227.0
2021-04-27 11:30:00,15.15,15.17,15.14,15.16,113652.0,13.9595,13.9779,13.9503,13.9687,113652.0
2021-04-27 12:00:00,15.16,15.16,15.12,15.14,93377.0,13.9687,13.9687,13.9318,13.9503,93377.0
2021-04-27 12:30:00,15.15,15.16,15.12,15.14,211452.0,13.9595,13.9687,13.9318,13.9503,211452.0
2021-04-27 13:00:00,15.14,15.19,15.13,15.19,177701.0,13.9503,13.9963,13.9411,13.9963,177701.0
2021-04-27 13:30:00,15.19,15.22,15.18,15.21,129786.0,13.9963,14.024,13.9871,14.0148,129786.0
2021-04-27 14:00:00,15.21,15.22,15.2,15.2,125483.0,14.0148,14.024,14.0056,14.0056,125483.0
2021-04-27 14:30:00,15.21,15.24,15.2,15.24,216165.0,14.0148,14.0424,14.0056,14.0424,216165.0
2021-04-27 15:00:00,15.23,15.26,15.22,15.23,309241.0,14.0332,14.0608,14.024,14.0332,309241.0
2021-04-27 15:30:00,15.23,15.25,15.22,15.22,502068.0,14.0332,14.0516,14.024,14.024,502068.0
2021-04-28 09:30:00,15.38,15.44,15.34,15.35,651021.0,14.1714,14.2267,14.1346,14.1438,651021.0
2021-04-28 10:00:00,15.35,15.45,15.34,15.45,228293.0,14.1438,14.2359,14.1346,14.2359,228293.0
2021-04-28 10:30:00,15.45,15.49,15.44,15.48,332158.0,14.2359,14.2728,14.2267,14.2635,332158.0
2021-04-28 11:00:00,15.48,15.49,15.45,15.46,263754.0,14.2635,14.2728,14.2359,14.2451,263754.0
2021-04-28 11:30:00,15.46,15.47,15.45,15.46,84951.0,14.2451,14.2543,14.2359,14.2451,84951.0
2021-04-28 12:00:00,15.47,15.49,15.45,15.48,91335.0,14.2543,14.2728,14.2359,14.2635,91335.0
2021-04-28 12:30:00,15.48,15.49,15.47,15.48,74759.0,14.2635,14.2728,14.2543,14.2635,74759.0
2021-04-28 13:00:00,15.48,15.48,15.44,15.46,110088.0,14.2635,14.2635,14.2267,14.2451,110088.0
2021-04-28 13:30:00,15.45,15.46,15.44,15.46,107718.0,14.2359,14.2451,14.2267,14.2451,107718.0
2021-04-28 14:00:00,15.46,15.49,15.44,15.48,86789.0,14.2451,14.2728,14.2267,14.2635,86789.0
2021-04-28 14:30:00,15.48,15.53,15.47,15.53,120669.0,14.2635,14.3096,14.2543,14.3096,120669.0
2021-04-28 15:00:00,15.53,15.55,15.51,15.55,172772.0,14.3096,14.328,14.2912,14.328,172772.0
2021-04-28 15:30:00,15.54,15.55,15.52,15.55,400325.0,14.3188,14.328,14.3004,14.328,400325.0
2021-04-29 09:30:00,15.56,15.59,15.5,15.5,412902.0,14.3373,14.3649,14.282,14.282,412902.0
2021-04-29 10:00:00,15.5,15.54,15.48,15.52,183082.0,14.282,14.3188,14.2635,14.3004,183082.0
2021-04-29 10:30:00,15.51,15.52,15.44,15.49,155569.0,14.2912,14.3004,14.2267,14.2728,155569.0
2021-04-29 11:00:00,15.5,15.55,15.49,15.51,267369.0,14.282,14.328,14.2728,14.2912,267369.0
2021-04-29 11:30:00,15.5,15.59,15.5,15.58,242559.0,14.282,14.3649,14.282,14.3557,242559.0
2021-04-29 12:00:00,15.58,15.58,15.52,15.53,120011.0,14.3557,14.3557,14.3004,14.3096,120011.0
2021-04-29 12:30:00,15.53,15.57,15.52,15.57,76067.0,14.3096,14.3465,14.3004,14.3465,76067.0
2021-04-29 13:00:00,15.57,15.59,15.56,15.59,76464.0,14.3465,14.3649,14.3373,14.3649,76464.0
2021-04-29 13:30:00,15.59,15.59,15.56,15.57,86010.0,14.3649,14.3649,14.3373,14.3465,86010.0
2021-04-29 14:00:00,15.57,15.6,15.56,15.6,115447.0,14.3465,14.3741,14.3373,14.3741,115447.0
2021-04-29 14:30:00,15.6,15.64,15.59,15.61,165135.0,14.3741,14.411,14.3649,14.3833,165135.0
2021-04-29 15:00:00,15.62,15.63,15.57,15.58,152320.0,14.3925,14.4018,14.3465,14.3557,152320.0
2021-04-29 15:30:00,15.57,15.61,15.57,15.59,334853.0,14.3465,14.3833,14.3465,14.3649,334853.0
2021-04-30 09:30:00,15.47,15.48,15.41,15.46,216823.0,14.2543,14.2635,14.199,14.2451,216823.0
2021-04-30 10:00:00,15.46,15.47,15.4,15.43,240366.0,14.2451,14.2543,14.1898,14.2175,240366.0
2021-04-30 10:30:00,15.43,15.43,15.35,15.36,306044.0,14.2175,14.2175,14.1438,14.153,306044.0
2021-04-30 11:00:00,15.35,15.35,15.25,15.26,364003.0,14.1438,14.1438,14.0516,14.0608,364003.0
2021-04-30 11:30:00,15.26,15.3,15.25,15.29,108587.0,14.0608,14.0977,14.0516,14.0885,108587.0
2021-04-30 12:00:00,15.28,15.3,15.28,15.28,45499.0,14.0793,14.0977,14.0793,14.0793,45499.0
2021-04-30 12:30:00,15.28,15.29,15.27,15.29,27257.0,14.0793,14.0885,14.0701,14.0885,27257.0
2021-04-30 13:00:00,15.28,15.3,15.27,15.3,123307.0,14.0793,14.0977,14.0701,14.0977,123307.0
2021-04-30 13:30:00,15.29,15.32,15.25,15.27,91078.0,14.0885,14.1161,14.0516,14.0701,91078.0
2021-04-30 14:00:00,15.27,15.29,15.25,15.28,79529.0,14.0701,14.0885,14.0516,14.0793,79529.0
2021-04-30 14:30:00,15.28,15.29,15.27,15.28,106697.0,14.0793,14.0885,14.0701,14.0793,106697.0
2021-04-30 15:00:00,15.28,15.29,15.25,15.27,144257.0,14.0793,14.0885,14.0516,14.0701,144257.0
2021-04-30 15:30:00,15.27,15.29,15.24,15.29,553387.0,14.0701,14.0885,14.0424,14.0885,553387.0
2021-05-03 09:30:00,15.41,15.48,15.4,15.44,249666.0,14.199,14.2635,14.1898,14.2267,249666.0
2021-05-03 10:00:00,15.44,15.45,15.35,15.36,224200.0,14.2267,14.2359,14.1438,14.153,224200.0
2021-05-03 10:30:00,15.36,15.42,15.35,15.4,80643.0,14.153,14.2083,14.1438,14.1898,80643.0
2021-05-03 11:00:00,15.4,15.43,15.38,15.39,435306.0,14.1898,14.2175,14.1714,14.1806,435306.0
2021-05-03 11:30:00,15.39,15.4,15.38,15.38,78613.0,14.1806,14.1898,14.1714,14.1714,78613.0
2021-05-03 12:00:00,15.38,15.39,15.36,15.36,42560.0,14.1714,14.1806,14.153,14.153,42560.0
2021-05-03 12:30:00,15.36,15.37,15.35,15.36,73987.0,14.153,14.1622,14.1438,14.153,73987.0
2021-05-03 13:00:00,15.37,15.38,15.36,15.38,141603.0,14.1622,14.1714,14.153,14.1714,141603.0
2021-05-03 13:30:00,15.38,15.38,15.36,15.36,42817.0,14.1714,14.1714,14.153,14.153,42817.0
2021-05-03 14:00:00,15.37,15.39,15.36,15.37,72697.0,14.1622,14.1806,14.153,14.1622,72697.0
2021-05-03 14:30:00,15.37,15.39,15.37,15.38,50330.0,14.1622,14.1806,14.1622,14.1714,50330.0
2021-05-03 15:00:00,15.39,15.39,15.37,15.38,56579.0,14.1806,14.1806,14.1622,14.1714,56579.0
2021-05-03 15:30:00,15.38,15.38,15.35,15.37,483320.0,14.1714,14.1714,14.1438,14.1622,483320.0
2021-05-04 09:30:00,15.15,15.26,15.04,15.04,395010.0,13.9595,14.0608,13.8581,13.8581,395010.0
2021-05-04 10:00:00,15.04,15.06,14.96,15.04,341053.0,13.8581,13.8766,13.7844,13.8581,341053.0
2021-05-04 10:30:00,15.03,15.06,14.99,15.0,192412.0,13.8489,13.8766,13.8121,13.8213,192412.0
2021-05-04 11:00:00,14.99,15.02,14.91,14.93,398902.0,13.8121,13.8397,13.7383,13.7568,398902.0
2021-05-04 11:30:00,14.92,15.01,14.92,14.97,192035.0,13.7476,13.8305,13.7476,13.7936,192035.0
2021-05-04 12:00:00,14.98,15.05,14.97,15.03,132651.0,13.8028,13.8673,13.7936,13.8489,132651.0
2021-05-04 12:30:00,15.03,15.04,15.0,15.01,107774.0,13.8489,13.8581,13.8213,13.8305,107774.0
2021-05-04 13:00:00,15.01,15.04,15.0,15.03,90340.0,13.8305,13.8581,13.8213,13.8489,90340.0
2021-05-04 13:30:00,15.03,15.04,15.01,15.03,65403.0,13.8489,13.8581,13.8305,13.8489,65403.0
2021-05-04 14:00:00,15.02,15.04,15.01,15.03,123435.0,13.8397,13.8581,13.8305,13.8489,123435.0
2021-05-04 14:30:00,15.03,15.04,15.0,15.01,92391.0,13.8489,13.8581,13.8213,13.8305,92391.0
2021-05-04 15:00:00,15.0,15.01,14.98,14.99,101477.0,13.8213,13.8305,13.8028,13.8121,101477.0
2021-05-04 15:30:00,14.99,15.01,14.98,15.0,474170.0,13.8121,13.8305,13.8028,13.8213,474170.0
2021-05-05 09:30:00,15.2,15.24,15.14,15.23,483044.0,14.0056,14.0424,13.9503,14.0332,483044.0
2021-05-05 10:00:00,15.23,15.24,15.18,15.23,331124.0,14.0332,14.0424,13.9871,14.0332,331124.0
2021-05-05 10:30:00,15.23,15.32,15.22,15.29,441717.0,14.0332,14.1161,14.024,14.0885,441717.0
2021-05-05 11:00:00,15.3,15.35,15.3,15.34,220721.0,14.0977,14.1438,14.0977,14.1346,220721.0
2021-05-05 11:30:00,15.33,15.38,15.32,15.37,104151.0,14.1253,14.1714,14.1161,14.1622,104151.0
2021-05-05 12:00:00,15.37,15.38,15.35,15.35,122153.0,14.1622,14.1714,14.1438,14.1438,122153.0
2021-05-05 12:30:00,15.35,15.36,15.31,15.32,73330.0,14.1438,14.153,14.1069,14.1161,73330.0
2021-05-05 13:00:00,15.33,15.35,15.32,15.34,70896.0,14.1253,14.1438,14.1161,14.1346,70896.0
2021-05-05 13:30:00,15.34,15.37,15.33,15.36,88088.0,14.1346,14.1622,14.1253,14.153,88088.0
2021-05-05 14:00:00,15.37,15.39,15.35,15.39,92644.0,14.1622,14.1806,14.1438,14.1806,92644.0
2021-05-05 14:30:00,15.38,15.39,15.36,15.38,103940.0,14.1714,14.1806,14.153,14.1714,103940.0
2021-05-05 15:00:00,15.37,15.38,15.34,15.36,130556.0,14.1622,14.1714,14.1346,14.153,130556.0
2021-05-05 15:30:00,15.36,15.38,15.35,15.36,370237.0,14.153,14.1714,14.1438,14.153,370237.0
2021-05-06 09:30:00,15.5,15.53,15.41,15.42,555774.0,14.282,14.3096,14.199,14.2083,555774.0
2021-05-06 10:00:00,15.42,15.46,15.38,15.45,521805.0,14.2083,14.2451,14.1714,14.2359,521805.0
2021-05-06 10:30:00,15.44,15.49,15.43,15.49,325867.0,14.2267,14.2728,14.2175,14.2728,325867.0
2021-05-06 11:00:00,15.49,15.55,15.45,15.54,181476.0,14.2728,14.328,14.2359,14.3188,181476.0
2021-05-06 11:30:00,15.54,15.57,15.53,15.57,167896.0,14.3188,14.3465,14.3096,14.3465,167896.0
2021-05-06 12:00:00,15.57,15.58,15.55,15.57,86369.0,14.3465,14.3557,14.328,14.3465,86369.0
2021-05-06 12:30:00,15.56,15.56,15.52,15.53,115830.0,14.3373,14.3373,14.3004,14.3096,115830.0
2021-05-06 13:00:00,15.52,15.55,15.52,15.54,71547.0,14.3004,14.328,14.3004,14.3188,71547.0
2021-05-06 13:30:00,15.54,15.56,15.53,15.53,114167.0,14.3188,14.3373,14.3096,14.3096,114167.0
2021-05-06 14:00:00,15.54,15.56,15.51,15.52,211888.0,14.3188,14.3373,14.2912,14.3004,211888.0
2021-05-06 14:30:00,15.53,15.57,15.52,15.56,194164.0,14.3096,14.3465,14.3004,14.3373,194164.0
2021-05-06 15:00:00,15.56,15.6,15.55,15.59,230009.0,14.3373,14.3741,14.328,14.3649,230009.0
2021-05-06 15:30:00,15.6,15.67,15.59,15.67,713286.0,14.3741,14.4386,14.3649,14.4386,713286.0
2021-05-07 09:30:00,15.54,15.66,15.52,15.6,691896.0,14.3188,14.4294,14.3004,14.3741,691896.0
2021-05-07 10:00:00,15.61,15.64,15.59,15.62,352526.0,14.3833,14.411,14.3649,14.3925,352526.0
2021-05-07 10:30:00,15.62,15.69,15.62,15.66,188729.0,14.3925,14.457,14.3925,14.4294,188729.0
2021-05-07 11:00:00,15.67,15.68,15.63,15.66,341225.0,14.4386,14.4478,14.4018,14.4294,341225.0
2021-05-07 11:30:00,15.66,15.68,15.65,15.67,78310.0,14.4294,14.4478,14.4202,14.4386,78310.0
2021-05-07 12:00:00,15.67,15.69,15.66,15.68,88482.0,14.4386,14.457,14.4294,14.4478,88482.0
2021-05-07 12:30:00,15.68,15.69,15.67,15.69,57848.0,14.4478,14.457,14.4386,14.457,57848.0
2021-05-07 13:00:00,15.68,15.73,15.68,15.72,64004.0,14.4478,14.4939,14.4478,14.4847,64004.0
2021-05-07 13:30:00,15.72,15.75,15.72,15.75,67550.0,14.4847,14.5123,14.4847,14.5123,67550.0
2021-05-07 14:00:00,15.75,15.77,15.72,15.77,121007.0,14.5123,14.5308,14.4847,14.5308,121007.0
2021-05-07 14:30:00,15.77,15.79,15.76,15.79,167145.0,14.5308,14.5492,14.5215,14.5492,167145.0
2021-05-07 15:00:00,15.78,15.8,15.78,15.79,88349.0,14.54,14.5584,14.54,14.5492,88349.0
2021-05-07 15:30:00,15.79,15.8,15.77,15.8,407479.0,14.5492,14.5584,14.5308,14.5584,407479.0
2021-05-10 09:30:00,15.53,15.58,15.5,15.53,781916.0,14.3096,14.3557,14.282,14.3096,781916.0
2021-05-10 10:00:00,15.53,15.58,15.5,15.57,226472.0,14.3096,14.3557,14.282,14.3465,226472.0
2021-05-10 10:30:00,15.57,15.58,15.53,15.58,131200.0,14.3465,14.3557,14.3096,14.3557,131200.0
2021-05-10 11:00:00,15.57,15.64,15.56,15.63,550836.0,14.3465,14.411,14.3373,14.4018,550836.0
2021-05-10 11:30:00,15.63,15.64,15.59,15.61,188578.0,14.4018,14.411,14.3649,14.3833,188578.0
2021-05-10 12:00:00,15.61,15.61,15.56,15.57,72094.0,14.3833,14.3833,14.3373,14.3465,72094.0
2021-05-10 12:30:00,15.57,15.58,15.56,15.57,73129.0,14.3465,14.3557,14.3373,14.3465,73129.0
2021-05-10 13:00:00,15.57,15.57,15.55,15.56,85956.0,14.3465,14.3465,14.328,14.3373,85956.0
2021-05-10 13:30:00,15.56,15.59,15.55,15.58,77303.0,14.3373,14.3649,14.328,14.3557,77303.0
2021-05-10 14:00:00,15.58,15.59,15.51,15.52,157292.0,14.3557,14.3649,14.2912,14.3004,157292.0
2021-05-10 14:30:00,15.52,15.53,15.48,15.5,149476.0,14.3004,14.3096,14.2635,14.282,149476.0
2021-05-10 15:00:00,15.5,15.51,15.47,15.48,149503.0,14.282,14.2912,14.2543,14.2635,149503.0
2021-05-10 15:30:00,15.49,15.5,15.41,15.43,974680.0,14.2728,14.282,14.199,14.2175,974680.0
2021-05-11 09:30:00,15.14,15.23,15.07,15.22,707014.0,13.9503,14.0332,13.8858,14.024,707014.0
2021-05-11 10:00:00,15.22,15.25,15.13,15.14,285075.0,14.024,14.0516,13.9411,13.9503,285075.0
2021-05-11 10:30:00,15.13,15.13,15.05,15.08,250909.0,13.9411,13.9411,13.8673,13.895,250909.0
2021-05-11 11:00:00,15.08,15.1,15.04,15.1,239988.0,13.895,13.9134,13.8581,13.9134,239988.0
2021-05-11 11:30:00,15.11,15.14,15.09,15.13,112349.0,13.9226,13.9503,13.9042,13.9411,112349.0
2021-05-11 12:00:00,15.13,15.13,15.06,15.06,132164.0,13.9411,13.9411,13.8766,13.8766,132164.0
2021-05-11 12:30:00,15.06,15.07,14.99,15.01,299342.0,13.8766,13.8858,13.8121,13.8305,299342.0
2021-05-11 13:00:00,15.01,15.08,15.0,15.08,143268.0,13.8305,13.895,13.8213,13.895,143268.0
2021-05-11 13:30:00,15.08,15.11,15.07,15.1,150664.0,13.895,13.9226,13.8858,13.9134,150664.0
2021-05-11 14:00:00,15.11,15.13,15.08,15.12,215748.0,13.9226,13.9411,13.895,13.9318,215748.0
2021-05-11 14:30:00,15.12,15.12,15.07,15.11,107285.0,13.9318,13.9318,13.8858,13.9226,107285.0
2021-05-11 15:00:00,15.11,15.15,15.1,15.14,223966.0,13.9226,13.9595,13.9134,13.9503,223966.0
2021-05-11 15:30:00,15.14,15.14,15.08,15.12,447211.0,13.9503,13.9503,13.895,13.9318,447211.0
2021-05-12 09:30:00,15.19,15.28,15.18,15.23,485986.0,13.9963,14.0793,13.9871,14.0332,485986.0
2021-05-12 10:00:00,15.23,15.27,15.21,15.23,147433.0,14.0332,14.0701,14.0148,14.0332,147433.0
2021-05-12 10:30:00,15.22,15.23,15.17,15.19,223429.0,14.024,14.0332,13.9779,13.9963,223429.0
2021-05-12 11:00:00,15.2,15.24,15.18,15.2,210584.0,14.0056,14.0424,13.9871,14.0056,210584.0
2021-05-12 11:30:00,15.2,15.2,15.1,15.11,84395.0,14.0056,14.0056,13.9134,13.9226,84395.0
2021-05-12 12:00:00,15.11,15.12,15.06,15.08,67146.0,13.9226,13.9318,13.8766,13.895,67146.0
2021-05-12 12:30:00,15.08,15.1,15.04,15.07,78179.0,13.895,13.9134,13.8581,13.8858,78179.0
2021-05-12 13:00:00,15.06,15.1,15.06,15.07,86994.0,13.8766,13.9134,13.8766,13.8858,86994.0
2021-05-12 13:30:00,15.07,15.09,15.05,15.08,61016.0,13.8858,13.9042,13.8673,13.895,61016.0
2021-05-12 14:00:00,15.08,15.09,15.04,15.04,105290.0,13.895,13.9042,13.8581,13.8581,105290.0
2021-05-12 14:30:00,15.05,15.08,15.02,15.07,144761.0,13.8673,13.895,13.8397,13.8858,144761.0
2021-05-12 15:00:00,15.06,15.06,14.95,14.96,138324.0,13.8766,13.8766,13.7752,13.7844,138324.0
2021-05-12 15:30:00,14.96,14.99,14.94,14.96,346211.0,13.7844,13.8121,13.766,13.7844,346211.0
2021-05-13 09:30:00,14.96,15.2,14.94,15.19,321977.0,13.7844,14.0056,13.766,13.9963,321977.0
2021-05-13 10:00:00,15.19,15.23,15.17,15.21,184320.0,13.9963,14.0332,13.9779,14.0148,184320.0
2021-05-13 10:30:00,15.22,15.24,15.2,15.24,138939.0,14.024,14.0424,14.0056,14.0424,138939.0
2021-05-13 11:00:00,15.24,15.24,15.17,15.18,98499.0,14.0424,14.0424,13.9779,13.9871,98499.0
2021-05-13 11:30:00,15.17,15.22,15.17,15.17,244802.0,13.9779,14.024,13.9779,13.9779,244802.0
2021-05-13 12:00:00,15.18,15.24,15.17,15.23,83929.0,13.9871,14.0424,13.9779,14.0332,83929.0
2021-05-13 12:30:00,15.23,15.27,15.22,15.25,101985.0,14.0332,14.0701,14.024,14.0516,101985.0
2021-05-13 13:00:00,15.24,15.26,15.17,15.2,105197.0,14.0424,14.0608,13.9779,14.0056,105197.0
2021-05-13 13:30:00,15.19,15.2,15.13,15.17,125894.0,13.9963,14.0056,13.9411,13.9779,125894.0
2021-05-13 14:00:00,15.17,15.28,15.17,15.27,106226.0,13.9779,14.0793,13.9779,14.0701,106226.0
2021-05-13 14:30:00,15.27,15.29,15.25,15.27,76126.0,14.0701,14.0885,14.0516,14.0701,76126.0
2021-05-13 15:00:00,15.27,15.31,15.26,15.31,156495.0,14.0701,14.1069,14.0608,14.1069,156495.0
2021-05-13 15:30:00,15.31,15.34,15.28,15.28,341966.0,14.1069,14.1346,14.0793,14.0793,341966.0
2021-05-14 09:30:00,15.38,15.49,15.37,15.47,316484.0,14.1714,14.2728,14.1622,14.2543,316484.0
2021-05-14 10:00:00,15.47,15.47,15.4,15.4,226178.0,14.2543,14.2543,14.1898,14.1898,226178.0
2021-05-14 10:30:00,15.4,15.42,15.38,15.4,127206.0,14.1898,14.2083,14.1714,14.1898,127206.0
2021-05-14 11:00:00,15.39,15.42,15.38,15.4,126817.0,14.1806,14.2083,14.1714,14.1898,126817.0
2021-05-14 11:30:00,15.39,15.44,15.39,15.43,46250.0,14.1806,14.2267,14.1806,14.2175,46250.0
2021-05-14 12:00:00,15.43,15.44,15.42,15.44,38926.0,14.2175,14.2267,14.2083,14.2267,38926.0
2021-05-14 12:30:00,15.44,15.45,15.42,15.45,48031.0,14.2267,14.2359,14.2083,14.2359,48031.0
2021-05-14 13:00:00,15.45,15.46,15.43,15.46,56688.0,14.2359,14.2451,14.2175,14.2451,56688.0
2021-05-14 13:30:00,15.46,15.47,15.44,15.46,100166.0,14.2451,14.2543,14.2267,14.2451,100166.0
2021-05-14 14:00:00,15.45,15.49,15.44,15.49,101019.0,14.2359,14.2728,14.2267,14.2728,101019.0
2021-05-14 14:30:00,15.49,15.5,15.48,15.5,51300.0,14.2728,14.282,14.2635,14.282,51300.0
2021-05-14 15:00:00,15.5,15.51,15.47,15.49,118208.0,14.282,14.2912,14.2543,14.2728,118208.0
2021-05-14 15:30:00,15.5,15.52,15.48,15.49,299510.0,14.282,14.3004,14.2635,14.2728,299510.0
2021-05-17 09:30:00,15.53,15.59,15.47,15.5,401859.0,14.3096,14.3649,14.2543,14.282,401859.0
2021-05-17 10:00:00,15.5,15.56,15.47,15.51,186280.0,14.282,14.3373,14.2543,14.2912,186280.0
2021-05-17 10:30:00,15.51,15.57,15.5,15.56,153581.0,14.2912,14.3465,14.282,14.3373,153581.0
2021-05-17 11:00:00,15.56,15.56,15.51,15.53,141869.0,14.3373,14.3373,14.2912,14.3096,141869.0
2021-05-17 11:30:00,15.53,15.54,15.5,15.52,85342.0,14.3096,14.3188,14.282,14.3004,85342.0
2021-05-17 12:00:00,15.51,15.55,15.5,15.54,84098.0,14.2912,14.328,14.282,14.3188,84098.0
2021-05-17 12:30:00,15.54,15.57,15.53,15.55,87465.0,14.3188,14.3465,14.3096,14.328,87465.0
2021-05-17 13:00:00,15.55,15.57,15.53,15.54,64466.0,14.328,14.3465,14.3096,14.3188,64466.0
2021-05-17 13:30:00,15.54,15.55,15.52,15.54,83971.0,14.3188,14.328,14.3004,14.3188,83971.0
2021-05-17 14:00:00,15.54,15.57,15.54,15.57,59889.0,14.3188,14.3465,14.3188,14.3465,59889.0
2021-05-17 14:30:00,15.57,15.59,15.56,15.58,83603.0,14.3465,14.3649,14.3373,14.3557,83603.0
2021-05-17 15:00:00,15.58,15.59,15.56,15.57,76774.0,14.3557,14.3649,14.3373,14.3465,76774.0
2021-05-17 15:30:00,15.57,15.6,15.56,15.58,266576.0,14.3465,14.3741,14.3373,14.3557,266576.0
2021-05-18 09:30:00,15.65,15.7,15.62,15.65,176279.0,14.4202,14.4663,14.3925,14.4202,176279.0
2021-05-18 10:00:00,15.65,15.66,15.6,15.64,138258.0,14.4202,14.4294,14.3741,14.411,138258.0
2021-05-18 10:30:00,15.64,15.69,15.64,15.66,138705.0,14.411,14.457,14.411,14.4294,138705.0
2021-05-18 11:00:00,15.65,15.65,15.61,15.63,79745.0,14.4202,14.4202,14.3833,14.4018,79745.0
2021-05-18 11:30:00,15.63,15.63,15.61,15.62,39900.0,14.4018,14.4018,14.3833,14.3925,39900.0
2021-05-18 12:00:00,15.62,15.64,15.6,15.64,43292.0,14.3925,14.411,14.3741,14.411,43292.0
2021-05-18 12:30:00,15.63,15.64,15.62,15.62,52835.0,14.4018,14.411,14.3925,14.3925,52835.0
2021-05-18 13:00:00,15.62,15.63,15.6,15.63,43845.0,14.3925,14.4018,14.3741,14.4018,43845.0
2021-05-18 13:30:00,15.63,15.66,15.62,15.65,71980.0,14.4018,14.4294,14.3925,14.4202,71980.0
2021-05-18 14:00:00,15.64,15.65,15.61,15.61,59374.0,14.411,14.4202,14.3833,14.3833,59374.0
2021-05-18 14:30:00,15.62,15.62,15.57,15.6,87039.0,14.3925,14.3925,14.3465,14.3741,87039.0
2021-05-18 15:00:00,15.61,15.63,15.6,15.61,89601.0,14.3833,14.4018,14.3741,14.3833,89601.0
2021-05-18 15:30:00,15.62,15.62,15.53,15.53,267540.0,14.3925,14.3925,14.3096,14.3096,267540.0
2021-05-19 09:30:00,15.4,15.44,15.33,15.37,463549.0,14.1898,14.2267,14.1253,14.1622,463549.0
2021-05-19 10:00:00,15.37,15.4,15.28,15.39,242045.0,14.1622,14.1898,14.0793,14.1806,242045.0
2021-05-19 10:30:00,15.39,15.41,15.32,15.41,156344.0,14.1806,14.199,14.1161,14.199,156344.0
2021-05-19 11:00:00,15.41,15.47,15.4,15.46,276444.0,14.199,14.2543,14.1898,14.2451,276444.0
2021-05-19 11:30:00,15.45,15.51,15.44,15.51,79296.0,14.2359,14.2912,14.2267,14.2912,79296.0
2021-05-19 12:00:00,15.5,15.53,15.49,15.52,75582.0,14.282,14.3096,14.2728,14.3004,75582.0
2021-05-19 12:30:00,15.52,15.54,15.51,15.53,74157.0,14.3004,14.3188,14.2912,14.3096,74157.0
2021-05-19 13:00:00,15.54,15.58,15.53,15.55,109784.0,14.3188,14.3557,14.3096,14.328,109784.0
2021-05-19 13:30:00,15.56,15.56,15.52,15.55,80089.0,14.3373,14.3373,14.3004,14.328,80089.0
2021-05-19 14:00:00,15.55,15.57,15.45,15.54,329518.0,14.328,14.3465,14.2359,14.3188,329518.0
2021-05-19 14:30:00,15.53,15.55,15.46,15.47,207211.0,14.3096,14.328,14.2451,14.2543,207211.0
2021-05-19 15:00:00,15.47,15.53,15.45,15.52,219364.0,14.2543,14.3096,14.2359,14.3004,219364.0
2021-05-19 15:30:00,15.52,15.54,15.48,15.52,477012.0,14.3004,14.3188,14.2635,14.3004,477012.0
2021-05-20 09:30:00,15.67,15.67,15.57,15.65,643218.0,14.4386,14.4386,14.3465,14.4202,643218.0
2021-05-20 10:00:00,15.66,15.68,15.62,15.67,196551.0,14.4294,14.4478,14.3925,14.4386,196551.0
2021-05-20 10:30:00,15.67,15.7,15.64,15.69,235459.0,14.4386,14.4663,14.411,14.457,235459.0
2021-05-20 11:00:00,15.69,15.7,15.68,15.69,95353.0,14.457,14.4663,14.4478,14.457,95353.0
2021-05-20 11:30:00,15.69,15.73,15.69,15.73,149364.0,14.457,14.4939,14.457,14.4939,149364.0
2021-05-20 12:00:00,15.73,15.73,15.7,15.71,86945.0,14.4939,14.4939,14.4663,14.4755,86945.0
2021-05-20 12:30:00,15.71,15.71,15.66,15.71,151898.0,14.4755,14.4755,14.4294,14.4755,151898.0
2021-05-20 13:00:00,15.7,15.74,15.69,15.74,71622.0,14.4663,14.5031,14.457,14.5031,71622.0
2021-05-20 13:30:00,15.74,15.76,15.71,15.73,166231.0,14.5031,14.5215,14.4755,14.4939,166231.0
2021-05-20 14:00:00,15.73,15.76,15.72,15.75,51233.0,14.4939,14.5215,14.4847,14.5123,51233.0
2021-05-20 14:30:00,15.76,15.78,15.74,15.77,121802.0,14.5215,14.54,14.5031,14.5308,121802.0
2021-05-20 15:00:00,15.77,15.79,15.75,15.79,116302.0,14.5308,14.5492,14.5123,14.5492,116302.0
2021-05-20 15:30:00,15.79,15.8,15.74,15.76,583707.0,14.5492,14.5584,14.5031,14.5215,583707.0
2021-05-21 09:30:00,15.84,15.9,15.84,15.87,261257.0,14.5953,14.6505,14.5953,14.6229,261257.0
2021-05-21 10:00:00,15.87,15.87,15.82,15.84,151875.0,14.6229,14.6229,14.5768,14.5953,151875.0
2021-05-21 10:30:00,15.84,15.88,15.82,15.88,107461.0,14.5953,14.6321,14.5768,14.6321,107461.0
2021-05-21 11:00:00,15.87,15.9,15.86,15.88,208060.0,14.6229,14.6505,14.6137,14.6321,208060.0
2021-05-21 11:30:00,15.88,15.9,15.87,15.9,101522.0,14.6321,14.6505,14.6229,14.6505,101522.0
2021-05-21 12:00:00,15.9,15.9,15.85,15.87,164713.0,14.6505,14.6505,14.6045,14.6229,164713.0
2021-05-21 12:30:00,15.86,15.87,15.8,15.82,32042.0,14.6137,14.6229,14.5584,14.5768,32042.0
2021-05-21 13:00:00,15.81,15.85,15.81,15.85,54362.0,14.5676,14.6045,14.5676,14.6045,54362.0
2021-05-21 13:30:00,15.85,15.85,15.84,15.85,50015.0,14.6045,14.6045,14.5953,14.6045,50015.0
2021-05-21 14:00:00,15.85,15.89,15.84,15.89,75774.0,14.6045,14.6413,14.5953,14.6413,75774.0
2021-05-21 14:30:00,15.89,15.9,15.88,15.9,67305.0,14.6413,14.6505,14.6321,14.6505,67305.0
2021-05-21 15:00:00,15.9,15.91,15.88,15.91,187118.0,14.6505,14.6598,14.6321,14.6598,187118.0
2021-05-21 15:30:00,15.91,15.91,15.88,15.88,291926.0,14.6598,14.6598,14.6321,14.6321,291926.0
2021-05-24 09:30:00,15.9,15.92,15.83,15.92,201204.0,14.6505,14.669,14.586,14.669,201204.0
2021-05-24 10:00:00,15.91,15.95,15.88,15.94,133906.0,14.6598,14.6966,14.6321,14.6874,133906.0
2021-05-24 10:30:00,15.94,15.98,15.93,15.98,138808.0,14.6874,14.7243,14.6782,14.7243,138808.0
2021-05-24 11:00:00,15.97,15.98,15.95,15.98,120028.0,14.715,14.7243,14.6966,14.7243,120028.0
2021-05-24 11:30:00,15.98,15.98,15.93,15.94,74935.0,14.7243,14.7243,14.6782,14.6874,74935.0
2021-05-24 12:00:00,15.94,15.95,15.92,15.92,79570.0,14.6874,14.6966,14.669,14.669,79570.0
2021-05-24 12:30:00,15.92,15.98,15.92,15.98,150801.0,14.669,14.7243,14.669,14.7243,150801.0
2021-05-24 13:00:00,15.97,16.0,15.97,16.0,73092.0,14.715,14.7427,14.715,14.7427,73092.0
2021-05-24 13:30:00,15.99,16.0,15.99,16.0,28741.0,14.7335,14.7427,14.7335,14.7427,28741.0
2021-05-24 14:00:00,15.99,16.01,15.99,16.0,74937.0,14.7335,14.7519,14.7335,14.7427,74937.0
2021-05-24 14:30:00,16.0,16.01,15.99,16.01,118183.0,14.7427,14.7519,14.7335,14.7519,118183.0
2021-05-24 15:00:00,16.0,16.01,16.0,16.01,96322.0,14.7427,14.7519,14.7427,14.7519,96322.0
2021-05-24 15:30:00,16.0,16.01,15.97,15.98,229103.0,14.7427,14.7519,14.715,14.7243,229103.0
2021-05-25 09:30:00,16.17,16.24,16.14,16.16,474120.0,14.8993,14.9638,14.8717,14.8901,474120.0
2021-05-25 10:00:00,16.16,16.17,16.11,16.15,245132.0,14.8901,14.8993,14.844,14.8809,245132.0
2021-05-25 10:30:00,16.16,16.16,16.11,16.11,149989.0,14.8901,14.8901,14.844,14.844,149989.0
2021-05-25 11:00:00,16.11,16.13,16.04,16.05,174309.0,14.844,14.8625,14.7795,14.7888,174309.0
2021-05-25 11:30:00,16.04,16.06,16.02,16.05,103127.0,14.7795,14.798,14.7611,14.7888,103127.0
2021-05-25 12:00:00,16.06,16.12,16.05,16.12,74486.0,14.798,14.8533,14.7888,14.8533,74486.0
2021-05-25 12:30:00,16.12,16.14,16.11,16.11,40766.0,14.8533,14.8717,14.844,14.844,40766.0
2021-05-25 13:00:00,16.12,16.12,16.09,16.12,36347.0,14.8533,14.8533,14.8256,14.8533,36347.0
2021-05-25 13:30:00,16.12,16.13,16.09,16.09,100917.0,14.8533,14.8625,14.8256,14.8256,100917.0
2021-05-25 14:00:00,16.1,16.1,16.04,16.05,53706.0,14.8348,14.8348,14.7795,14.7888,53706.0
2021-05-25 14:30:00,16.05,16.06,16.04,16.05,77954.0,14.7888,14.798,14.7795,14.7888,77954.0
2021-05-25 15:00:00,16.05,16.05,16.01,16.04,200158.0,14.7888,14.7888,14.7519,14.7795,200158.0
2021-05-25 15:30:00,16.03,16.03,15.97,15.98,517527.0,14.7703,14.7703,14.715,14.7243,517527.0
2021-05-26 09:30:00,15.79,15.82,15.72,15.76,243294.0,14.5492,14.5768,14.4847,14.5215,243294.0
2021-05-26 10:00:00,15.76,15.86,15.75,15.84,87206.0,14.5215,14.6137,14.5123,14.5953,87206.0
2021-05-26 10:30:00,15.84,15.86,15.83,15.84,83085.0,14.5953,14.6137,14.586,14.5953,83085.0
2021-05-26 11:00:00,15.85,15.88,15.84,15.86,152443.0,14.6045,14.6321,14.5953,14.6137,152443.0
2021-05-26 11:30:00,15.86,15.88,15.82,15.88,225911.0,14.6137,14.6321,14.5768,14.6321,225911.0
2021-05-26 12:00:00,15.88,15.88,15.84,15.86,84892.0,14.6321,14.6321,14.5953,14.6137,84892.0
2021-05-26 12:30:00,15.85,15.88,15.85,15.88,79667.0,14.6045,14.6321,14.6045,14.6321,79667.0
2021-05-26 13:00:00,15.88,15.91,15.87,15.91,78270.0,14.6321,14.6598,14.6229,14.6598,78270.0
2021-05-26 13:30:00,15.9,15.91,15.89,15.91,165175.0,14.6505,14.6598,14.6413,14.6598,165175.0
2021-05-26 14:00:00,15.91,15.96,15.9,15.95,297212.0,14.6598,14.7058,14.6505,14.6966,297212.0
2021-05-26 14:30:00,15.95,15.95,15.93,15.94,49754.0,14.6966,14.6966,14.6782,14.6874,49754.0
2021-05-26 15:00:00,15.93,15.94,15.91,15.93,75690.0,14.6782,14.6874,14.6598,14.6782,75690.0
2021-05-26 15:30:00,15.93,15.94,15.91,15.93,274627.0,14.6782,14.6874,14.6598,14.6782,274627.0
2021-05-27 09:30:00,16.12,16.2,16.1,16.19,695850.0,14.8533,14.927,14.8348,14.9178,695850.0
2021-05-27 10:00:00,16.18,16.21,16.15,16.2,267490.0,14.9085,14.9362,14.8809,14.927,267490.0
2021-05-27 10:30:00,16.2,16.2,16.14,16.17,184545.0,14.927,14.927,14.8717,14.8993,184545.0
2021-05-27 11:00:00,16.17,16.19,16.13,16.13,215645.0,14.8993,14.9178,14.8625,14.8625,215645.0
2021-05-27 11:30:00,16.12,16.18,16.11,16.15,117728.0,14.8533,14.9085,14.844,14.8809,117728.0
2021-05-27 12:00:00,16.15,16.16,16.14,16.14,54337.0,14.8809,14.8901,14.8717,14.8717,54337.0
2021-05-27 12:30:00,16.15,16.15,16.11,16.12,119034.0,14.8809,14.8809,14.844,14.8533,119034.0
2021-05-27 13:00:00,16.12,16.13,16.1,16.11,238418.0,14.8533,14.8625,14.8348,14.844,238418.0
2021-05-27 13:30:00,16.11,16.15,16.11,16.15,95592.0,14.844,14.8809,14.844,14.8809,95592.0
2021-05-27 14:00:00,16.14,16.17,16.14,16.17,171615.0,14.8717,14.8993,14.8717,14.8993,171615.0
2021-05-27 14:30:00,16.17,16.18,16.14,16.15,108950.0,14.8993,14.9085,14.8717,14.8809,108950.0
2021-05-27 15:00:00,16.15,16.18,16.14,16.17,127231.0,14.8809,14.9085,14.8717,14.8993,127231.0
2021-05-27 15:30:00,16.18,16.24,16.16,16.23,536253.0,14.9085,14.9638,14.8901,14.9546,536253.0
2021-05-28 09:30:00,16.36,16.36,16.29,16.32,548387.0,15.0744,15.0744,15.0099,15.0375,548387.0
2021-05-28 10:00:00,16.32,16.32,16.27,16.3,230616.0,15.0375,15.0375,14.9915,15.0191,230616.0
2021-05-28 10:30:00,16.29,16.33,16.29,16.32,304695.0,15.0099,15.0468,15.0099,15.0375,304695.0
2021-05-28 11:00:00,16.32,16.37,16.31,16.35,218461.0,15.0375,15.0836,15.0283,15.0652,218461.0
2021-05-28 11:30:00,16.34,16.35,16.33,16.35,94448.0,15.056,15.0652,15.0468,15.0652,94448.0
2021-05-28 12:00:00,16.34,16.36,16.34,16.34,69476.0,15.056,15.0744,15.056,15.056,69476.0
2021-05-28 12:30:00,16.34,16.38,16.33,16.37,209034.0,15.056,15.0928,15.0468,15.0836,209034.0
2021-05-28 13:00:00,16.37,16.39,16.36,16.38,76289.0,15.0836,15.102,15.0744,15.0928,76289.0
2021-05-28 13:30:00,16.39,16.41,16.38,16.39,153490.0,15.102,15.1205,15.0928,15.102,153490.0
2021-05-28 14:00:00,16.39,16.4,16.38,16.39,103681.0,15.102,15.1113,15.0928,15.102,103681.0
2021-05-28 14:30:00,16.39,16.42,16.38,16.4,190760.0,15.102,15.1297,15.0928,15.1113,190760.0
2021-05-28 15:00:00,16.4,16.41,16.39,16.39,104799.0,15.1113,15.1205,15.102,15.102,104799.0
2021-05-28 15:30:00,16.39,16.4,16.36,16.36,466921.0,15.102,15.1113,15.0744,15.0744,466921.0
2021-06-01 09:30:00,16.5,16.55,16.5,16.52,333437.0,15.2034,15.2495,15.2034,15.2218,333437.0
2021-06-01 10:00:00,16.53,16.56,16.51,16.55,330730.0,15.231,15.2587,15.2126,15.2495,330730.0
2021-06-01 10:30:00,16.56,16.58,16.52,16.54,205140.0,15.2587,15.2771,15.2218,15.2403,205140.0
2021-06-01 11:00:00,16.53,16.56,16.52,16.54,272930.0,15.231,15.2587,15.2218,15.2403,272930.0
2021-06-01 11:30:00,16.54,16.57,16.53,16.54,116081.0,15.2403,15.2679,15.231,15.2403,116081.0
2021-06-01 12:00:00,16.54,16.55,16.52,16.52,88911.0,15.2403,15.2495,15.2218,15.2218,88911.0
2021-06-01 12:30:00,16.52,16.53,16.5,16.51,36520.0,15.2218,15.231,15.2034,15.2126,36520.0
2021-06-01 13:00:00,16.51,16.51,16.45,16.46,77708.0,15.2126,15.2126,15.1573,15.1665,77708.0
2021-06-01 13:30:00,16.46,16.49,16.45,16.46,153144.0,15.1665,15.1942,15.1573,15.1665,153144.0
2021-06-01 14:00:00,16.45,16.49,16.45,16.49,101853.0,15.1573,15.1942,15.1573,15.1942,101853.0
2021-06-01 14:30:00,16.5,16.51,16.49,16.51,157565.0,15.2034,15.2126,15.1942,15.2126,157565.0
2021-06-01 15:00:00,16.51,16.52,16.5,16.51,114209.0,15.2126,15.2218,15.2034,15.2126,114209.0
2021-06-01 15:30:00,16.51,16.51,16.48,16.5,405082.0,15.2126,15.2126,15.185,15.2034,405082.0
2021-06-02 09:30:00,16.43,16.44,16.36,16.41,186074.0,15.1389,15.1481,15.0744,15.1205,186074.0
2021-06-02 10:00:00,16.41,16.43,16.39,16.41,134901.0,15.1205,15.1389,15.102,15.1205,134901.0
2021-06-02 10:30:00,16.42,16.45,16.41,16.44,74326.0,15.1297,15.1573,15.1205,15.1481,74326.0
2021-06-02 11:00:00,16.45,16.46,16.43,16.44,113478.0,15.1573,15.1665,15.1389,15.1481,113478.0
2021-06-02 11:30:00,16.43,16.44,16.41,16.41,46014.0,15.1389,15.1481,15.1205,15.1205,46014.0
2021-06-02 12:00:00,16.41,16.42,16.4,16.4,34258.0,15.1205,15.1297,15.1113,15.1113,34258.0
2021-06-02 12:30:00,16.39,16.4,16.37,16.37,69888.0,15.102,15.1113,15.0836,15.0836,69888.0
2021-06-02 13:00:00,16.38,16.38,16.35,16.36,89022.0,15.0928,15.0928,15.0652,15.0744,89022.0
2021-06-02 13:30:00,16.36,16.37,16.35,16.36,49061.0,15.0744,15.0836,15.0652,15.0744,49061.0
2021-06-02 14:00:00,16.36,16.42,16.35,16.4,92075.0,15.0744,15.1297,15.0652,15.1113,92075.0
2021-06-02 14:30:00,16.41,16.41,16.39,16.39,63914.0,15.1205,15.1205,15.102,15.102,63914.0
2021-06-02 15:00:00,16.39,16.4,16.37,16.38,173034.0,15.102,15.1113,15.0836,15.0928,173034.0
2021-06-02 15:30:00,16.38,16.43,16.37,16.43,466400.0,15.0928,15.1389,15.0836,15.1389,466400.0
2021-06-03 09:30:00,16.48,16.53,16.45,16.53,266093.0,15.185,15.231,15.1573,15.231,266093.0
2021-06-03 10:00:00,16.52,16.54,16.47,16.48,118284.0,15.2218,15.2403,15.1758,15.185,118284.0
2021-06-03 10:30:00,16.48,16.5,16.46,16.5,199816.0,15.185,15.2034,15.1665,15.2034,199816.0
2021-06-03 11:00:00,16.49,16.5,16.45,16.5,193011.0,15.1942,15.2034,15.1573,15.2034,193011.0
2021-06-03 11:30:00,16.5,16.53,16.5,16.52,96191.0,15.2034,15.231,15.2034,15.2218,96191.0
2021-06-03 12:00:00,16.52,16.55,16.52,16.54,106580.0,15.2218,15.2495,15.2218,15.2403,106580.0
2021-06-03 12:30:00,16.54,16.58,16.53,16.55,198036.0,15.2403,15.2771,15.231,15.2495,198036.0
2021-06-03 13:00:00,16.55,16.58,16.54,16.57,84356.0,15.2495,15.2771,15.2403,15.2679,84356.0
2021-06-03 13:30:00,16.57,16.58,16.53,16.54,58212.0,15.2679,15.2771,15.231,15.2403,58212.0
2021-06-03 14:00:00,16.54,16.54,16.51,16.53,76929.0,15.2403,15.2403,15.2126,15.231,76929.0
2021-06-03 14:30:00,16.52,16.53,16.49,16.5,52159.0,15.2218,15.231,15.1942,15.2034,52159.0
2021-06-03 15:00:00,16.5,16.51,16.49,16.51,88021.0,15.2034,15.2126,15.1942,15.2126,88021.0
2021-06-03 15:30:00,16.51,16.53,16.5,16.52,245773.0,15.2126,15.231,15.2034,15.2218,245773.0
2021-06-04 09:30:00,16.44,16.45,16.35,16.38,232526.0,15.1481,15.1573,15.0652,15.0928,232526.0
2021-06-04 10:00:00,16.38,16.4,16.35,16.39,178633.0,15.0928,15.1113,15.0652,15.102,178633.0
2021-06-04 10:30:00,16.39,16.44,16.39,16.41,166305.0,15.102,15.1481,15.102,15.1205,166305.0
2021-06-04 11:00:00,16.41,16.44,16.4,16.41,118651.0,15.1205,15.1481,15.1113,15.1205,118651.0
2021-06-04 11:30:00,16.41,16.42,16.36,16.37,72357.0,15.1205,15.1297,15.0744,15.0836,72357.0
2021-06-04 12:00:00,16.37,16.41,16.37,16.4,46670.0,15.0836,15.1205,15.0836,15.1113,46670.0
2021-06-04 12:30:00,16.4,16.43,16.4,16.42,35432.0,15.1113,15.1389,15.1113,15.1297,35432.0
2021-06-04 13:00:00,16.43,16.44,16.42,16.43,25313.0,15.1389,15.1481,15.1297,15.1389,25313.0
2021-06-04 13:30:00,16.44,16.46,16.42,16.44,66978.0,15.1481,15.1665,15.1297,15.1481,66978.0
2021-06-04 14:00:00,16.44,16.45,16.43,16.44,43734.0,15.1481,15.1573,15.1389,15.1481,43734.0
2021-06-04 14:30:00,16.44,16.46,16.43,16.46,65338.0,15.1481,15.1665,15.1389,15.1665,65338.0
2021-06-04 15:00:00,16.45,16.46,16.45,16.46,52009.0,15.1573,15.1665,15.1573,15.1665,52009.0
2021-06-04 15:30:00,16.46,16.48,16.44,16.48,201914.0,15.1665,15.185,15.1481,15.185,201914.0
2021-06-07 09:30:00,16.51,16.53,16.47,16.48,168552.0,15.2126,15.231,15.1758,15.185,168552.0
2021-06-07 10:00:00,16.48,16.48,16.44,16.46,75878.0,15.185,15.185,15.1481,15.1665,75878.0
2021-06-07 10:30:00,16.45,16.49,16.43,16.44,102894.0,15.1573,15.1942,15.1389,15.1481,102894.0
2021-06-07 11:00:00,16.45,16.47,16.42,16.46,171308.0,15.1573,15.1758,15.1297,15.1665,171308.0
2021-06-07 11:30:00,16.47,16.47,16.44,16.46,114867.0,15.1758,15.1758,15.1481,15.1665,114867.0
2021-06-07 12:00:00,16.46,16.47,16.45,16.46,56518.0,15.1665,15.1758,15.1573,15.1665,56518.0
2021-06-07 12:30:00,16.46,16.5,16.46,16.48,50479.0,15.1665,15.2034,15.1665,15.185,50479.0
2021-06-07 13:00:00,16.48,16.5,16.48,16.49,86987.0,15.185,15.2034,15.185,15.1942,86987.0
2021-06-07 13:30:00,16.49,16.5,16.46,16.47,95064.0,15.1942,15.2034,15.1665,15.1758,95064.0
2021-06-07 14:00:00,16.48,16.48,16.45,16.46,44905.0,15.185,15.185,15.1573,15.1665,44905.0
2021-06-07 14:30:00,16.46,16.48,16.46,16.48,25165.0,15.1665,15.185,15.1665,15.185,25165.0
2021-06-07 15:00:00,16.47,16.48,16.45,16.46,73450.0,15.1758,15.185,15.1573,15.1665,73450.0
2021-06-07 15:30:00,16.46,16.48,16.45,16.46,183202.0,15.1665,15.185,15.1573,15.1665,183202.0
2021-06-08 09:30:00,16.39,16.4,16.33,16.36,337510.0,15.102,15.1113,15.0468,15.0744,337510.0
2021-06-08 10:00:00,16.36,16.43,16.35,16.43,256276.0,15.0744,15.1389,15.0652,15.1389,256276.0
2021-06-08 10:30:00,16.43,16.45,16.4,16.44,85621.0,15.1389,15.1573,15.1113,15.1481,85621.0
2021-06-08 11:00:00,16.44,16.46,16.41,16.44,222695.0,15.1481,15.1665,15.1205,15.1481,222695.0
2021-06-08 11:30:00,16.44,16.5,16.42,16.5,140498.0,15.1481,15.2034,15.1297,15.2034,140498.0
2021-06-08 12:00:00,16.5,16.52,16.49,16.51,85164.0,15.2034,15.2218,15.1942,15.2126,85164.0
2021-06-08 12:30:00,16.51,16.52,16.49,16.5,50163.0,15.2126,15.2218,15.1942,15.2034,50163.0
2021-06-08 13:00:00,16.5,16.53,16.49,16.5,148215.0,15.2034,15.231,15.1942,15.2034,148215.0
2021-06-08 13:30:00,16.5,16.51,16.48,16.49,65096.0,15.2034,15.2126,15.185,15.1942,65096.0
2021-06-08 14:00:00,16.5,16.5,16.48,16.48,56428.0,15.2034,15.2034,15.185,15.185,56428.0
2021-06-08 14:30:00,16.48,16.49,16.46,16.47,93579.0,15.185,15.1942,15.1665,15.1758,93579.0
2021-06-08 15:00:00,16.48,16.49,16.46,16.46,85392.0,15.185,15.1942,15.1665,15.1665,85392.0
2021-06-08 15:30:00,16.46,16.48,16.44,16.45,315525.0,15.1665,15.185,15.1481,15.1573,315525.0
2021-06-09 09:30:00,16.36,16.37,16.27,16.29,252739.0,15.0744,15.0836,14.9915,15.0099,252739.0
2021-06-09 10:00:00,16.3,16.33,16.29,16.31,136156.0,15.0191,15.0468,15.0099,15.0283,136156.0
2021-06-09 10:30:00,16.32,16.32,16.27,16.32,141981.0,15.0375,15.0375,14.9915,15.0375,141981.0
2021-06-09 11:00:00,16.32,16.33,16.29,16.32,98858.0,15.0375,15.0468,15.0099,15.0375,98858.0
2021-06-09 11:30:00,16.32,16.33,16.3,16.32,34486.0,15.0375,15.0468,15.0191,15.0375,34486.0
2021-06-09 12:00:00,16.31,16.32,16.3,16.32,38072.0,15.0283,15.0375,15.0191,15.0375,38072.0
2021-06-09 12:30:00,16.32,16.32,16.29,16.29,50062.0,15.0375,15.0375,15.0099,15.0099,50062.0
2021-06-09 13:00:00,16.3,16.3,16.28,16.28,36175.0,15.0191,15.0191,15.0007,15.0007,36175.0
2021-06-09 13:30:00,16.29,16.29,16.26,16.27,78119.0,15.0099,15.0099,14.9823,14.9915,78119.0
2021-06-09 14:00:00,16.28,16.31,16.28,16.3,76500.0,15.0007,15.0283,15.0007,15.0191,76500.0
2021-06-09 14:30:00,16.3,16.32,16.3,16.32,42512.0,15.0191,15.0375,15.0191,15.0375,42512.0
2021-06-09 15:00:00,16.31,16.32,16.25,16.25,108405.0,15.0283,15.0375,14.973,14.973,108405.0
2021-06-09 15:30:00,16.25,16.27,16.25,16.27,388896.0,14.973,14.9915,14.973,14.9915,388896.0
2021-06-10 09:30:00,16.33,16.38,16.33,16.35,304052.0,15.0468,15.0928,15.0468,15.0652,304052.0
2021-06-10 10:00:00,16.35,16.35,16.28,16.28,75041.0,15.0652,15.0652,15.0007,15.0007,75041.0
2021-06-10 10:30:00,16.28,16.28,16.21,16.24,108569.0,15.0007,15.0007,14.9362,14.9638,108569.0
2021-06-10 11:00:00,16.24,16.26,16.23,16.23,138157.0,14.9638,14.9823,14.9546,14.9546,138157.0
2021-06-10 11:30:00,16.23,16.25,16.21,16.21,60304.0,14.9546,14.973,14.9362,14.9362,60304.0
2021-06-10 12:00:00,16.21,16.23,16.18,16.21,104921.0,14.9362,14.9546,14.9085,14.9362,104921.0
2021-06-10 12:30:00,16.21,16.23,16.2,16.23,23587.0,14.9362,14.9546,14.927,14.9546,23587.0
2021-06-10 13:00:00,16.23,16.24,16.22,16.23,49575.0,14.9546,14.9638,14.9454,14.9546,49575.0
2021-06-10 13:30:00,16.23,16.24,16.23,16.23,15925.0,14.9546,14.9638,14.9546,14.9546,15925.0
2021-06-10 14:00:00,16.23,16.25,16.21,16.21,68772.0,14.9546,14.973,14.9362,14.9362,68772.0
2021-06-10 14:30:00,16.21,16.24,16.21,16.23,67563.0,14.9362,14.9638,14.9362,14.9546,67563.0
2021-06-10 15:00:00,16.23,16.24,16.19,16.2,396888.0,14.9546,14.9638,14.9178,14.927,396888.0
2021-06-10 15:30:00,16.21,16.24,16.17,16.18,407912.0,14.9362,14.9638,14.8993,14.9085,407912.0
2021-06-11 09:30:00,16.21,16.24,16.2,16.23,195631.0,14.9362,14.9638,14.927,14.9546,195631.0
2021-06-11 10:00:00,16.23,16.26,16.18,16.2,170382.0,14.9546,14.9823,14.9085,14.927,170382.0
2021-06-11 10:30:00,16.2,16.24,16.19,16.23,260220.0,14.927,14.9638,14.9178,14.9546,260220.0
2021-06-11 11:00:00,16.23,16.24,16.2,16.22,260159.0,14.9546,14.9638,14.927,14.9454,260159.0
2021-06-11 11:30:00,16.22,16.28,16.21,16.22,222772.0,14.9454,15.0007,14.9362,14.9454,222772.0
2021-06-11 12:00:00,16.22,16.23,16.19,16.2,55869.0,14.9454,14.9546,14.9178,14.927,55869.0
2021-06-11 12:30:00,16.2,16.23,16.18,16.23,72098.0,14.927,14.9546,14.9085,14.9546,72098.0
2021-06-11 13:00:00,16.22,16.23,16.2,16.2,87918.0,14.9454,14.9546,14.927,14.927,87918.0
2021-06-11 13:30:00,16.21,16.21,16.19,16.21,73277.0,14.9362,14.9362,14.9178,14.9362,73277.0
2021-06-11 14:00:00,16.21,16.22,16.19,16.2,115888.0,14.9362,14.9454,14.9178,14.927,115888.0
2021-06-11 14:30:00,16.2,16.21,16.19,16.21,65002.0,14.927,14.9362,14.9178,14.9362,65002.0
2021-06-11 15:00:00,16.21,16.21,16.2,16.2,23923.0,14.9362,14.9362,14.927,14.927,23923.0
2021-06-11 15:30:00,16.2,16.24,16.19,16.24,315008.0,14.927,14.9638,14.9178,14.9638,315008.0
2021-06-14 09:30:00,16.24,16.27,16.22,16.24,131084.0,14.9638,14.9915,14.9454,14.9638,131084.0
2021-06-14 10:00:00,16.23,16.32,16.23,16.31,171128.0,14.9546,15.0375,14.9546,15.0283,171128.0
2021-06-14 10:30:00,16.31,16.32,16.29,16.32,96776.0,15.0283,15.0375,15.0099,15.0375,96776.0
2021-06-14 11:00:00,16.31,16.32,16.24,16.26,148236.0,15.0283,15.0375,14.9638,14.9823,148236.0
2021-06-14 11:30:00,16.26,16.26,16.22,16.24,47671.0,14.9823,14.9823,14.9454,14.9638,47671.0
2021-06-14 12:00:00,16.25,16.26,16.23,16.25,46189.0,14.973,14.9823,14.9546,14.973,46189.0
2021-06-14 12:30:00,16.25,16.25,16.22,16.23,19974.0,14.973,14.973,14.9454,14.9546,19974.0
2021-06-14 13:00:00,16.22,16.24,16.21,16.23,28402.0,14.9454,14.9638,14.9362,14.9546,28402.0
2021-06-14 13:30:00,16.24,16.24,16.22,16.23,64497.0,14.9638,14.9638,14.9454,14.9546,64497.0
2021-06-14 14:00:00,16.23,16.25,16.21,16.22,76104.0,14.9546,14.973,14.9362,14.9454,76104.0
2021-06-14 14:30:00,16.22,16.24,16.21,16.23,79686.0,14.9454,14.9638,14.9362,14.9546,79686.0
2021-06-14 15:00:00,16.23,16.23,16.2,16.2,89298.0,14.9546,14.9546,14.927,14.927,89298.0
2021-06-14 15:30:00,16.21,16.26,16.2,16.25,318365.0,14.9362,14.9823,14.927,14.973,318365.0
2021-06-15 09:30:00,16.26,16.32,16.26,16.31,242556.0,14.9823,15.0375,14.9823,15.0283,242556.0
2021-06-15 10:00:00,16.3,16.35,16.3,16.34,295872.0,15.0191,15.0652,15.0191,15.056,295872.0
2021-06-15 10:30:00,16.34,16.35,16.32,16.34,149087.0,15.056,15.0652,15.0375,15.056,149087.0
2021-06-15 11:00:00,16.34,16.36,16.33,16.34,81217.0,15.056,15.0744,15.0468,15.056,81217.0
2021-06-15 11:30:00,16.33,16.33,16.28,16.29,36411.0,15.0468,15.0468,15.0007,15.0099,36411.0
2021-06-15 12:00:00,16.29,16.35,16.28,16.34,82275.0,15.0099,15.0652,15.0007,15.056,82275.0
2021-06-15 12:30:00,16.35,16.39,16.35,16.38,68495.0,15.0652,15.102,15.0652,15.0928,68495.0
2021-06-15 13:00:00,16.38,16.4,16.37,16.39,41391.0,15.0928,15.1113,15.0836,15.102,41391.0
2021-06-15 13:30:00,16.39,16.42,16.38,16.41,61322.0,15.102,15.1297,15.0928,15.1205,61322.0
2021-06-15 14:00:00,16.41,16.43,16.4,16.41,103518.0,15.1205,15.1389,15.1113,15.1205,103518.0
2021-06-15 14:30:00,16.4,16.43,16.39,16.41,68209.0,15.1113,15.1389,15.102,15.1205,68209.0
2021-06-15 15:00:00,16.41,16.42,16.39,16.39,109210.0,15.1205,15.1297,15.102,15.102,109210.0
2021-06-15 15:30:00,16.39,16.4,16.36,16.38,198630.0,15.102,15.1113,15.0744,15.0928,198630.0
2021-06-16 09:30:00,16.25,16.25,16.15,16.18,149186.0,14.973,14.973,14.8809,14.9085,149186.0
2021-06-16 10:00:00,16.18,16.19,16.15,16.19,221534.0,14.9085,14.9178,14.8809,14.9178,221534.0
2021-06-16 10:30:00,16.18,16.22,16.18,16.21,197148.0,14.9085,14.9454,14.9085,14.9362,197148.0
2021-06-16 11:00:00,16.21,16.27,16.21,16.21,209645.0,14.9362,14.9915,14.9362,14.9362,209645.0
2021-06-16 11:30:00,16.21,16.23,16.21,16.21,53256.0,14.9362,14.9546,14.9362,14.9362,53256.0
2021-06-16 12:00:00,16.21,16.22,16.17,16.17,27484.0,14.9362,14.9454,14.8993,14.8993,27484.0
2021-06-16 12:30:00,16.16,16.18,16.14,16.16,55991.0,14.8901,14.9085,14.8717,14.8901,55991.0
2021-06-16 13:00:00,16.16,16.16,16.12,16.13,36227.0,14.8901,14.8901,14.8533,14.8625,36227.0
2021-06-16 13:30:00,16.12,16.16,16.12,16.15,58903.0,14.8533,14.8901,14.8533,14.8809,58903.0
2021-06-16 14:00:00,16.12,16.26,16.11,16.24,205045.0,14.8533,14.9823,14.844,14.9638,205045.0
2021-06-16 14:30:00,16.23,16.24,16.16,16.21,125712.0,14.9546,14.9638,14.8901,14.9362,125712.0
2021-06-16 15:00:00,16.2,16.28,16.19,16.25,97990.0,14.927,15.0007,14.9178,14.973,97990.0
2021-06-16 15:30:00,16.25,16.26,16.18,16.19,388232.0,14.973,14.9823,14.9085,14.9178,388232.0
2021-06-17 09:30:00,16.19,16.25,16.11,16.12,584478.0,14.9178,14.973,14.844,14.8533,584478.0
2021-06-17 10:00:00,16.12,16.14,16.05,16.07,269230.0,14.8533,14.8717,14.7888,14.8072,269230.0
2021-06-17 10:30:00,16.06,16.1,16.0,16.01,165393.0,14.798,14.8348,14.7427,14.7519,165393.0
2021-06-17 11:00:00,16.0,16.01,15.92,15.96,390299.0,14.7427,14.7519,14.669,14.7058,390299.0
2021-06-17 11:30:00,15.95,15.96,15.85,15.86,251517.0,14.6966,14.7058,14.6045,14.6137,251517.0
2021-06-17 12:00:00,15.86,15.89,15.79,15.8,164822.0,14.6137,14.6413,14.5492,14.5584,164822.0
2021-06-17 12:30:00,15.79,15.85,15.78,15.84,101378.0,14.5492,14.6045,14.54,14.5953,101378.0
2021-06-17 13:00:00,15.85,15.9,15.84,15.87,108038.0,14.6045,14.6505,14.5953,14.6229,108038.0
2021-06-17 13:30:00,15.88,15.91,15.87,15.9,87366.0,14.6321,14.6598,14.6229,14.6505,87366.0
2021-06-17 14:00:00,15.89,15.9,15.86,15.86,149167.0,14.6413,14.6505,14.6137,14.6137,149167.0
2021-06-17 14:30:00,15.86,15.86,15.84,15.86,161575.0,14.6137,14.6137,14.5953,14.6137,161575.0
2021-06-17 15:00:00,15.86,15.88,15.85,15.87,112336.0,14.6137,14.6321,14.6045,14.6229,112336.0
2021-06-17 15:30:00,15.87,15.91,15.86,15.88,366491.0,14.6229,14.6598,14.6137,14.6321,366491.0
2021-06-18 09:30:00,15.58,15.68,15.53,15.57,492893.0,14.3557,14.4478,14.3096,14.3465,492893.0
2021-06-18 10:00:00,15.56,15.59,15.48,15.49,298960.0,14.3373,14.3649,14.2635,14.2728,298960.0
2021-06-18 10:30:00,15.49,15.54,15.49,15.52,268142.0,14.2728,14.3188,14.2728,14.3004,268142.0
2021-06-18 11:00:00,15.51,15.59,15.5,15.56,420418.0,14.2912,14.3649,14.282,14.3373,420418.0
2021-06-18 11:30:00,15.56,15.6,15.55,15.59,110022.0,14.3373,14.3741,14.328,14.3649,110022.0
2021-06-18 12:00:00,15.58,15.61,15.56,15.6,68769.0,14.3557,14.3833,14.3373,14.3741,68769.0
2021-06-18 12:30:00,15.59,15.6,15.54,15.56,185159.0,14.3649,14.3741,14.3188,14.3373,185159.0
2021-06-18 13:00:00,15.56,15.58,15.55,15.56,60038.0,14.3373,14.3557,14.328,14.3373,60038.0
2021-06-18 13:30:00,15.56,15.59,15.55,15.57,95972.0,14.3373,14.3649,14.328,14.3465,95972.0
2021-06-18 14:00:00,15.57,15.58,15.56,15.58,86514.0,14.3465,14.3557,14.3373,14.3557,86514.0
2021-06-18 14:30:00,15.58,15.59,15.52,15.52,102690.0,14.3557,14.3649,14.3004,14.3004,102690.0
2021-06-18 15:00:00,15.52,15.56,15.51,15.54,127054.0,14.3004,14.3373,14.2912,14.3188,127054.0
2021-06-18 15:30:00,15.54,15.56,15.51,15.52,260919.0,14.3188,14.3373,14.2912,14.3004,260919.0
2021-06-21 09:30:00,15.51,15.57,15.47,15.48,537775.0,14.2912,14.3465,14.2543,14.2635,537775.0
2021-06-21 10:00:00,15.49,15.57,15.48,15.56,233835.0,14.2728,14.3465,14.2635,14.3373,233835.0
2021-06-21 10:30:00,15.56,15.6,15.54,15.57,101934.0,14.3373,14.3741,14.3188,14.3465,101934.0
2021-06-21 11:00:00,15.57,15.58,15.51,15.53,299086.0,14.3465,14.3557,14.2912,14.3096,299086.0
2021-06-21 11:30:00,15.53,15.58,15.52,15.57,54722.0,14.3096,14.3557,14.3004,14.3465,54722.0
2021-06-21 12:00:00,15.57,15.57,15.53,15.54,32276.0,14.3465,14.3465,14.3096,14.3188,32276.0
2021-06-21 12:30:00,15.54,15.54,15.51,15.53,67668.0,14.3188,14.3188,14.2912,14.3096,67668.0
2021-06-21 13:00:00,15.54,15.55,15.53,15.54,33152.0,14.3188,14.328,14.3096,14.3188,33152.0
2021-06-21 13:30:00,15.54,15.56,15.54,15.56,51921.0,14.3188,14.3373,14.3188,14.3373,51921.0
2021-06-21 14:00:00,15.55,15.56,15.53,15.54,84946.0,14.328,14.3373,14.3096,14.3188,84946.0
2021-06-21 14:30:00,15.54,15.55,15.53,15.54,69467.0,14.3188,14.328,14.3096,14.3188,69467.0
2021-06-21 15:00:00,15.54,15.58,15.54,15.57,135133.0,14.3188,14.3557,14.3188,14.3465,135133.0
2021-06-21 15:30:00,15.57,15.6,15.56,15.59,221841.0,14.3465,14.3741,14.3373,14.3649,221841.0
2021-06-22 09:30:00,15.43,15.43,15.36,15.39,242622.0,14.2175,14.2175,14.153,14.1806,242622.0
2021-06-22 10:00:00,15.4,15.44,15.36,15.43,114984.0,14.1898,14.2267,14.153,14.2175,114984.0
2021-06-22 10:30:00,15.42,15.43,15.39,15.42,472488.0,14.2083,14.2175,14.1806,14.2083,472488.0
2021-06-22 11:00:00,15.42,15.47,15.41,15.45,115011.0,14.2083,14.2543,14.199,14.2359,115011.0
2021-06-22 11:30:00,15.45,15.45,15.39,15.39,156068.0,14.2359,14.2359,14.1806,14.1806,156068.0
2021-06-22 12:00:00,15.4,15.42,15.38,15.4,123702.0,14.1898,14.2083,14.1714,14.1898,123702.0
2021-06-22 12:30:00,15.4,15.43,15.39,15.43,61871.0,14.1898,14.2175,14.1806,14.2175,61871.0
2021-06-22 13:00:00,15.43,15.45,15.41,15.42,202176.0,14.2175,14.2359,14.199,14.2083,202176.0
2021-06-22 13:30:00,15.43,15.43,15.41,15.42,33884.0,14.2175,14.2175,14.199,14.2083,33884.0
2021-06-22 14:00:00,15.42,15.43,15.4,15.43,63132.0,14.2083,14.2175,14.1898,14.2175,63132.0
2021-06-22 14:30:00,15.42,15.44,15.42,15.44,104307.0,14.2083,14.2267,14.2083,14.2267,104307.0
2021-06-22 15:00:00,15.44,15.48,15.43,15.47,111660.0,14.2267,14.2635,14.2175,14.2543,111660.0
2021-06-22 15:30:00,15.47,15.48,15.42,15.42,351244.0,14.2543,14.2635,14.2083,14.2083,351244.0
2021-06-23 09:30:00,15.55,15.57,15.52,15.55,285435.0,14.328,14.3465,14.3004,14.328,285435.0
2021-06-23 10:00:00,15.55,15.56,15.48,15.49,136155.0,14.328,14.3373,14.2635,14.2728,136155.0
2021-06-23 10:30:00,15.49,15.51,15.46,15.48,175769.0,14.2728,14.2912,14.2451,14.2635,175769.0
2021-06-23 11:00:00,15.48,15.5,15.46,15.5,200012.0,14.2635,14.282,14.2451,14.282,200012.0
2021-06-23 11:30:00,15.49,15.49,15.46,15.49,72671.0,14.2728,14.2728,14.2451,14.2728,72671.0
2021-06-23 12:00:00,15.48,15.49,15.46,15.49,62638.0,14.2635,14.2728,14.2451,14.2728,62638.0
2021-06-23 12:30:00,15.48,15.49,15.46,15.47,38602.0,14.2635,14.2728,14.2451,14.2543,38602.0
2021-06-23 13:00:00,15.46,15.53,15.46,15.52,66774.0,14.2451,14.3096,14.2451,14.3004,66774.0
2021-06-23 13:30:00,15.52,15.53,15.5,15.53,78428.0,14.3004,14.3096,14.282,14.3096,78428.0
2021-06-23 14:00:00,15.52,15.54,15.51,15.52,62160.0,14.3004,14.3188,14.2912,14.3004,62160.0
2021-06-23 14:30:00,15.53,15.54,15.52,15.52,53914.0,14.3096,14.3188,14.3004,14.3004,53914.0
2021-06-23 15:00:00,15.53,15.53,15.51,15.51,143566.0,14.3096,14.3096,14.2912,14.2912,143566.0
2021-06-23 15:30:00,15.52,15.52,15.47,15.5,388520.0,14.3004,14.3004,14.2543,14.282,388520.0
2021-06-24 09:30:00,15.59,15.59,15.53,15.54,219578.0,14.3649,14.3649,14.3096,14.3188,219578.0
2021-06-24 10:00:00,15.54,15.59,15.53,15.57,108451.0,14.3188,14.3649,14.3096,14.3465,108451.0
2021-06-24 10:30:00,15.56,15.57,15.53,15.55,348728.0,14.3373,14.3465,14.3096,14.328,348728.0
2021-06-24 11:00:00,15.55,15.59,15.55,15.58,65771.0,14.328,14.3649,14.328,14.3557,65771.0
2021-06-24 11:30:00,15.58,15.63,15.57,15.62,78376.0,14.3557,14.4018,14.3465,14.3925,78376.0
2021-06-24 12:00:00,15.61,15.63,15.6,15.62,31813.0,14.3833,14.4018,14.3741,14.3925,31813.0
2021-06-24 12:30:00,15.62,15.67,15.62,15.66,129484.0,14.3925,14.4386,14.3925,14.4294,129484.0
2021-06-24 13:00:00,15.66,15.69,15.65,15.67,87089.0,14.4294,14.457,14.4202,14.4386,87089.0
2021-06-24 13:30:00,15.68,15.69,15.67,15.68,54594.0,14.4478,14.457,14.4386,14.4478,54594.0
2021-06-24 14:00:00,15.69,15.7,15.68,15.7,48009.0,14.457,14.4663,14.4478,14.4663,48009.0
2021-06-24 14:30:00,15.7,15.71,15.68,15.69,164300.0,14.4663,14.4755,14.4478,14.457,164300.0
2021-06-24 15:00:00,15.69,15.71,15.68,15.69,137123.0,14.457,14.4755,14.4478,14.457,137123.0
2021-06-24 15:30:00,15.69,15.69,15.65,15.66,418150.0,14.457,14.457,14.4202,14.4294,418150.0
2021-06-25 09:30:00,15.64,15.65,15.58,15.64,238629.0,14.411,14.4202,14.3557,14.411,238629.0
2021-06-25 10:00:00,15.64,15.68,15.62,15.65,204885.0,14.411,14.4478,14.3925,14.4202,204885.0
2021-06-25 10:30:00,15.65,15.65,15.61,15.63,85647.0,14.4202,14.4202,14.3833,14.4018,85647.0
2021-06-25 11:00:00,15.62,15.65,15.62,15.65,75034.0,14.3925,14.4202,14.3925,14.4202,75034.0
2021-06-25 11:30:00,15.65,15.67,15.64,15.66,70305.0,14.4202,14.4386,14.411,14.4294,70305.0
2021-06-25 12:00:00,15.66,15.67,15.61,15.61,102136.0,14.4294,14.4386,14.3833,14.3833,102136.0
2021-06-25 12:30:00,15.62,15.63,15.6,15.62,125481.0,14.3925,14.4018,14.3741,14.3925,125481.0
2021-06-25 13:00:00,15.62,15.62,15.59,15.6,100274.0,14.3925,14.3925,14.3649,14.3741,100274.0
2021-06-25 13:30:00,15.6,15.66,15.6,15.65,120317.0,14.3741,14.4294,14.3741,14.4202,120317.0
2021-06-25 14:00:00,15.65,15.65,15.61,15.65,136954.0,14.4202,14.4202,14.3833,14.4202,136954.0
2021-06-25 14:30:00,15.65,15.67,15.64,15.65,63009.0,14.4202,14.4386,14.411,14.4202,63009.0
2021-06-25 15:00:00,15.66,15.7,15.65,15.69,110428.0,14.4294,14.4663,14.4202,14.457,110428.0
2021-06-25 15:30:00,15.7,15.71,15.67,15.69,448462.0,14.4663,14.4755,14.4386,14.457,448462.0
2021-06-28 09:30:00,15.64,15.64,15.53,15.58,401001.0,14.411,14.411,14.3096,14.3557,401001.0
2021-06-28 10:00:00,15.58,15.58,15.52,15.54,190333.0,14.3557,14.3557,14.3004,14.3188,190333.0
2021-06-28 10:30:00,15.53,15.53,15.5,15.51,70563.0,14.3096,14.3096,14.282,14.2912,70563.0
2021-06-28 11:00:00,15.51,15.54,15.49,15.5,55441.0,14.2912,14.3188,14.2728,14.282,55441.0
2021-06-28 11:30:00,15.49,15.5,15.48,15.5,89075.0,14.2728,14.282,14.2635,14.282,89075.0
2021-06-28 12:00:00,15.5,15.5,15.47,15.48,50368.0,14.282,14.282,14.2543,14.2635,50368.0
2021-06-28 12:30:00,15.48,15.51,15.47,15.51,63815.0,14.2635,14.2912,14.2543,14.2912,63815.0
2021-06-28 13:00:00,15.5,15.52,15.48,15.51,59444.0,14.282,14.3004,14.2635,14.2912,59444.0
2021-06-28 13:30:00,15.51,15.57,15.5,15.56,53276.0,14.2912,14.3465,14.282,14.3373,53276.0
2021-06-28 14:00:00,15.56,15.59,15.55,15.58,49762.0,14.3373,14.3649,14.328,14.3557,49762.0
2021-06-28 14:30:00,15.58,15.59,15.54,15.54,50031.0,14.3557,14.3649,14.3188,14.3188,50031.0
2021-06-28 15:00:00,15.54,15.56,15.54,15.55,89609.0,14.3188,14.3373,14.3188,14.328,89609.0
2021-06-28 15:30:00,15.56,15.58,15.54,15.56,286397.0,14.3373,14.3557,14.3188,14.3373,286397.0
2021-06-29 09:30:00,15.56,15.62,15.53,15.55,376992.0,14.3373,14.3925,14.3096,14.328,376992.0
2021-06-29 10:00:00,15.56,15.56,15.5,15.53,91621.0,14.3373,14.3373,14.282,14.3096,91621.0
2021-06-29 10:30:00,15.53,15.54,15.47,15.52,160915.0,14.3096,14.3188,14.2543,14.3004,160915.0
2021-06-29 11:00:00,15.52,15.55,15.5,15.53,98787.0,14.3004,14.328,14.282,14.3096,98787.0
2021-06-29 11:30:00,15.53,15.58,15.52,15.58,99093.0,14.3096,14.3557,14.3004,14.3557,99093.0
2021-06-29 12:00:00,15.58,15.58,15.51,15.51,113231.0,14.3557,14.3557,14.2912,14.2912,113231.0
2021-06-29 12:30:00,15.51,15.53,15.49,15.51,146033.0,14.2912,14.3096,14.2728,14.2912,146033.0
2021-06-29 13:00:00,15.51,15.53,15.5,15.52,82498.0,14.2912,14.3096,14.282,14.3004,82498.0
2021-06-29 13:30:00,15.52,15.52,15.49,15.5,84485.0,14.3004,14.3004,14.2728,14.282,84485.0
2021-06-29 14:00:00,15.51,15.51,15.48,15.5,57442.0,14.2912,14.2912,14.2635,14.282,57442.0
2021-06-29 14:30:00,15.5,15.5,15.45,15.46,107611.0,14.282,14.282,14.2359,14.2451,107611.0
2021-06-29 15:00:00,15.47,15.49,15.45,15.49,131642.0,14.2543,14.2728,14.2359,14.2728,131642.0
2021-06-29 15:30:00,15.49,15.49,15.47,15.48,404718.0,14.2728,14.2728,14.2543,14.2635,404718.0
2021-06-30 09:30:00,15.25,15.35,15.23,15.34,300088.0,14.0516,14.1438,14.0332,14.1346,300088.0
2021-06-30 10:00:00,15.34,15.36,15.3,15.33,274160.0,14.1346,14.153,14.0977,14.1253,274160.0
2021-06-30 10:30:00,15.32,15.37,15.32,15.34,128009.0,14.1161,14.1622,14.1161,14.1346,128009.0
2021-06-30 11:00:00,15.34,15.35,15.3,15.32,207945.0,14.1346,14.1438,14.0977,14.1161,207945.0
2021-06-30 11:30:00,15.32,15.33,15.3,15.31,55222.0,14.1161,14.1253,14.0977,14.1069,55222.0
2021-06-30 12:00:00,15.31,15.33,15.3,15.33,30690.0,14.1069,14.1253,14.0977,14.1253,30690.0
2021-06-30 12:30:00,15.33,15.35,15.32,15.32,92226.0,14.1253,14.1438,14.1161,14.1161,92226.0
2021-06-30 13:00:00,15.32,15.35,15.32,15.34,97241.0,14.1161,14.1438,14.1161,14.1346,97241.0
2021-06-30 13:30:00,15.34,15.35,15.32,15.33,183455.0,14.1346,14.1438,14.1161,14.1253,183455.0
2021-06-30 14:00:00,15.33,15.34,15.32,15.33,57807.0,14.1253,14.1346,14.1161,14.1253,57807.0
2021-06-30 14:30:00,15.34,15.34,15.31,15.32,62976.0,14.1346,14.1346,14.1069,14.1161,62976.0
2021-06-30 15:00:00,15.32,15.33,15.3,15.33,85325.0,14.1161,14.1253,14.0977,14.1253,85325.0
2021-06-30 15:30:00,15.33,15.36,15.32,15.34,365598.0,14.1253,14.153,14.1161,14.1346,365598.0
2021-07-01 09:30:00,15.44,15.45,15.36,15.38,253160.0,14.2267,14.2359,14.153,14.1714,253160.0
2021-07-01 10:00:00,15.38,15.44,15.38,15.41,224295.0,14.1714,14.2267,14.1714,14.199,224295.0
2021-07-01 10:30:00,15.4,15.44,15.37,15.43,143611.0,14.1898,14.2267,14.1622,14.2175,143611.0
2021-07-01 11:00:00,15.42,15.44,15.41,15.43,66889.0,14.2083,14.2267,14.199,14.2175,66889.0
2021-07-01 11:30:00,15.43,15.47,15.42,15.44,96583.0,14.2175,14.2543,14.2083,14.2267,96583.0
2021-07-01 12:00:00,15.43,15.44,15.42,15.43,25554.0,14.2175,14.2267,14.2083,14.2175,25554.0
2021-07-01 12:30:00,15.44,15.44,15.41,15.42,113670.0,14.2267,14.2267,14.199,14.2083,113670.0
2021-07-01 13:00:00,15.42,15.43,15.4,15.41,212038.0,14.2083,14.2175,14.1898,14.199,212038.0
2021-07-01 13:30:00,15.41,15.43,15.39,15.42,108227.0,14.199,14.2175,14.1806,14.2083,108227.0
2021-07-01 14:00:00,15.42,15.46,15.4,15.46,110704.0,14.2083,14.2451,14.1898,14.2451,110704.0
2021-07-01 14:30:00,15.45,15.47,15.44,15.46,153391.0,14.2359,14.2543,14.2267,14.2451,153391.0
2021-07-01 15:00:00,15.46,15.47,15.43,15.44,99484.0,14.2451,14.2543,14.2175,14.2267,99484.0
2021-07-01 15:30:00,15.44,15.47,15.44,15.47,250204.0,14.2267,14.2543,14.2267,14.2543,250204.0
2021-07-02 09:30:00,15.45,15.45,15.38,15.4,193200.0,14.2359,14.2359,14.1714,14.1898,193200.0
2021-07-02 10:00:00,15.4,15.41,15.36,15.4,157722.0,14.1898,14.199,14.153,14.1898,157722.0
2021-07-02 10:30:00,15.4,15.4,15.33,15.34,82720.0,14.1898,14.1898,14.1253,14.1346,82720.0
2021-07-02 11:00:00,15.34,15.36,15.32,15.36,81919.0,14.1346,14.153,14.1161,14.153,81919.0
2021-07-02 11:30:00,15.37,15.37,15.35,15.36,29996.0,14.1622,14.1622,14.1438,14.153,29996.0
2021-07-02 12:00:00,15.36,15.37,15.35,15.36,41459.0,14.153,14.1622,14.1438,14.153,41459.0
2021-07-02 12:30:00,15.36,15.4,15.35,15.4,66694.0,14.153,14.1898,14.1438,14.1898,66694.0
2021-07-02 13:00:00,15.4,15.42,15.39,15.4,37196.0,14.1898,14.2083,14.1806,14.1898,37196.0
2021-07-02 13:30:00,15.41,15.41,15.39,15.4,29401.0,14.199,14.199,14.1806,14.1898,29401.0
2021-07-02 14:00:00,15.4,15.45,15.39,15.43,106962.0,14.1898,14.2359,14.1806,14.2175,106962.0
2021-07-02 14:30:00,15.43,15.45,15.42,15.43,85021.0,14.2175,14.2359,14.2083,14.2175,85021.0
2021-07-02 15:00:00,15.43,15.46,15.42,15.44,190578.0,14.2175,14.2451,14.2083,14.2267,190578.0
2021-07-02 15:30:00,15.44,15.44,15.4,15.41,183537.0,14.2267,14.2267,14.1898,14.199,183537.0
2021-07-06 09:30:00,15.31,15.32,15.26,15.27,203519.0,14.1069,14.1161,14.0608,14.0701,203519.0
2021-07-06 10:00:00,15.27,15.28,15.16,15.19,209778.0,14.0701,14.0793,13.9687,13.9963,209778.0
2021-07-06 10:30:00,15.17,15.18,15.1,15.11,125191.0,13.9779,13.9871,13.9134,13.9226,125191.0
2021-07-06 11:00:00,15.1,15.16,15.07,15.15,226884.0,13.9134,13.9687,13.8858,13.9595,226884.0
2021-07-06 11:30:00,15.15,15.19,15.14,15.15,85728.0,13.9595,13.9963,13.9503,13.9595,85728.0
2021-07-06 12:00:00,15.15,15.18,15.12,15.14,77845.0,13.9595,13.9871,13.9318,13.9503,77845.0
2021-07-06 12:30:00,15.14,15.14,15.11,15.13,27558.0,13.9503,13.9503,13.9226,13.9411,27558.0
2021-07-06 13:00:00,15.13,15.19,15.12,15.18,44738.0,13.9411,13.9963,13.9318,13.9871,44738.0
2021-07-06 13:30:00,15.18,15.21,15.17,15.21,118233.0,13.9871,14.0148,13.9779,14.0148,118233.0
2021-07-06 14:00:00,15.21,15.22,15.18,15.21,64513.0,14.0148,14.024,13.9871,14.0148,64513.0
2021-07-06 14:30:00,15.21,15.22,15.2,15.21,96918.0,14.0148,14.024,14.0056,14.0148,96918.0
2021-07-06 15:00:00,15.2,15.22,15.2,15.22,151091.0,14.0056,14.024,14.0056,14.024,151091.0
2021-07-06 15:30:00,15.21,15.22,15.18,15.2,357556.0,14.0148,14.024,13.9871,14.0056,357556.0
2021-07-07 09:30:00,15.09,15.16,15.07,15.08,287042.0,13.9042,13.9687,13.8858,13.895,287042.0
2021-07-07 10:00:00,15.08,15.08,15.0,15.01,131711.0,13.895,13.895,13.8213,13.8305,131711.0
2021-07-07 10:30:00,15.01,15.03,14.98,15.02,111583.0,13.8305,13.8489,13.8028,13.8397,111583.0
2021-07-07 11:00:00,15.02,15.1,15.01,15.09,115645.0,13.8397,13.9134,13.8305,13.9042,115645.0
2021-07-07 11:30:00,15.09,15.14,15.07,15.08,119639.0,13.9042,13.9503,13.8858,13.895,119639.0
2021-07-07 12:00:00,15.07,15.12,15.07,15.11,32063.0,13.8858,13.9318,13.8858,13.9226,32063.0
2021-07-07 12:30:00,15.11,15.12,15.08,15.1,33396.0,13.9226,13.9318,13.895,13.9134,33396.0
2021-07-07 13:00:00,15.1,15.1,15.07,15.08,34830.0,13.9134,13.9134,13.8858,13.895,34830.0
2021-07-07 13:30:00,15.08,15.1,15.06,15.07,41677.0,13.895,13.9134,13.8766,13.8858,41677.0
2021-07-07 14:00:00,15.07,15.11,15.07,15.1,54231.0,13.8858,13.9226,13.8858,13.9134,54231.0
2021-07-07 14:30:00,15.09,15.11,15.07,15.1,65369.0,13.9042,13.9226,13.8858,13.9134,65369.0
2021-07-07 15:00:00,15.1,15.12,15.09,15.12,120180.0,13.9134,13.9318,13.9042,13.9318,120180.0
2021-07-07 15:30:00,15.12,15.13,15.08,15.09,215211.0,13.9318,13.9411,13.895,13.9042,215211.0
2021-07-08 09:30:00,14.75,14.79,14.65,14.71,310548.0,13.5909,13.6278,13.4988,13.5541,310548.0
2021-07-08 10:00:00,14.71,14.71,14.61,14.66,253937.0,13.5541,13.5541,13.4619,13.508,253937.0
2021-07-08 10:30:00,14.68,14.7,14.63,14.66,136688.0,13.5264,13.5448,13.4803,13.508,136688.0
2021-07-08 11:00:00,14.66,14.74,14.66,14.72,378997.0,13.508,13.5817,13.508,13.5633,378997.0
2021-07-08 11:30:00,14.72,14.79,14.72,14.78,108206.0,13.5633,13.6278,13.5633,13.6186,108206.0
2021-07-08 12:00:00,14.78,14.8,14.76,14.78,69844.0,13.6186,13.637,13.6001,13.6186,69844.0
2021-07-08 12:30:00,14.78,14.79,14.76,14.79,59113.0,13.6186,13.6278,13.6001,13.6278,59113.0
2021-07-08 13:00:00,14.79,14.79,14.71,14.72,128305.0,13.6278,13.6278,13.5541,13.5633,128305.0
2021-07-08 13:30:00,14.72,14.73,14.68,14.69,86846.0,13.5633,13.5725,13.5264,13.5356,86846.0
2021-07-08 14:00:00,14.68,14.7,14.65,14.65,231218.0,13.5264,13.5448,13.4988,13.4988,231218.0
2021-07-08 14:30:00,14.65,14.66,14.63,14.64,219132.0,13.4988,13.508,13.4803,13.4896,219132.0
2021-07-08 15:00:00,14.64,14.67,14.64,14.66,136225.0,13.4896,13.5172,13.4896,13.508,136225.0
2021-07-08 15:30:00,14.67,14.68,14.64,14.68,485751.0,13.5172,13.5264,13.4896,13.5264,485751.0
2021-07-09 09:30:00,14.92,14.95,14.84,14.94,394258.0,13.7476,13.7752,13.6738,13.766,394258.0
2021-07-09 10:00:00,14.94,14.96,14.9,14.93,627899.0,13.766,13.7844,13.7291,13.7568,627899.0
2021-07-09 10:30:00,14.94,14.99,14.93,14.96,396395.0,13.766,13.8121,13.7568,13.7844,396395.0
2021-07-09 11:00:00,14.97,14.99,14.92,14.93,302488.0,13.7936,13.8121,13.7476,13.7568,302488.0
2021-07-09 11:30:00,14.93,15.02,14.92,15.0,212515.0,13.7568,13.8397,13.7476,13.8213,212515.0
2021-07-09 12:00:00,14.99,15.01,14.99,14.99,42439.0,13.8121,13.8305,13.8121,13.8121,42439.0
2021-07-09 12:30:00,14.99,15.01,14.98,15.01,47285.0,13.8121,13.8305,13.8028,13.8305,47285.0
2021-07-09 13:00:00,15.01,15.02,14.99,15.0,66047.0,13.8305,13.8397,13.8121,13.8213,66047.0
2021-07-09 13:30:00,15.0,15.01,14.98,14.99,68510.0,13.8213,13.8305,13.8028,13.8121,68510.0
2021-07-09 14:00:00,14.99,15.01,14.99,15.01,111790.0,13.8121,13.8305,13.8121,13.8305,111790.0
2021-07-09 14:30:00,15.0,15.02,14.99,15.01,95928.0,13.8213,13.8397,13.8121,13.8305,95928.0
2021-07-09 15:00:00,15.02,15.02,15.0,15.01,77520.0,13.8397,13.8397,13.8213,13.8305,77520.0
2021-07-09 15:30:00,15.01,15.02,14.98,14.99,358518.0,13.8305,13.8397,13.8028,13.8121,358518.0
2021-07-12 09:30:00,14.9,15.05,14.87,15.04,388056.0,13.7291,13.8673,13.7015,13.8581,388056.0
2021-07-12 10:00:00,15.04,15.11,15.03,15.06,333754.0,13.8581,13.9226,13.8489,13.8766,333754.0
2021-07-12 10:30:00,15.07,15.09,15.06,15.08,102821.0,13.8858,13.9042,13.8766,13.895,102821.0
2021-07-12 11:00:00,15.07,15.11,15.05,15.06,547556.0,13.8858,13.9226,13.8673,13.8766,547556.0
2021-07-12 11:30:00,15.06,15.11,15.05,15.11,208310.0,13.8766,13.9226,13.8673,13.9226,208310.0
2021-07-12 12:00:00,15.11,15.13,15.09,15.11,73108.0,13.9226,13.9411,13.9042,13.9226,73108.0
2021-07-12 12:30:00,15.1,15.13,15.1,15.11,82324.0,13.9134,13.9411,13.9134,13.9226,82324.0
2021-07-12 13:00:00,15.11,15.13,15.1,15.11,108371.0,13.9226,13.9411,13.9134,13.9226,108371.0
2021-07-12 13:30:00,15.11,15.12,15.09,15.1,139390.0,13.9226,13.9318,13.9042,13.9134,139390.0
2021-07-12 14:00:00,15.11,15.11,15.07,15.08,86946.0,13.9226,13.9226,13.8858,13.895,86946.0
2021-07-12 14:30:00,15.08,15.09,15.07,15.08,61533.0,13.895,13.9042,13.8858,13.895,61533.0
2021-07-12 15:00:00,15.08,15.09,15.07,15.07,82784.0,13.895,13.9042,13.8858,13.8858,82784.0
2021-07-12 15:30:00,15.08,15.12,15.06,15.09,453117.0,13.895,13.9318,13.8766,13.9042,453117.0
2021-07-13 09:30:00,15.12,15.16,15.07,15.07,455566.0,13.9318,13.9687,13.8858,13.8858,455566.0
2021-07-13 10:00:00,15.07,15.07,15.02,15.03,181100.0,13.8858,13.8858,13.8397,13.8489,181100.0
2021-07-13 10:30:00,15.04,15.05,14.98,14.99,94010.0,13.8581,13.8673,13.8028,13.8121,94010.0
2021-07-13 11:00:00,14.99,15.03,14.98,15.02,154041.0,13.8121,13.8489,13.8028,13.8397,154041.0
2021-07-13 11:30:00,15.02,15.04,14.99,15.03,164262.0,13.8397,13.8581,13.8121,13.8489,164262.0
2021-07-13 12:00:00,15.03,15.07,15.01,15.03,103988.0,13.8489,13.8858,13.8305,13.8489,103988.0
2021-07-13 12:30:00,15.03,15.04,15.01,15.03,38910.0,13.8489,13.8581,13.8305,13.8489,38910.0
2021-07-13 13:00:00,15.03,15.05,15.0,15.04,63579.0,13.8489,13.8673,13.8213,13.8581,63579.0
2021-07-13 13:30:00,15.04,15.09,15.02,15.08,136203.0,13.8581,13.9042,13.8397,13.895,136203.0
2021-07-13 14:00:00,15.08,15.1,15.06,15.09,112899.0,13.895,13.9134,13.8766,13.9042,112899.0
2021-07-13 14:30:00,15.08,15.08,15.05,15.07,104819.0,13.895,13.895,13.8673,13.8858,104819.0
2021-07-13 15:00:00,15.07,15.07,15.04,15.06,135535.0,13.8858,13.8858,13.8581,13.8766,135535.0
2021-07-13 15:30:00,15.06,15.07,15.04,15.06,294270.0,13.8766,13.8858,13.8581,13.8766,294270.0
2021-07-14 09:30:00,15.1,15.18,15.07,15.08,252254.0,13.9134,13.9871,13.8858,13.895,252254.0
2021-07-14 10:00:00,15.08,15.13,15.05,15.08,240467.0,13.895,13.9411,13.8673,13.895,240467.0
2021-07-14 10:30:00,15.08,15.09,15.04,15.06,305128.0,13.895,13.9042,13.8581,13.8766,305128.0
2021-07-14 11:00:00,15.06,15.06,15.02,15.06,293556.0,13.8766,13.8766,13.8397,13.8766,293556.0
2021-07-14 11:30:00,15.06,15.07,14.99,15.01,86554.0,13.8766,13.8858,13.8121,13.8305,86554.0
2021-07-14 12:00:00,15.01,15.05,15.01,15.03,113846.0,13.8305,13.8673,13.8305,13.8489,113846.0
2021-07-14 12:30:00,15.03,15.07,15.02,15.06,98704.0,13.8489,13.8858,13.8397,13.8766,98704.0
2021-07-14 13:00:00,15.05,15.07,15.01,15.04,114846.0,13.8673,13.8858,13.8305,13.8581,114846.0
2021-07-14 13:30:00,15.05,15.08,15.05,15.07,60005.0,13.8673,13.895,13.8673,13.8858,60005.0
2021-07-14 14:00:00,15.07,15.08,15.05,15.08,79020.0,13.8858,13.895,13.8673,13.895,79020.0
2021-07-14 14:30:00,15.08,15.1,15.07,15.08,96095.0,13.895,13.9134,13.8858,13.895,96095.0
2021-07-14 15:00:00,15.07,15.12,15.07,15.11,156994.0,13.8858,13.9318,13.8858,13.9226,156994.0
2021-07-14 15:30:00,15.11,15.11,15.07,15.09,518811.0,13.9226,13.9226,13.8858,13.9042,518811.0
2021-07-15 09:30:00,14.99,15.05,14.97,15.03,237483.0,13.8121,13.8673,13.7936,13.8489,237483.0
2021-07-15 10:00:00,15.03,15.06,15.01,15.05,179474.0,13.8489,13.8766,13.8305,13.8673,179474.0
2021-07-15 10:30:00,15.05,15.09,15.02,15.08,209756.0,13.8673,13.9042,13.8397,13.895,209756.0
2021-07-15 11:00:00,15.07,15.09,15.04,15.07,141922.0,13.8858,13.9042,13.8581,13.8858,141922.0
2021-07-15 11:30:00,15.07,15.14,15.07,15.11,64246.0,13.8858,13.9503,13.8858,13.9226,64246.0
2021-07-15 12:00:00,15.11,15.13,15.06,15.08,45757.0,13.9226,13.9411,13.8766,13.895,45757.0
2021-07-15 12:30:00,15.07,15.08,15.04,15.04,42231.0,13.8858,13.895,13.8581,13.8581,42231.0
2021-07-15 13:00:00,15.04,15.05,14.99,15.01,53619.0,13.8581,13.8673,13.8121,13.8305,53619.0
2021-07-15 13:30:00,15.01,15.01,14.96,14.97,65730.0,13.8305,13.8305,13.7844,13.7936,65730.0
2021-07-15 14:00:00,14.97,14.99,14.95,14.99,88781.0,13.7936,13.8121,13.7752,13.8121,88781.0
2021-07-15 14:30:00,14.99,14.99,14.95,14.97,116396.0,13.8121,13.8121,13.7752,13.7936,116396.0
2021-07-15 15:00:00,14.97,15.02,14.97,15.01,72548.0,13.7936,13.8397,13.7936,13.8305,72548.0
2021-07-15 15:30:00,15.02,15.03,15.01,15.02,106518.0,13.8397,13.8489,13.8305,13.8397,106518.0
2021-07-16 09:30:00,15.02,15.04,14.93,14.96,212220.0,13.8397,13.8581,13.7568,13.7844,212220.0
2021-07-16 10:00:00,14.96,14.96,14.86,14.87,95695.0,13.7844,13.7844,13.6923,13.7015,95695.0
2021-07-16 10:30:00,14.87,14.93,14.84,14.93,253450.0,13.7015,13.7568,13.6738,13.7568,253450.0
2021-07-16 11:00:00,14.93,14.96,14.91,14.95,186792.0,13.7568,13.7844,13.7383,13.7752,186792.0
2021-07-16 11:30:00,14.96,14.98,14.94,14.95,71723.0,13.7844,13.8028,13.766,13.7752,71723.0
2021-07-16 12:00:00,14.95,14.95,14.9,14.91,66110.0,13.7752,13.7752,13.7291,13.7383,66110.0
2021-07-16 12:30:00,14.9,14.93,14.89,14.93,70154.0,13.7291,13.7568,13.7199,13.7568,70154.0
2021-07-16 13:00:00,14.93,14.94,14.9,14.91,56980.0,13.7568,13.766,13.7291,13.7383,56980.0
2021-07-16 13:30:00,14.92,14.92,14.89,14.91,75868.0,13.7476,13.7476,13.7199,13.7383,75868.0
2021-07-16 14:00:00,14.91,14.92,14.87,14.88,106235.0,13.7383,13.7476,13.7015,13.7107,106235.0
2021-07-16 14:30:00,14.89,14.89,14.85,14.87,118341.0,13.7199,13.7199,13.6831,13.7015,118341.0
2021-07-16 15:00:00,14.86,14.88,14.84,14.87,194949.0,13.6923,13.7107,13.6738,13.7015,194949.0
2021-07-16 15:30:00,14.87,14.87,14.84,14.87,359392.0,13.7015,13.7015,13.6738,13.7015,359392.0
2021-07-19 09:30:00,14.59,14.67,14.54,14.56,803188.0,13.4435,13.5172,13.3974,13.4158,803188.0
2021-07-19 10:00:00,14.55,14.56,14.42,14.49,258297.0,13.4066,13.4158,13.2868,13.3513,258297.0
2021-07-19 10:30:00,14.47,14.56,14.46,14.51,262060.0,13.3329,13.4158,13.3237,13.3698,262060.0
2021-07-19 11:00:00,14.51,14.58,14.49,14.53,313559.0,13.3698,13.4343,13.3513,13.3882,313559.0
2021-07-19 11:30:00,14.53,14.55,14.51,14.54,126565.0,13.3882,13.4066,13.3698,13.3974,126565.0
2021-07-19 12:00:00,14.54,14.55,14.48,14.49,208664.0,13.3974,13.4066,13.3421,13.3513,208664.0
2021-07-19 12:30:00,14.49,14.5,14.45,14.49,96520.0,13.3513,13.3606,13.3145,13.3513,96520.0
2021-07-19 13:00:00,14.5,14.53,14.45,14.46,128747.0,13.3606,13.3882,13.3145,13.3237,128747.0
2021-07-19 13:30:00,14.46,14.48,14.44,14.45,151200.0,13.3237,13.3421,13.3053,13.3145,151200.0
2021-07-19 14:00:00,14.45,14.52,14.45,14.52,165271.0,13.3145,13.379,13.3145,13.379,165271.0
2021-07-19 14:30:00,14.52,14.53,14.47,14.51,191246.0,13.379,13.3882,13.3329,13.3698,191246.0
2021-07-19 15:00:00,14.51,14.52,14.47,14.48,152589.0,13.3698,13.379,13.3329,13.3421,152589.0
2021-07-19 15:30:00,14.47,14.55,14.47,14.55,387194.0,13.3329,13.4066,13.3329,13.4066,387194.0
2021-07-20 09:30:00,14.9,15.08,14.88,15.06,1050365.0,13.7291,13.895,13.7107,13.8766,1050365.0
2021-07-20 10:00:00,15.07,15.21,15.06,15.21,397524.0,13.8858,14.0148,13.8766,14.0148,397524.0
2021-07-20 10:30:00,15.21,15.33,15.15,15.33,315324.0,14.0148,14.1253,13.9595,14.1253,315324.0
2021-07-20 11:00:00,15.33,15.35,15.24,15.24,293474.0,14.1253,14.1438,14.0424,14.0424,293474.0
2021-07-20 11:30:00,15.24,15.29,15.23,15.27,240618.0,14.0424,14.0885,14.0332,14.0701,240618.0
2021-07-20 12:00:00,15.27,15.31,15.22,15.31,160823.0,14.0701,14.1069,14.024,14.1069,160823.0
2021-07-20 12:30:00,15.31,15.34,15.29,15.31,117611.0,14.1069,14.1346,14.0885,14.1069,117611.0
2021-07-20 13:00:00,15.3,15.31,15.22,15.24,119122.0,14.0977,14.1069,14.024,14.0424,119122.0
2021-07-20 13:30:00,15.24,15.27,15.22,15.25,102396.0,14.0424,14.0701,14.024,14.0516,102396.0
2021-07-20 14:00:00,15.25,15.27,15.24,15.26,116277.0,14.0516,14.0701,14.0424,14.0608,116277.0
2021-07-20 14:30:00,15.26,15.27,15.21,15.26,220150.0,14.0608,14.0701,14.0148,14.0608,220150.0
2021-07-20 15:00:00,15.26,15.3,15.25,15.28,160001.0,14.0608,14.0977,14.0516,14.0793,160001.0
2021-07-20 15:30:00,15.28,15.29,15.26,15.26,334460.0,14.0793,14.0885,14.0608,14.0608,334460.0
2021-07-21 09:30:00,15.59,15.75,15.57,15.71,561261.0,14.3649,14.5123,14.3465,14.4755,561261.0
2021-07-21 10:00:00,15.71,15.78,15.7,15.71,257742.0,14.4755,14.54,14.4663,14.4755,257742.0
2021-07-21 10:30:00,15.71,15.78,15.67,15.72,207052.0,14.4755,14.54,14.4386,14.4847,207052.0
2021-07-21 11:00:00,15.72,15.76,15.71,15.75,188843.0,14.4847,14.5215,14.4755,14.5123,188843.0
2021-07-21 11:30:00,15.75,15.86,15.74,15.84,174850.0,14.5123,14.6137,14.5031,14.5953,174850.0
2021-07-21 12:00:00,15.84,15.85,15.82,15.82,135492.0,14.5953,14.6045,14.5768,14.5768,135492.0
2021-07-21 12:30:00,15.82,15.87,15.81,15.85,107032.0,14.5768,14.6229,14.5676,14.6045,107032.0
2021-07-21 13:00:00,15.85,15.88,15.85,15.87,143335.0,14.6045,14.6321,14.6045,14.6229,143335.0
2021-07-21 13:30:00,15.87,15.89,15.85,15.86,98064.0,14.6229,14.6413,14.6045,14.6137,98064.0
2021-07-21 14:00:00,15.86,15.87,15.84,15.86,82836.0,14.6137,14.6229,14.5953,14.6137,82836.0
2021-07-21 14:30:00,15.86,15.87,15.85,15.87,66452.0,14.6137,14.6229,14.6045,14.6229,66452.0
2021-07-21 15:00:00,15.87,15.88,15.85,15.85,130949.0,14.6229,14.6321,14.6045,14.6045,130949.0
2021-07-21 15:30:00,15.86,15.86,15.78,15.8,445777.0,14.6137,14.6137,14.54,14.5584,445777.0
2021-07-22 09:30:00,15.85,15.86,15.7,15.73,481443.0,14.6045,14.6137,14.4663,14.4939,481443.0
2021-07-22 10:00:00,15.73,15.8,15.7,15.76,463803.0,14.4939,14.5584,14.4663,14.5215,463803.0
2021-07-22 10:30:00,15.76,15.79,15.73,15.74,209202.0,14.5215,14.5492,14.4939,14.5031,209202.0
2021-07-22 11:00:00,15.74,15.75,15.7,15.72,200784.0,14.5031,14.5123,14.4663,14.4847,200784.0
2021-07-22 11:30:00,15.71,15.73,15.65,15.67,61025.0,14.4755,14.4939,14.4202,14.4386,61025.0
2021-07-22 12:00:00,15.67,15.69,15.64,15.69,53753.0,14.4386,14.457,14.411,14.457,53753.0
2021-07-22 12:30:00,15.69,15.72,15.68,15.72,87706.0,14.457,14.4847,14.4478,14.4847,87706.0
2021-07-22 13:00:00,15.72,15.73,15.67,15.69,112065.0,14.4847,14.4939,14.4386,14.457,112065.0
2021-07-22 13:30:00,15.69,15.74,15.68,15.74,58267.0,14.457,14.5031,14.4478,14.5031,58267.0
2021-07-22 14:00:00,15.74,15.75,15.71,15.73,60957.0,14.5031,14.5123,14.4755,14.4939,60957.0
2021-07-22 14:30:00,15.72,15.75,15.72,15.74,29399.0,14.4847,14.5123,14.4847,14.5031,29399.0
2021-07-22 15:00:00,15.75,15.76,15.73,15.73,57086.0,14.5123,14.5215,14.4939,14.4939,57086.0
2021-07-22 15:30:00,15.74,15.74,15.68,15.69,430234.0,14.5031,14.5031,14.4478,14.457,430234.0
2021-07-23 09:30:00,15.92,15.96,15.82,15.85,314933.0,14.669,14.7058,14.5768,14.6045,314933.0
2021-07-23 10:00:00,15.85,15.9,15.81,15.9,196589.0,14.6045,14.6505,14.5676,14.6505,196589.0
2021-07-23 10:30:00,15.89,15.96,15.87,15.94,110592.0,14.6413,14.7058,14.6229,14.6874,110592.0
2021-07-23 11:00:00,15.94,15.95,15.88,15.9,109771.0,14.6874,14.6966,14.6321,14.6505,109771.0
2021-07-23 11:30:00,15.9,15.9,15.84,15.85,198473.0,14.6505,14.6505,14.5953,14.6045,198473.0
2021-07-23 12:00:00,15.85,15.94,15.84,15.93,513665.0,14.6045,14.6874,14.5953,14.6782,513665.0
2021-07-23 12:30:00,15.93,15.94,15.92,15.93,88157.0,14.6782,14.6874,14.669,14.6782,88157.0
2021-07-23 13:00:00,15.92,15.96,15.92,15.95,71920.0,14.669,14.7058,14.669,14.6966,71920.0
2021-07-23 13:30:00,15.94,15.96,15.93,15.95,139714.0,14.6874,14.7058,14.6782,14.6966,139714.0
2021-07-23 14:00:00,15.95,15.96,15.92,15.93,133975.0,14.6966,14.7058,14.669,14.6782,133975.0
2021-07-23 14:30:00,15.93,15.94,15.91,15.93,97568.0,14.6782,14.6874,14.6598,14.6782,97568.0
2021-07-23 15:00:00,15.94,15.95,15.92,15.94,178236.0,14.6874,14.6966,14.669,14.6874,178236.0
2021-07-23 15:30:00,15.93,15.96,15.92,15.92,514294.0,14.6782,14.7058,14.669,14.669,514294.0
2021-07-26 09:30:00,16.08,16.16,16.07,16.13,397037.0,14.8164,14.8901,14.8072,14.8625,397037.0
2021-07-26 10:00:00,16.13,16.2,16.12,16.16,277129.0,14.8625,14.927,14.8533,14.8901,277129.0
2021-07-26 10:30:00,16.17,16.19,16.14,16.19,169282.0,14.8993,14.9178,14.8717,14.9178,169282.0
2021-07-26 11:00:00,16.18,16.25,16.17,16.24,226372.0,14.9085,14.973,14.8993,14.9638,226372.0
2021-07-26 11:30:00,16.23,16.24,16.17,16.18,165392.0,14.9546,14.9638,14.8993,14.9085,165392.0
2021-07-26 12:00:00,16.18,16.22,16.17,16.21,85459.0,14.9085,14.9454,14.8993,14.9362,85459.0
2021-07-26 12:30:00,16.21,16.24,16.2,16.23,99711.0,14.9362,14.9638,14.927,14.9546,99711.0
2021-07-26 13:00:00,16.22,16.24,16.21,16.22,68452.0,14.9454,14.9638,14.9362,14.9454,68452.0
2021-07-26 13:30:00,16.23,16.23,16.21,16.23,60452.0,14.9546,14.9546,14.9362,14.9546,60452.0
2021-07-26 14:00:00,16.23,16.24,16.22,16.23,72349.0,14.9546,14.9638,14.9454,14.9546,72349.0
2021-07-26 14:30:00,16.23,16.23,16.19,16.2,48708.0,14.9546,14.9546,14.9178,14.927,48708.0
2021-07-26 15:00:00,16.2,16.22,16.2,16.21,31508.0,14.927,14.9454,14.927,14.9362,31508.0
2021-07-26 15:30:00,16.21,16.22,16.19,16.21,220142.0,14.9362,14.9454,14.9178,14.9362,220142.0
2021-07-27 09:30:00,16.13,16.16,16.06,16.12,378242.0,14.8625,14.8901,14.798,14.8533,378242.0
2021-07-27 10:00:00,16.12,16.2,16.12,16.2,288523.0,14.8533,14.927,14.8533,14.927,288523.0
2021-07-27 10:30:00,16.2,16.24,16.16,16.23,266129.0,14.927,14.9638,14.8901,14.9546,266129.0
2021-07-27 11:00:00,16.23,16.27,16.22,16.25,228861.0,14.9546,14.9915,14.9454,14.973,228861.0
2021-07-27 11:30:00,16.25,16.25,16.2,16.23,186479.0,14.973,14.973,14.927,14.9546,186479.0
2021-07-27 12:00:00,16.23,16.23,16.14,16.16,133004.0,14.9546,14.9546,14.8717,14.8901,133004.0
2021-07-27 12:30:00,16.16,16.17,16.14,16.16,154834.0,14.8901,14.8993,14.8717,14.8901,154834.0
2021-07-27 13:00:00,16.15,16.19,16.15,16.15,72049.0,14.8809,14.9178,14.8809,14.8809,72049.0
2021-07-27 13:30:00,16.16,16.19,16.14,16.16,113599.0,14.8901,14.9178,14.8717,14.8901,113599.0
2021-07-27 14:00:00,16.15,16.2,16.14,16.2,52018.0,14.8809,14.927,14.8717,14.927,52018.0
2021-07-27 14:30:00,16.2,16.21,16.18,16.19,70741.0,14.927,14.9362,14.9085,14.9178,70741.0
2021-07-27 15:00:00,16.19,16.2,16.17,16.19,89379.0,14.9178,14.927,14.8993,14.9178,89379.0
2021-07-27 15:30:00,16.19,16.22,16.15,16.22,366755.0,14.9178,14.9454,14.8809,14.9454,366755.0
2021-07-28 09:30:00,16.19,16.23,16.12,16.14,285966.0,14.9178,14.9546,14.8533,14.8717,285966.0
2021-07-28 10:00:00,16.14,16.15,16.04,16.07,175828.0,14.8717,14.8809,14.7795,14.8072,175828.0
2021-07-28 10:30:00,16.08,16.14,16.08,16.12,156437.0,14.8164,14.8717,14.8164,14.8533,156437.0
2021-07-28 11:00:00,16.12,16.14,16.07,16.14,120389.0,14.8533,14.8717,14.8072,14.8717,120389.0
2021-07-28 11:30:00,16.14,16.2,16.12,16.18,58919.0,14.8717,14.927,14.8533,14.9085,58919.0
2021-07-28 12:00:00,16.18,16.2,16.16,16.16,49063.0,14.9085,14.927,14.8901,14.8901,49063.0
2021-07-28 12:30:00,16.15,16.18,16.15,16.17,50141.0,14.8809,14.9085,14.8809,14.8993,50141.0
2021-07-28 13:00:00,16.18,16.19,16.16,16.16,108020.0,14.9085,14.9178,14.8901,14.8901,108020.0
2021-07-28 13:30:00,16.16,16.18,16.12,16.12,83101.0,14.8901,14.9085,14.8533,14.8533,83101.0
2021-07-28 14:00:00,16.13,16.19,16.13,16.18,54802.0,14.8625,14.9178,14.8625,14.9085,54802.0
2021-07-28 14:30:00,16.18,16.24,16.17,16.23,91757.0,14.9085,14.9638,14.8993,14.9546,91757.0
2021-07-28 15:00:00,16.24,16.25,16.19,16.21,60107.0,14.9638,14.973,14.9178,14.9362,60107.0
2021-07-28 15:30:00,16.21,16.23,16.16,16.18,306375.0,14.9362,14.9546,14.8901,14.9085,306375.0
2021-07-29 09:30:00,16.51,16.56,16.45,16.46,342833.0,15.2126,15.2587,15.1573,15.1665,342833.0
2021-07-29 10:00:00,16.46,16.52,16.44,16.5,144182.0,15.1665,15.2218,15.1481,15.2034,144182.0
2021-07-29 10:30:00,16.5,16.53,16.49,16.51,136979.0,15.2034,15.231,15.1942,15.2126,136979.0
2021-07-29 11:00:00,16.51,16.54,16.5,16.54,182951.0,15.2126,15.2403,15.2034,15.2403,182951.0
2021-07-29 11:30:00,16.53,16.56,16.53,16.54,61306.0,15.231,15.2587,15.231,15.2403,61306.0
2021-07-29 12:00:00,16.54,16.56,16.53,16.56,51697.0,15.2403,15.2587,15.231,15.2587,51697.0
2021-07-29 12:30:00,16.55,16.56,16.53,16.55,86487.0,15.2495,15.2587,15.231,15.2495,86487.0
2021-07-29 13:00:00,16.55,16.57,16.55,16.57,36705.0,15.2495,15.2679,15.2495,15.2679,36705.0
2021-07-29 13:30:00,16.57,16.57,16.53,16.55,73635.0,15.2679,15.2679,15.231,15.2495,73635.0
2021-07-29 14:00:00,16.55,16.57,16.54,16.55,77010.0,15.2495,15.2679,15.2403,15.2495,77010.0
2021-07-29 14:30:00,16.55,16.57,16.54,16.57,62639.0,15.2495,15.2679,15.2403,15.2679,62639.0
2021-07-29 15:00:00,16.56,16.57,16.54,16.55,77337.0,15.2587,15.2679,15.2403,15.2495,77337.0
2021-07-29 15:30:00,16.56,16.56,16.52,16.53,286539.0,15.2587,15.2587,15.2218,15.231,286539.0
2021-07-30 09:30:00,16.55,16.65,16.53,16.63,244056.0,15.2495,15.3416,15.231,15.3232,244056.0
2021-07-30 10:00:00,16.62,16.63,16.54,16.55,150765.0,15.314,15.3232,15.2403,15.2495,150765.0
2021-07-30 10:30:00,16.54,16.56,16.48,16.5,178371.0,15.2403,15.2587,15.185,15.2034,178371.0
2021-07-30 11:00:00,16.51,16.53,16.47,16.49,93550.0,15.2126,15.231,15.1758,15.1942,93550.0
2021-07-30 11:30:00,16.49,16.49,16.44,16.47,72155.0,15.1942,15.1942,15.1481,15.1758,72155.0
2021-07-30 12:00:00,16.46,16.47,16.44,16.46,70287.0,15.1665,15.1758,15.1481,15.1665,70287.0
2021-07-30 12:30:00,16.46,16.49,16.44,16.45,95811.0,15.1665,15.1942,15.1481,15.1573,95811.0
2021-07-30 13:00:00,16.45,16.46,16.43,16.45,83224.0,15.1573,15.1665,15.1389,15.1573,83224.0
2021-07-30 13:30:00,16.44,16.5,16.44,16.49,139628.0,15.1481,15.2034,15.1481,15.1942,139628.0
2021-07-30 14:00:00,16.5,16.51,16.47,16.48,193516.0,15.2034,15.2126,15.1758,15.185,193516.0
2021-07-30 14:30:00,16.47,16.48,16.44,16.47,207847.0,15.1758,15.185,15.1481,15.1758,207847.0
2021-07-30 15:00:00,16.48,16.5,16.45,16.46,77261.0,15.185,15.2034,15.1573,15.1665,77261.0
2021-07-30 15:30:00,16.46,16.49,16.45,16.49,272830.0,15.1665,15.1942,15.1573,15.1942,272830.0
2021-08-02 09:30:00,16.66,16.8,16.66,16.74,370109.0,15.3508,15.4798,15.3508,15.4245,370109.0
2021-08-02 10:00:00,16.73,16.76,16.65,16.7,199451.0,15.4153,15.443,15.3416,15.3877,199451.0
2021-08-02 10:30:00,16.7,16.72,16.66,16.68,155087.0,15.3877,15.4061,15.3508,15.3693,155087.0
2021-08-02 11:00:00,16.68,16.72,16.66,16.69,266921.0,15.3693,15.4061,15.3508,15.3785,266921.0
2021-08-02 11:30:00,16.69,16.69,16.59,16.6,78390.0,15.3785,15.3785,15.2863,15.2955,78390.0
2021-08-02 12:00:00,16.6,16.6,16.54,16.57,90196.0,15.2955,15.2955,15.2403,15.2679,90196.0
2021-08-02 12:30:00,16.57,16.6,16.56,16.59,36690.0,15.2679,15.2955,15.2587,15.2863,36690.0
2021-08-02 13:00:00,16.59,16.62,16.56,16.61,135777.0,15.2863,15.314,15.2587,15.3048,135777.0
2021-08-02 13:30:00,16.61,16.64,16.59,16.64,98428.0,15.3048,15.3324,15.2863,15.3324,98428.0
2021-08-02 14:00:00,16.64,16.65,16.59,16.6,199339.0,15.3324,15.3416,15.2863,15.2955,199339.0
2021-08-02 14:30:00,16.6,16.64,16.59,16.62,130341.0,15.2955,15.3324,15.2863,15.314,130341.0
2021-08-02 15:00:00,16.61,16.62,16.59,16.6,111656.0,15.3048,15.314,15.2863,15.2955,111656.0
2021-08-02 15:30:00,16.6,16.6,16.53,16.54,323344.0,15.2955,15.2955,15.231,15.2403,323344.0
2021-08-03 09:30:00,16.69,16.71,16.5,16.53,297059.0,15.3785,15.3969,15.2034,15.231,297059.0
2021-08-03 10:00:00,16.53,16.64,16.53,16.61,182309.0,15.231,15.3324,15.231,15.3048,182309.0
2021-08-03 10:30:00,16.61,16.65,16.57,16.61,169526.0,15.3048,15.3416,15.2679,15.3048,169526.0
2021-08-03 11:00:00,16.62,16.65,16.61,16.63,245300.0,15.314,15.3416,15.3048,15.3232,245300.0
2021-08-03 11:30:00,16.64,16.67,16.63,16.65,224311.0,15.3324,15.36,15.3232,15.3416,224311.0
2021-08-03 12:00:00,16.65,16.66,16.63,16.65,115351.0,15.3416,15.3508,15.3232,15.3416,115351.0
2021-08-03 12:30:00,16.66,16.67,16.63,16.66,79830.0,15.3508,15.36,15.3232,15.3508,79830.0
2021-08-03 13:00:00,16.66,16.68,16.65,16.66,32336.0,15.3508,15.3693,15.3416,15.3508,32336.0
2021-08-03 13:30:00,16.65,16.7,16.64,16.69,48153.0,15.3416,15.3877,15.3324,15.3785,48153.0
2021-08-03 14:00:00,16.7,16.72,16.69,16.71,32369.0,15.3877,15.4061,15.3785,15.3969,32369.0
2021-08-03 14:30:00,16.72,16.73,16.69,16.7,86432.0,15.4061,15.4153,15.3785,15.3877,86432.0
2021-08-03 15:00:00,16.71,16.74,16.7,16.71,56099.0,15.3969,15.4245,15.3877,15.3969,56099.0
2021-08-03 15:30:00,16.71,16.74,16.68,16.7,321020.0,15.3969,15.4245,15.3693,15.3877,321020.0
2021-08-04 09:30:00,16.64,16.67,16.61,16.64,263010.0,15.3324,15.36,15.3048,15.3324,263010.0
2021-08-04 10:00:00,16.64,16.69,16.64,16.67,271455.0,15.3324,15.3785,15.3324,15.36,271455.0
2021-08-04 10:30:00,16.67,16.69,16.62,16.69,147123.0,15.36,15.3785,15.314,15.3785,147123.0
2021-08-04 11:00:00,16.68,16.7,16.65,16.65,139140.0,15.3693,15.3877,15.3416,15.3416,139140.0
2021-08-04 11:30:00,16.65,16.66,16.61,16.63,124222.0,15.3416,15.3508,15.3048,15.3232,124222.0
2021-08-04 12:00:00,16.62,16.63,16.6,16.62,58366.0,15.314,15.3232,15.2955,15.314,58366.0
2021-08-04 12:30:00,16.61,16.63,16.6,16.62,29462.0,15.3048,15.3232,15.2955,15.314,29462.0
2021-08-04 13:00:00,16.62,16.65,16.61,16.63,24935.0,15.314,15.3416,15.3048,15.3232,24935.0
2021-08-04 13:30:00,16.64,16.64,16.61,16.63,48393.0,15.3324,15.3324,15.3048,15.3232,48393.0
2021-08-04 14:00:00,16.63,16.64,16.6,16.62,89854.0,15.3232,15.3324,15.2955,15.314,89854.0
2021-08-04 14:30:00,16.61,16.62,16.58,16.61,151293.0,15.3048,15.314,15.2771,15.3048,151293.0
2021-08-04 15:00:00,16.61,16.62,16.59,16.62,69021.0,15.3048,15.314,15.2863,15.314,69021.0
2021-08-04 15:30:00,16.62,16.62,16.58,16.59,344231.0,15.314,15.314,15.2771,15.2863,344231.0
2021-08-05 09:30:00,16.68,16.73,16.66,16.7,139879.0,15.3693,15.4153,15.3508,15.3877,139879.0
2021-08-05 10:00:00,16.71,16.78,16.7,16.76,99240.0,15.3969,15.4614,15.3877,15.443,99240.0
2021-08-05 10:30:00,16.76,16.77,16.75,16.76,73020.0,15.443,15.4522,15.4337,15.443,73020.0
2021-08-05 11:00:00,16.76,16.77,16.73,16.73,314883.0,15.443,15.4522,15.4153,15.4153,314883.0
2021-08-05 11:30:00,16.73,16.74,16.69,16.7,149049.0,15.4153,15.4245,15.3785,15.3877,149049.0
2021-08-05 12:00:00,16.7,16.71,16.68,16.7,69745.0,15.3877,15.3969,15.3693,15.3877,69745.0
2021-08-05 12:30:00,16.69,16.69,16.66,16.68,60934.0,15.3785,15.3785,15.3508,15.3693,60934.0
2021-08-05 13:00:00,16.68,16.71,16.67,16.7,26603.0,15.3693,15.3969,15.36,15.3877,26603.0
2021-08-05 13:30:00,16.7,16.72,16.68,16.72,26662.0,15.3877,15.4061,15.3693,15.4061,26662.0
2021-08-05 14:00:00,16.71,16.72,16.67,16.69,139293.0,15.3969,15.4061,15.36,15.3785,139293.0
2021-08-05 14:30:00,16.68,16.69,16.67,16.69,52778.0,15.3693,15.3785,15.36,15.3785,52778.0
2021-08-05 15:00:00,16.69,16.72,16.69,16.71,160245.0,15.3785,15.4061,15.3785,15.3969,160245.0
2021-08-05 15:30:00,16.71,16.75,16.71,16.75,414037.0,15.3969,15.4337,15.3969,15.4337,414037.0
2021-08-06 09:30:00,16.83,16.89,16.81,16.85,312598.0,15.5075,15.5627,15.489,15.5259,312598.0
2021-08-06 10:00:00,16.86,16.88,16.84,16.86,192394.0,15.5351,15.5535,15.5167,15.5351,192394.0
2021-08-06 10:30:00,16.86,16.87,16.84,16.87,191617.0,15.5351,15.5443,15.5167,15.5443,191617.0
2021-08-06 11:00:00,16.86,16.89,16.85,16.86,320922.0,15.5351,15.5627,15.5259,15.5351,320922.0
2021-08-06 11:30:00,16.86,16.87,16.85,16.87,43871.0,15.5351,15.5443,15.5259,15.5443,43871.0
2021-08-06 12:00:00,16.87,16.9,16.85,16.87,82122.0,15.5443,15.572,15.5259,15.5443,82122.0
2021-08-06 12:30:00,16.88,16.89,16.86,16.88,68061.0,15.5535,15.5627,15.5351,15.5535,68061.0
2021-08-06 13:00:00,16.88,16.89,16.87,16.88,68092.0,15.5535,15.5627,15.5443,15.5535,68092.0
2021-08-06 13:30:00,16.88,16.89,16.86,16.89,38874.0,15.5535,15.5627,15.5351,15.5627,38874.0
2021-08-06 14:00:00,16.88,16.91,16.88,16.89,38853.0,15.5535,15.5812,15.5535,15.5627,38853.0
2021-08-06 14:30:00,16.89,16.9,16.87,16.87,69195.0,15.5627,15.572,15.5443,15.5443,69195.0
2021-08-06 15:00:00,16.87,16.9,16.86,16.9,70292.0,15.5443,15.572,15.5351,15.572,70292.0
2021-08-06 15:30:00,16.9,16.91,16.87,16.89,294535.0,15.572,15.5812,15.5443,15.5627,294535.0
2021-08-09 09:30:00,16.9,16.91,16.82,16.88,190186.0,15.572,15.5812,15.4982,15.5535,190186.0
2021-08-09 10:00:00,16.88,16.88,16.82,16.85,171954.0,15.5535,15.5535,15.4982,15.5259,171954.0
2021-08-09 10:30:00,16.85,16.87,16.82,16.85,215330.0,15.5259,15.5443,15.4982,15.5259,215330.0
2021-08-09 11:00:00,16.86,16.87,16.84,16.87,280185.0,15.5351,15.5443,15.5167,15.5443,280185.0
2021-08-09 11:30:00,16.87,16.89,16.86,16.88,83740.0,15.5443,15.5627,15.5351,15.5535,83740.0
2021-08-09 12:00:00,16.89,16.91,16.86,16.89,39342.0,15.5627,15.5812,15.5351,15.5627,39342.0
2021-08-09 12:30:00,16.89,16.92,16.89,16.91,47496.0,15.5627,15.5904,15.5627,15.5812,47496.0
2021-08-09 13:00:00,16.92,16.93,16.91,16.93,29308.0,15.5904,15.5996,15.5812,15.5996,29308.0
2021-08-09 13:30:00,16.93,16.93,16.9,16.9,37054.0,15.5996,15.5996,15.572,15.572,37054.0
2021-08-09 14:00:00,16.91,16.92,16.88,16.89,68050.0,15.5812,15.5904,15.5535,15.5627,68050.0
2021-08-09 14:30:00,16.9,16.91,16.87,16.89,61774.0,15.572,15.5812,15.5443,15.5627,61774.0
2021-08-09 15:00:00,16.89,16.89,16.87,16.89,50903.0,15.5627,15.5627,15.5443,15.5627,50903.0
2021-08-09 15:30:00,16.89,16.9,16.86,16.87,249961.0,15.5627,15.572,15.5351,15.5443,249961.0
2021-08-10 09:30:00,16.84,16.88,16.81,16.86,142158.0,15.5167,15.5535,15.489,15.5351,142158.0
2021-08-10 10:00:00,16.86,16.92,16.84,16.92,162678.0,15.5351,15.5904,15.5167,15.5904,162678.0
2021-08-10 10:30:00,16.92,16.93,16.9,16.93,96814.0,15.5904,15.5996,15.572,15.5996,96814.0
2021-08-10 11:00:00,16.92,16.95,16.91,16.94,183863.0,15.5904,15.618,15.5812,15.6088,183863.0
2021-08-10 11:30:00,16.94,16.96,16.92,16.95,61092.0,15.6088,15.6272,15.5904,15.618,61092.0
2021-08-10 12:00:00,16.95,16.96,16.93,16.95,90511.0,15.618,15.6272,15.5996,15.618,90511.0
2021-08-10 12:30:00,16.95,16.96,16.93,16.95,58259.0,15.618,15.6272,15.5996,15.618,58259.0
2021-08-10 13:00:00,16.95,16.96,16.93,16.95,32424.0,15.618,15.6272,15.5996,15.618,32424.0
2021-08-10 13:30:00,16.95,16.95,16.9,16.91,45286.0,15.618,15.618,15.572,15.5812,45286.0
2021-08-10 14:00:00,16.91,16.92,16.88,16.89,141455.0,15.5812,15.5904,15.5535,15.5627,141455.0
2021-08-10 14:30:00,16.89,16.91,16.89,16.89,64186.0,15.5627,15.5812,15.5627,15.5627,64186.0
2021-08-10 15:00:00,16.89,16.92,16.89,16.9,68753.0,15.5627,15.5904,15.5627,15.572,68753.0
2021-08-10 15:30:00,16.91,16.93,16.89,16.93,277982.0,15.5812,15.5996,15.5627,15.5996,277982.0
2021-08-11 09:30:00,17.04,17.09,17.0,17.06,305832.0,15.701,15.747,15.6641,15.7194,305832.0
2021-08-11 10:00:00,17.07,17.08,17.03,17.04,107346.0,15.7286,15.7378,15.6917,15.701,107346.0
2021-08-11 10:30:00,17.04,17.05,17.01,17.04,67813.0,15.701,15.7102,15.6733,15.701,67813.0
2021-08-11 11:00:00,17.03,17.05,17.01,17.01,87214.0,15.6917,15.7102,15.6733,15.6733,87214.0
2021-08-11 11:30:00,17.01,17.04,17.0,17.02,50025.0,15.6733,15.701,15.6641,15.6825,50025.0
2021-08-11 12:00:00,17.02,17.05,17.01,17.05,39259.0,15.6825,15.7102,15.6733,15.7102,39259.0
2021-08-11 12:30:00,17.05,17.08,17.04,17.08,45233.0,15.7102,15.7378,15.701,15.7378,45233.0
2021-08-11 13:00:00,17.07,17.08,17.02,17.04,44862.0,15.7286,15.7378,15.6825,15.701,44862.0
2021-08-11 13:30:00,17.04,17.06,17.03,17.05,37236.0,15.701,15.7194,15.6917,15.7102,37236.0
2021-08-11 14:00:00,17.05,17.06,17.03,17.05,49182.0,15.7102,15.7194,15.6917,15.7102,49182.0
2021-08-11 14:30:00,17.06,17.06,17.03,17.05,50338.0,15.7194,15.7194,15.6917,15.7102,50338.0
2021-08-11 15:00:00,17.05,17.07,17.04,17.07,81929.0,15.7102,15.7286,15.701,15.7286,81929.0
2021-08-11 15:30:00,17.06,17.09,17.05,17.08,337785.0,15.7194,15.747,15.7102,15.7378,337785.0
2021-08-12 09:30:00,17.05,17.06,16.98,17.01,120262.0,15.7102,15.7194,15.6457,15.6733,120262.0
2021-08-12 10:00:00,17.01,17.03,16.99,17.01,82660.0,15.6733,15.6917,15.6549,15.6733,82660.0
2021-08-12 10:30:00,17.01,17.02,16.97,16.99,84151.0,15.6733,15.6825,15.6365,15.6549,84151.0
2021-08-12 11:00:00,16.99,17.01,16.96,17.0,45862.0,15.6549,15.6733,15.6272,15.6641,45862.0
2021-08-12 11:30:00,17.0,17.03,16.99,17.03,72470.0,15.6641,15.6917,15.6549,15.6917,72470.0
2021-08-12 12:00:00,17.03,17.08,17.02,17.08,30142.0,15.6917,15.7378,15.6825,15.7378,30142.0
2021-08-12 12:30:00,17.08,17.1,17.08,17.09,41845.0,15.7378,15.7562,15.7378,15.747,41845.0
2021-08-12 13:00:00,17.08,17.09,17.07,17.08,25741.0,15.7378,15.747,15.7286,15.7378,25741.0
2021-08-12 13:30:00,17.07,17.08,17.06,17.07,35120.0,15.7286,15.7378,15.7194,15.7286,35120.0
2021-08-12 14:00:00,17.07,17.08,17.05,17.07,39012.0,15.7286,15.7378,15.7102,15.7286,39012.0
2021-08-12 14:30:00,17.07,17.08,17.06,17.06,32705.0,15.7286,15.7378,15.7194,15.7194,32705.0
2021-08-12 15:00:00,17.07,17.08,17.06,17.07,42511.0,15.7286,15.7378,15.7194,15.7286,42511.0
2021-08-12 15:30:00,17.07,17.09,17.06,17.07,319053.0,15.7286,15.747,15.7194,15.7286,319053.0
2021-08-13 09:30:00,17.08,17.1,17.04,17.06,105042.0,15.7378,15.7562,15.701,15.7194,105042.0
2021-08-13 10:00:00,17.06,17.07,17.01,17.03,114548.0,15.7194,15.7286,15.6733,15.6917,114548.0
2021-08-13 10:30:00,17.03,17.08,17.02,17.07,99789.0,15.6917,15.7378,15.6825,15.7286,99789.0
2021-08-13 11:00:00,17.07,17.15,17.07,17.13,369568.0,15.7286,15.8023,15.7286,15.7839,369568.0
2021-08-13 11:30:00,17.13,17.17,17.12,17.16,200193.0,15.7839,15.8207,15.7747,15.8115,200193.0
2021-08-13 12:00:00,17.17,17.2,17.17,17.18,160307.0,15.8207,15.8484,15.8207,15.83,160307.0
2021-08-13 12:30:00,17.18,17.18,17.12,17.13,164757.0,15.83,15.83,15.7747,15.7839,164757.0
2021-08-13 13:00:00,17.13,17.14,17.11,17.13,48159.0,15.7839,15.7931,15.7655,15.7839,48159.0
2021-08-13 13:30:00,17.13,17.15,17.12,17.15,58207.0,15.7839,15.8023,15.7747,15.8023,58207.0
2021-08-13 14:00:00,17.15,17.15,17.13,17.14,43431.0,15.8023,15.8023,15.7839,15.7931,43431.0
2021-08-13 14:30:00,17.14,17.14,17.11,17.12,23816.0,15.7931,15.7931,15.7655,15.7747,23816.0
2021-08-13 15:00:00,17.12,17.15,17.11,17.12,50115.0,15.7747,15.8023,15.7655,15.7747,50115.0
2021-08-13 15:30:00,17.13,17.14,17.12,17.12,111690.0,15.7839,15.7931,15.7747,15.7747,111690.0
2021-08-16 09:30:00,16.99,16.99,16.88,16.9,164470.0,15.6549,15.6549,15.5535,15.572,164470.0
2021-08-16 10:00:00,16.89,17.01,16.89,16.96,215319.0,15.5627,15.6733,15.5627,15.6272,215319.0
2021-08-16 10:30:00,16.96,16.98,16.94,16.96,74861.0,15.6272,15.6457,15.6088,15.6272,74861.0
2021-08-16 11:00:00,16.96,17.01,16.95,17.01,117067.0,15.6272,15.6733,15.618,15.6733,117067.0
2021-08-16 11:30:00,17.0,17.04,16.98,17.0,92138.0,15.6641,15.701,15.6457,15.6641,92138.0
2021-08-16 12:00:00,16.99,17.05,16.99,17.04,69221.0,15.6549,15.7102,15.6549,15.701,69221.0
2021-08-16 12:30:00,17.03,17.05,16.99,17.0,71500.0,15.6917,15.7102,15.6549,15.6641,71500.0
2021-08-16 13:00:00,17.0,17.02,16.98,17.01,58045.0,15.6641,15.6825,15.6457,15.6733,58045.0
2021-08-16 13:30:00,17.01,17.03,17.0,17.02,41500.0,15.6733,15.6917,15.6641,15.6825,41500.0
2021-08-16 14:00:00,17.03,17.07,17.02,17.03,53950.0,15.6917,15.7286,15.6825,15.6917,53950.0
2021-08-16 14:30:00,17.03,17.06,17.02,17.05,30800.0,15.6917,15.7194,15.6825,15.7102,30800.0
2021-08-16 15:00:00,17.04,17.08,17.04,17.06,70904.0,15.701,15.7378,15.701,15.7194,70904.0
2021-08-16 15:30:00,17.05,17.07,17.04,17.07,122018.0,15.7102,15.7286,15.701,15.7286,122018.0
2021-08-17 09:30:00,16.9,16.98,16.89,16.96,266452.0,15.572,15.6457,15.5627,15.6272,266452.0
2021-08-17 10:00:00,16.96,17.02,16.95,17.0,214248.0,15.6272,15.6825,15.618,15.6641,214248.0
2021-08-17 10:30:00,16.99,17.0,16.95,16.95,161726.0,15.6549,15.6641,15.618,15.618,161726.0
2021-08-17 11:00:00,16.96,16.96,16.91,16.93,163537.0,15.6272,15.6272,15.5812,15.5996,163537.0
2021-08-17 11:30:00,16.93,16.96,16.92,16.92,66566.0,15.5996,15.6272,15.5904,15.5904,66566.0
2021-08-17 12:00:00,16.93,16.93,16.86,16.87,160424.0,15.5996,15.5996,15.5351,15.5443,160424.0
2021-08-17 12:30:00,16.86,16.86,16.74,16.75,91982.0,15.5351,15.5351,15.4245,15.4337,91982.0
2021-08-17 13:00:00,16.75,16.83,16.74,16.83,45871.0,15.4337,15.5075,15.4245,15.5075,45871.0
2021-08-17 13:30:00,16.83,16.83,16.79,16.83,46927.0,15.5075,15.5075,15.4706,15.5075,46927.0
2021-08-17 14:00:00,16.83,16.86,16.83,16.85,30205.0,15.5075,15.5351,15.5075,15.5259,30205.0
2021-08-17 14:30:00,16.85,16.87,16.83,16.87,64809.0,15.5259,15.5443,15.5075,15.5443,64809.0
2021-08-17 15:00:00,16.86,16.87,16.85,16.86,47988.0,15.5351,15.5443,15.5259,15.5351,47988.0
2021-08-17 15:30:00,16.86,16.87,16.83,16.86,160284.0,15.5351,15.5443,15.5075,15.5351,160284.0
2021-08-18 09:30:00,16.83,16.89,16.82,16.89,202493.0,15.5075,15.5627,15.4982,15.5627,202493.0
2021-08-18 10:00:00,16.89,16.92,16.87,16.89,103632.0,15.5627,15.5904,15.5443,15.5627,103632.0
2021-08-18 10:30:00,16.89,16.95,16.87,16.94,148610.0,15.5627,15.618,15.5443,15.6088,148610.0
2021-08-18 11:00:00,16.93,16.96,16.91,16.92,179464.0,15.5996,15.6272,15.5812,15.5904,179464.0
2021-08-18 11:30:00,16.92,16.97,16.91,16.96,141077.0,15.5904,15.6365,15.5812,15.6272,141077.0
2021-08-18 12:00:00,16.96,16.98,16.89,16.9,58879.0,15.6272,15.6457,15.5627,15.572,58879.0
2021-08-18 12:30:00,16.89,16.91,16.88,16.91,41355.0,15.5627,15.5812,15.5535,15.5812,41355.0
2021-08-18 13:00:00,16.9,16.91,16.89,16.91,33703.0,15.572,15.5812,15.5627,15.5812,33703.0
2021-08-18 13:30:00,16.91,16.92,16.89,16.9,25790.0,15.5812,15.5904,15.5627,15.572,25790.0
2021-08-18 14:00:00,16.9,16.93,16.84,16.89,121986.0,15.572,15.5996,15.5167,15.5627,121986.0
2021-08-18 14:30:00,16.89,16.92,16.87,16.89,74673.0,15.5627,15.5904,15.5443,15.5627,74673.0
2021-08-18 15:00:00,16.89,16.9,16.87,16.88,88735.0,15.5627,15.572,15.5443,15.5535,88735.0
2021-08-18 15:30:00,16.88,16.88,16.77,16.79,382261.0,15.5535,15.5535,15.4522,15.4706,382261.0
2021-08-19 09:30:00,16.55,16.59,16.51,16.58,278557.0,15.2495,15.2863,15.2126,15.2771,278557.0
2021-08-19 10:00:00,16.59,16.63,16.56,16.56,143749.0,15.2863,15.3232,15.2587,15.2587,143749.0
2021-08-19 10:30:00,16.56,16.57,16.48,16.55,198689.0,15.2587,15.2679,15.185,15.2495,198689.0
2021-08-19 11:00:00,16.55,16.55,16.49,16.55,236179.0,15.2495,15.2495,15.1942,15.2495,236179.0
2021-08-19 11:30:00,16.55,16.58,16.52,16.58,159868.0,15.2495,15.2771,15.2218,15.2771,159868.0
2021-08-19 12:00:00,16.57,16.58,16.53,16.56,43171.0,15.2679,15.2771,15.231,15.2587,43171.0
2021-08-19 12:30:00,16.57,16.57,16.54,16.57,23271.0,15.2679,15.2679,15.2403,15.2679,23271.0
2021-08-19 13:00:00,16.57,16.57,16.53,16.54,66941.0,15.2679,15.2679,15.231,15.2403,66941.0
2021-08-19 13:30:00,16.54,16.55,16.51,16.53,55016.0,15.2403,15.2495,15.2126,15.231,55016.0
2021-08-19 14:00:00,16.53,16.56,16.51,16.54,148433.0,15.231,15.2587,15.2126,15.2403,148433.0
2021-08-19 14:30:00,16.54,16.54,16.5,16.54,103091.0,15.2403,15.2403,15.2034,15.2403,103091.0
2021-08-19 15:00:00,16.54,16.62,16.54,16.62,102499.0,15.2403,15.314,15.2403,15.314,102499.0
2021-08-19 15:30:00,16.62,16.62,16.56,16.59,203771.0,15.314,15.314,15.2587,15.2863,203771.0
2021-08-20 09:30:00,16.54,16.6,16.52,16.56,200865.0,15.2403,15.2955,15.2218,15.2587,200865.0
2021-08-20 10:00:00,16.57,16.61,16.56,16.58,159412.0,15.2679,15.3048,15.2587,15.2771,159412.0
2021-08-20 10:30:00,16.58,16.6,16.53,16.54,145162.0,15.2771,15.2955,15.231,15.2403,145162.0
2021-08-20 11:00:00,16.55,16.61,16.54,16.57,188776.0,15.2495,15.3048,15.2403,15.2679,188776.0
2021-08-20 11:30:00,16.57,16.61,16.56,16.61,122035.0,15.2679,15.3048,15.2587,15.3048,122035.0
2021-08-20 12:00:00,16.61,16.65,16.6,16.63,71467.0,15.3048,15.3416,15.2955,15.3232,71467.0
2021-08-20 12:30:00,16.64,16.66,16.62,16.62,66915.0,15.3324,15.3508,15.314,15.314,66915.0
2021-08-20 13:00:00,16.63,16.65,16.62,16.63,22905.0,15.3232,15.3416,15.314,15.3232,22905.0
2021-08-20 13:30:00,16.63,16.63,16.6,16.6,35719.0,15.3232,15.3232,15.2955,15.2955,35719.0
2021-08-20 14:00:00,16.61,16.63,16.58,16.61,61059.0,15.3048,15.3232,15.2771,15.3048,61059.0
2021-08-20 14:30:00,16.6,16.61,16.59,16.6,49123.0,15.2955,15.3048,15.2863,15.2955,49123.0
2021-08-20 15:00:00,16.6,16.64,16.59,16.63,129166.0,15.2955,15.3324,15.2863,15.3232,129166.0
2021-08-20 15:30:00,16.63,16.65,16.61,16.63,309127.0,15.3232,15.3416,15.3048,15.3232,309127.0
2021-08-23 09:30:00,16.72,16.76,16.69,16.74,194707.0,15.4061,15.443,15.3785,15.4245,194707.0
2021-08-23 10:00:00,16.74,16.77,16.7,16.72,121219.0,15.4245,15.4522,15.3877,15.4061,121219.0
2021-08-23 10:30:00,16.72,16.78,16.72,16.77,167549.0,15.4061,15.4614,15.4061,15.4522,167549.0
2021-08-23 11:00:00,16.76,16.77,16.72,16.74,199944.0,15.443,15.4522,15.4061,15.4245,199944.0
2021-08-23 11:30:00,16.73,16.75,16.72,16.73,76191.0,15.4153,15.4337,15.4061,15.4153,76191.0
2021-08-23 12:00:00,16.73,16.75,16.73,16.73,162106.0,15.4153,15.4337,15.4153,15.4153,162106.0
2021-08-23 12:30:00,16.73,16.77,16.73,16.76,46224.0,15.4153,15.4522,15.4153,15.443,46224.0
2021-08-23 13:00:00,16.77,16.8,16.77,16.78,24415.0,15.4522,15.4798,15.4522,15.4614,24415.0
2021-08-23 13:30:00,16.78,16.78,16.75,16.75,39634.0,15.4614,15.4614,15.4337,15.4337,39634.0
2021-08-23 14:00:00,16.76,16.77,16.74,16.75,65243.0,15.443,15.4522,15.4245,15.4337,65243.0
2021-08-23 14:30:00,16.76,16.77,16.76,16.77,21177.0,15.443,15.4522,15.443,15.4522,21177.0
2021-08-23 15:00:00,16.76,16.77,16.73,16.76,115786.0,15.443,15.4522,15.4153,15.443,115786.0
2021-08-23 15:30:00,16.76,16.77,16.72,16.73,215226.0,15.443,15.4522,15.4061,15.4153,215226.0
2021-08-24 09:30:00,16.73,16.84,16.73,16.83,238495.0,15.4153,15.5167,15.4153,15.5075,238495.0
2021-08-24 10:00:00,16.83,16.83,16.77,16.81,104163.0,15.5075,15.5075,15.4522,15.489,104163.0
2021-08-24 10:30:00,16.82,16.87,16.8,16.85,97317.0,15.4982,15.5443,15.4798,15.5259,97317.0
2021-08-24 11:00:00,16.86,16.87,16.83,16.84,79770.0,15.5351,15.5443,15.5075,15.5167,79770.0
2021-08-24 11:30:00,16.84,16.85,16.82,16.83,55566.0,15.5167,15.5259,15.4982,15.5075,55566.0
2021-08-24 12:00:00,16.82,16.84,16.81,16.83,52143.0,15.4982,15.5167,15.489,15.5075,52143.0
2021-08-24 12:30:00,16.84,16.87,16.84,16.87,36302.0,15.5167,15.5443,15.5167,15.5443,36302.0
2021-08-24 13:00:00,16.87,16.88,16.85,16.86,18896.0,15.5443,15.5535,15.5259,15.5351,18896.0
2021-08-24 13:30:00,16.86,16.86,16.83,16.84,54685.0,15.5351,15.5351,15.5075,15.5167,54685.0
2021-08-24 14:00:00,16.84,16.86,16.83,16.84,85821.0,15.5167,15.5351,15.5075,15.5167,85821.0
2021-08-24 14:30:00,16.83,16.87,16.82,16.86,92887.0,15.5075,15.5443,15.4982,15.5351,92887.0
2021-08-24 15:00:00,16.85,16.86,16.84,16.86,29896.0,15.5259,15.5351,15.5167,15.5351,29896.0
2021-08-24 15:30:00,16.86,16.86,16.82,16.82,252175.0,15.5351,15.5351,15.4982,15.4982,252175.0
2021-08-25 09:30:00,16.91,16.96,16.86,16.96,223180.0,15.5812,15.6272,15.5351,15.6272,223180.0
2021-08-25 10:00:00,16.96,16.97,16.91,16.94,152380.0,15.6272,15.6365,15.5812,15.6088,152380.0
2021-08-25 10:30:00,16.94,16.98,16.93,16.96,144331.0,15.6088,15.6457,15.5996,15.6272,144331.0
2021-08-25 11:00:00,16.95,17.0,16.95,16.98,155876.0,15.618,15.6641,15.618,15.6457,155876.0
2021-08-25 11:30:00,16.98,17.04,16.97,17.04,128368.0,15.6457,15.701,15.6365,15.701,128368.0
2021-08-25 12:00:00,17.04,17.06,17.03,17.05,63409.0,15.701,15.7194,15.6917,15.7102,63409.0
2021-08-25 12:30:00,17.05,17.07,17.05,17.06,81463.0,15.7102,15.7286,15.7102,15.7194,81463.0
2021-08-25 13:00:00,17.06,17.07,17.03,17.04,66983.0,15.7194,15.7286,15.6917,15.701,66983.0
2021-08-25 13:30:00,17.04,17.06,17.02,17.05,129294.0,15.701,15.7194,15.6825,15.7102,129294.0
2021-08-25 14:00:00,17.05,17.08,17.04,17.05,65007.0,15.7102,15.7378,15.701,15.7102,65007.0
2021-08-25 14:30:00,17.05,17.06,17.03,17.04,50588.0,15.7102,15.7194,15.6917,15.701,50588.0
2021-08-25 15:00:00,17.05,17.05,17.01,17.02,81873.0,15.7102,15.7102,15.6733,15.6825,81873.0
2021-08-25 15:30:00,17.02,17.03,16.99,17.0,206107.0,15.6825,15.6917,15.6549,15.6641,206107.0
2021-08-26 09:30:00,16.88,16.93,16.86,16.91,228460.0,15.5535,15.5996,15.5351,15.5812,228460.0
2021-08-26 10:00:00,16.92,16.92,16.85,16.89,97885.0,15.5904,15.5904,15.5259,15.5627,97885.0
2021-08-26 10:30:00,16.9,16.91,16.8,16.82,83403.0,15.572,15.5812,15.4798,15.4982,83403.0
2021-08-26 11:00:00,16.81,16.86,16.8,16.83,91101.0,15.489,15.5351,15.4798,15.5075,91101.0
2021-08-26 11:30:00,16.83,16.86,16.81,16.83,32493.0,15.5075,15.5351,15.489,15.5075,32493.0
2021-08-26 12:00:00,16.84,16.86,16.82,16.86,27186.0,15.5167,15.5351,15.4982,15.5351,27186.0
2021-08-26 12:30:00,16.87,16.88,16.82,16.82,20928.0,15.5443,15.5535,15.4982,15.4982,20928.0
2021-08-26 13:00:00,16.83,16.83,16.77,16.78,30203.0,15.5075,15.5075,15.4522,15.4614,30203.0
2021-08-26 13:30:00,16.78,16.81,16.78,16.8,48544.0,15.4614,15.489,15.4614,15.4798,48544.0
2021-08-26 14:00:00,16.79,16.79,16.77,16.78,43341.0,15.4706,15.4706,15.4522,15.4614,43341.0
2021-08-26 14:30:00,16.78,16.78,16.73,16.73,70425.0,15.4614,15.4614,15.4153,15.4153,70425.0
2021-08-26 15:00:00,16.74,16.74,16.7,16.73,78754.0,15.4245,15.4245,15.3877,15.4153,78754.0
2021-08-26 15:30:00,16.72,16.74,16.71,16.73,220741.0,15.4061,15.4245,15.3969,15.4153,220741.0
2021-08-27 09:30:00,16.67,16.79,16.66,16.77,140663.0,15.36,15.4706,15.3508,15.4522,140663.0
2021-08-27 10:00:00,16.76,16.79,16.72,16.78,94933.0,15.443,15.4706,15.4061,15.4614,94933.0
2021-08-27 10:30:00,16.78,16.85,16.78,16.85,72603.0,15.4614,15.5259,15.4614,15.5259,72603.0
2021-08-27 11:00:00,16.85,16.87,16.84,16.86,35286.0,15.5259,15.5443,15.5167,15.5351,35286.0
2021-08-27 11:30:00,16.85,16.88,16.84,16.88,35927.0,15.5259,15.5535,15.5167,15.5535,35927.0
2021-08-27 12:00:00,16.88,16.88,16.85,16.87,35122.0,15.5535,15.5535,15.5259,15.5443,35122.0
2021-08-27 12:30:00,16.86,16.89,16.85,16.88,34663.0,15.5351,15.5627,15.5259,15.5535,34663.0
2021-08-27 13:00:00,16.88,16.88,16.85,16.88,38403.0,15.5535,15.5535,15.5259,15.5535,38403.0
2021-08-27 13:30:00,16.88,16.88,16.86,16.87,35608.0,15.5535,15.5535,15.5351,15.5443,35608.0
2021-08-27 14:00:00,16.87,16.91,16.85,16.89,56106.0,15.5443,15.5812,15.5259,15.5627,56106.0
2021-08-27 14:30:00,16.89,16.91,16.87,16.89,48265.0,15.5627,15.5812,15.5443,15.5627,48265.0
2021-08-27 15:00:00,16.89,16.91,16.88,16.91,33714.0,15.5627,15.5812,15.5535,15.5812,33714.0
2021-08-27 15:30:00,16.91,16.91,16.88,16.89,208191.0,15.5812,15.5812,15.5535,15.5627,208191.0
2021-08-30 09:30:00,16.74,16.75,16.66,16.7,257925.0,15.4245,15.4337,15.3508,15.3877,257925.0
2021-08-30 10:00:00,16.7,16.71,16.66,16.7,90790.0,15.3877,15.3969,15.3508,15.3877,90790.0
2021-08-30 10:30:00,16.71,16.73,16.69,16.73,69151.0,15.3969,15.4153,15.3785,15.4153,69151.0
2021-08-30 11:00:00,16.73,16.77,16.72,16.75,111661.0,15.4153,15.4522,15.4061,15.4337,111661.0
2021-08-30 11:30:00,16.75,16.76,16.71,16.76,81265.0,15.4337,15.443,15.3969,15.443,81265.0
2021-08-30 12:00:00,16.76,16.78,16.73,16.74,27583.0,15.443,15.4614,15.4153,15.4245,27583.0
2021-08-30 12:30:00,16.74,16.74,16.72,16.73,31883.0,15.4245,15.4245,15.4061,15.4153,31883.0
2021-08-30 13:00:00,16.73,16.74,16.72,16.73,18935.0,15.4153,15.4245,15.4061,15.4153,18935.0
2021-08-30 13:30:00,16.73,16.74,16.7,16.73,64870.0,15.4153,15.4245,15.3877,15.4153,64870.0
2021-08-30 14:00:00,16.73,16.75,16.72,16.72,30452.0,15.4153,15.4337,15.4061,15.4061,30452.0
2021-08-30 14:30:00,16.73,16.73,16.7,16.72,31674.0,15.4153,15.4153,15.3877,15.4061,31674.0
2021-08-30 15:00:00,16.73,16.73,16.68,16.71,75617.0,15.4153,15.4153,15.3693,15.3969,75617.0
2021-08-30 15:30:00,16.7,16.71,16.66,16.68,308618.0,15.3877,15.3969,15.3508,15.3693,308618.0
2021-08-31 09:30:00,16.72,16.74,16.63,16.64,216114.0,15.4061,15.4245,15.3232,15.3324,216114.0
2021-08-31 10:00:00,16.64,16.71,16.63,16.67,129594.0,15.3324,15.3969,15.3232,15.36,129594.0
2021-08-31 10:30:00,16.67,16.71,16.66,16.66,107966.0,15.36,15.3969,15.3508,15.3508,107966.0
2021-08-31 11:00:00,16.66,16.69,16.64,16.68,103308.0,15.3508,15.3785,15.3324,15.3693,103308.0
2021-08-31 11:30:00,16.68,16.7,16.67,16.7,41351.0,15.3693,15.3877,15.36,15.3877,41351.0
2021-08-31 12:00:00,16.7,16.71,16.68,16.7,32391.0,15.3877,15.3969,15.3693,15.3877,32391.0
2021-08-31 12:30:00,16.69,16.69,16.66,16.67,41898.0,15.3785,15.3785,15.3508,15.36,41898.0
2021-08-31 13:00:00,16.66,16.67,16.63,16.66,48811.0,15.3508,15.36,15.3232,15.3508,48811.0
2021-08-31 13:30:00,16.65,16.67,16.64,16.66,46982.0,15.3416,15.36,15.3324,15.3508,46982.0
2021-08-31 14:00:00,16.66,16.67,16.64,16.64,82050.0,15.3508,15.36,15.3324,15.3324,82050.0
2021-08-31 14:30:00,16.64,16.67,16.63,16.66,87545.0,15.3324,15.36,15.3232,15.3508,87545.0
2021-08-31 15:00:00,16.66,16.67,16.63,16.64,74015.0,15.3508,15.36,15.3232,15.3324,74015.0
2021-08-31 15:30:00,16.64,16.67,16.64,16.66,230140.0,15.3324,15.36,15.3324,15.3508,230140.0
2021-09-01 09:30:00,16.7,16.72,16.67,16.69,251978.0,15.3877,15.4061,15.36,15.3785,251978.0
2021-09-01 10:00:00,16.7,16.75,16.68,16.73,110716.0,15.3877,15.4337,15.3693,15.4153,110716.0
2021-09-01 10:30:00,16.74,16.82,16.74,16.8,151944.0,15.4245,15.4982,15.4245,15.4798,151944.0
2021-09-01 11:00:00,16.81,16.82,16.77,16.78,96666.0,15.489,15.4982,15.4522,15.4614,96666.0
2021-09-01 11:30:00,16.77,16.78,16.75,16.76,29853.0,15.4522,15.4614,15.4337,15.443,29853.0
2021-09-01 12:00:00,16.76,16.8,16.75,16.8,56323.0,15.443,15.4798,15.4337,15.4798,56323.0
2021-09-01 12:30:00,16.8,16.84,16.78,16.79,70436.0,15.4798,15.5167,15.4614,15.4706,70436.0
2021-09-01 13:00:00,16.79,16.84,16.78,16.83,49459.0,15.4706,15.5167,15.4614,15.5075,49459.0
2021-09-01 13:30:00,16.82,16.83,16.8,16.82,82161.0,15.4982,15.5075,15.4798,15.4982,82161.0
2021-09-01 14:00:00,16.82,16.82,16.77,16.77,126271.0,15.4982,15.4982,15.4522,15.4522,126271.0
2021-09-01 14:30:00,16.77,16.78,16.75,16.78,42499.0,15.4522,15.4614,15.4337,15.4614,42499.0
2021-09-01 15:00:00,16.77,16.78,16.74,16.77,117710.0,15.4522,15.4614,15.4245,15.4522,117710.0
2021-09-01 15:30:00,16.77,16.78,16.74,16.75,188200.0,15.4522,15.4614,15.4245,15.4337,188200.0
2021-09-02 09:30:00,16.73,16.74,16.66,16.68,226558.0,15.4153,15.4245,15.3508,15.3693,226558.0
2021-09-02 10:00:00,16.68,16.73,16.67,16.73,66777.0,15.3693,15.4153,15.36,15.4153,66777.0
2021-09-02 10:30:00,16.73,16.78,16.72,16.77,68526.0,15.4153,15.4614,15.4061,15.4522,68526.0
2021-09-02 11:00:00,16.77,16.81,16.76,16.79,52615.0,15.4522,15.489,15.443,15.4706,52615.0
2021-09-02 11:30:00,16.79,16.8,16.77,16.8,22068.0,15.4706,15.4798,15.4522,15.4798,22068.0
2021-09-02 12:00:00,16.79,16.8,16.78,16.79,17943.0,15.4706,15.4798,15.4614,15.4706,17943.0
2021-09-02 12:30:00,16.79,16.82,16.78,16.82,33453.0,15.4706,15.4982,15.4614,15.4982,33453.0
2021-09-02 13:00:00,16.81,16.82,16.78,16.79,48684.0,15.489,15.4982,15.4614,15.4706,48684.0
2021-09-02 13:30:00,16.79,16.8,16.77,16.78,51669.0,15.4706,15.4798,15.4522,15.4614,51669.0
2021-09-02 14:00:00,16.77,16.78,16.74,16.76,88166.0,15.4522,15.4614,15.4245,15.443,88166.0
2021-09-02 14:30:00,16.76,16.78,16.75,16.78,68493.0,15.443,15.4614,15.4337,15.4614,68493.0
2021-09-02 15:00:00,16.78,16.78,16.74,16.75,91047.0,15.4614,15.4614,15.4245,15.4337,91047.0
2021-09-02 15:30:00,16.75,16.76,16.72,16.74,159263.0,15.4337,15.443,15.4061,15.4245,159263.0
2021-09-03 09:30:00,16.72,16.76,16.68,16.7,165484.0,15.4061,15.443,15.3693,15.3877,165484.0
2021-09-03 10:00:00,16.7,16.78,16.67,16.75,89495.0,15.3877,15.4614,15.36,15.4337,89495.0
2021-09-03 10:30:00,16.74,16.75,16.7,16.75,91731.0,15.4245,15.4337,15.3877,15.4337,91731.0
2021-09-03 11:00:00,16.76,16.78,16.73,16.74,48257.0,15.443,15.4614,15.4153,15.4245,48257.0
2021-09-03 11:30:00,16.74,16.75,16.69,16.69,42331.0,15.4245,15.4337,15.3785,15.3785,42331.0
2021-09-03 12:00:00,16.69,16.75,16.67,16.75,111693.0,15.3785,15.4337,15.36,15.4337,111693.0
2021-09-03 12:30:00,16.75,16.76,16.72,16.74,129172.0,15.4337,15.443,15.4061,15.4245,129172.0
2021-09-03 13:00:00,16.73,16.75,16.73,16.73,23099.0,15.4153,15.4337,15.4153,15.4153,23099.0
2021-09-03 13:30:00,16.74,16.75,16.71,16.73,70948.0,15.4245,15.4337,15.3969,15.4153,70948.0
2021-09-03 14:00:00,16.72,16.74,16.71,16.72,40881.0,15.4061,15.4245,15.3969,15.4061,40881.0
2021-09-03 14:30:00,16.71,16.73,16.71,16.71,36959.0,15.3969,15.4153,15.3969,15.3969,36959.0
2021-09-03 15:00:00,16.71,16.73,16.7,16.71,43543.0,15.3969,15.4153,15.3877,15.3969,43543.0
2021-09-03 15:30:00,16.71,16.75,16.7,16.73,216904.0,15.3969,15.4337,15.3877,15.4153,216904.0
2021-09-07 09:30:00,16.8,16.91,16.8,16.89,195688.0,15.4798,15.5812,15.4798,15.5627,195688.0
2021-09-07 10:00:00,16.88,16.9,16.81,16.82,87019.0,15.5535,15.572,15.489,15.4982,87019.0
2021-09-07 10:30:00,16.82,16.84,16.8,16.82,131435.0,15.4982,15.5167,15.4798,15.4982,131435.0
2021-09-07 11:00:00,16.82,16.83,16.8,16.82,55854.0,15.4982,15.5075,15.4798,15.4982,55854.0
2021-09-07 11:30:00,16.82,16.84,16.78,16.79,41802.0,15.4982,15.5167,15.4614,15.4706,41802.0
2021-09-07 12:00:00,16.79,16.79,16.77,16.79,23068.0,15.4706,15.4706,15.4522,15.4706,23068.0
2021-09-07 12:30:00,16.78,16.81,16.77,16.78,88101.0,15.4614,15.489,15.4522,15.4614,88101.0
2021-09-07 13:00:00,16.79,16.8,16.77,16.78,45791.0,15.4706,15.4798,15.4522,15.4614,45791.0
2021-09-07 13:30:00,16.78,16.78,16.76,16.78,22375.0,15.4614,15.4614,15.443,15.4614,22375.0
2021-09-07 14:00:00,16.77,16.79,16.76,16.76,81928.0,15.4522,15.4706,15.443,15.443,81928.0
2021-09-07 14:30:00,16.77,16.78,16.76,16.77,20742.0,15.4522,15.4614,15.443,15.4522,20742.0
2021-09-07 15:00:00,16.77,16.77,16.74,16.75,115962.0,15.4522,15.4522,15.4245,15.4337,115962.0
2021-09-07 15:30:00,16.75,16.77,16.71,16.72,145310.0,15.4337,15.4522,15.3969,15.4061,145310.0
2021-09-08 09:30:00,16.68,16.76,16.67,16.7,194033.0,15.3693,15.443,15.36,15.3877,194033.0
2021-09-08 10:00:00,16.69,16.72,16.61,16.62,158299.0,15.3785,15.4061,15.3048,15.314,158299.0
2021-09-08 10:30:00,16.62,16.63,16.53,16.57,254396.0,15.314,15.3232,15.231,15.2679,254396.0
2021-09-08 11:00:00,16.56,16.61,16.55,16.6,113333.0,15.2587,15.3048,15.2495,15.2955,113333.0
2021-09-08 11:30:00,16.61,16.62,16.56,16.57,108758.0,15.3048,15.314,15.2587,15.2679,108758.0
2021-09-08 12:00:00,16.57,16.62,16.57,16.62,129719.0,15.2679,15.314,15.2679,15.314,129719.0
2021-09-08 12:30:00,16.61,16.62,16.59,16.6,42722.0,15.3048,15.314,15.2863,15.2955,42722.0
2021-09-08 13:00:00,16.6,16.6,16.56,16.58,47877.0,15.2955,15.2955,15.2587,15.2771,47877.0
2021-09-08 13:30:00,16.59,16.6,16.57,16.57,31273.0,15.2863,15.2955,15.2679,15.2679,31273.0
2021-09-08 14:00:00,16.58,16.6,16.57,16.59,48784.0,15.2771,15.2955,15.2679,15.2863,48784.0
2021-09-08 14:30:00,16.58,16.6,16.58,16.6,42251.0,15.2771,15.2955,15.2771,15.2955,42251.0
2021-09-08 15:00:00,16.59,16.62,16.58,16.59,82331.0,15.2863,15.314,15.2771,15.2863,82331.0
2021-09-08 15:30:00,16.59,16.61,16.58,16.59,184983.0,15.2863,15.3048,15.2771,15.2863,184983.0
2021-09-09 09:30:00,16.51,16.58,16.49,16.58,167755.0,15.2126,15.2771,15.1942,15.2771,167755.0
2021-09-09 10:00:00,16.58,16.61,16.57,16.59,168465.0,15.2771,15.3048,15.2679,15.2863,168465.0
2021-09-09 10:30:00,16.59,16.66,16.57,16.64,127946.0,15.2863,15.3508,15.2679,15.3324,127946.0
2021-09-09 11:00:00,16.65,16.67,16.58,16.6,106382.0,15.3416,15.36,15.2771,15.2955,106382.0
2021-09-09 11:30:00,16.6,16.62,16.59,16.62,32514.0,15.2955,15.314,15.2863,15.314,32514.0
2021-09-09 12:00:00,16.62,16.62,16.56,16.59,71613.0,15.314,15.314,15.2587,15.2863,71613.0
2021-09-09 12:30:00,16.59,16.63,16.58,16.62,71994.0,15.2863,15.3232,15.2771,15.314,71994.0
2021-09-09 13:00:00,16.62,16.63,16.54,16.55,76007.0,15.314,15.3232,15.2403,15.2495,76007.0
2021-09-09 13:30:00,16.54,16.55,16.52,16.53,42663.0,15.2403,15.2495,15.2218,15.231,42663.0
2021-09-09 14:00:00,16.53,16.54,16.5,16.52,70950.0,15.231,15.2403,15.2034,15.2218,70950.0
2021-09-09 14:30:00,16.52,16.55,16.5,16.54,39394.0,15.2218,15.2495,15.2034,15.2403,39394.0
2021-09-09 15:00:00,16.54,16.55,16.51,16.54,81966.0,15.2403,15.2495,15.2126,15.2403,81966.0
2021-09-09 15:30:00,16.53,16.57,16.51,16.51,255799.0,15.231,15.2679,15.2126,15.2126,255799.0
2021-09-10 09:30:00,16.65,16.67,16.56,16.59,184908.0,15.3416,15.36,15.2587,15.2863,184908.0
2021-09-10 10:00:00,16.58,16.66,16.57,16.64,148170.0,15.2771,15.3508,15.2679,15.3324,148170.0
2021-09-10 10:30:00,16.64,16.64,16.55,16.58,116612.0,15.3324,15.3324,15.2495,15.2771,116612.0
2021-09-10 11:00:00,16.58,16.59,16.56,16.58,42818.0,15.2771,15.2863,15.2587,15.2771,42818.0
2021-09-10 11:30:00,16.57,16.61,16.57,16.6,38563.0,15.2679,15.3048,15.2679,15.2955,38563.0
2021-09-10 12:00:00,16.6,16.65,16.59,16.65,54078.0,15.2955,15.3416,15.2863,15.3416,54078.0
2021-09-10 12:30:00,16.64,16.66,16.63,16.64,22094.0,15.3324,15.3508,15.3232,15.3324,22094.0
2021-09-10 13:00:00,16.64,16.65,16.6,16.61,47621.0,15.3324,15.3416,15.2955,15.3048,47621.0
2021-09-10 13:30:00,16.61,16.65,16.6,16.64,28995.0,15.3048,15.3416,15.2955,15.3324,28995.0
2021-09-10 14:00:00,16.64,16.66,16.6,16.6,52027.0,15.3324,15.3508,15.2955,15.2955,52027.0
2021-09-10 14:30:00,16.6,16.62,16.59,16.6,108068.0,15.2955,15.314,15.2863,15.2955,108068.0
2021-09-10 15:00:00,16.59,16.6,16.56,16.57,63570.0,15.2863,15.2955,15.2587,15.2679,63570.0
2021-09-10 15:30:00,16.57,16.59,16.53,16.54,121486.0,15.2679,15.2863,15.231,15.2403,121486.0
2021-09-13 09:30:00,16.68,16.74,16.66,16.7,217316.0,15.3693,15.4245,15.3508,15.3877,217316.0
2021-09-13 10:00:00,16.7,16.73,16.65,16.71,131168.0,15.3877,15.4153,15.3416,15.3969,131168.0
2021-09-13 10:30:00,16.71,16.79,16.69,16.79,94974.0,15.3969,15.4706,15.3785,15.4706,94974.0
2021-09-13 11:00:00,16.78,16.79,16.71,16.73,108084.0,15.4614,15.4706,15.3969,15.4153,108084.0
2021-09-13 11:30:00,16.73,16.79,16.72,16.75,168291.0,15.4153,15.4706,15.4061,15.4337,168291.0
2021-09-13 12:00:00,16.75,16.79,16.73,16.77,186502.0,15.4337,15.4706,15.4153,15.4522,186502.0
2021-09-13 12:30:00,16.77,16.77,16.73,16.75,70528.0,15.4522,15.4522,15.4153,15.4337,70528.0
2021-09-13 13:00:00,16.75,16.76,16.72,16.72,43969.0,15.4337,15.443,15.4061,15.4061,43969.0
2021-09-13 13:30:00,16.73,16.74,16.71,16.71,16602.0,15.4153,15.4245,15.3969,15.3969,16602.0
2021-09-13 14:00:00,16.72,16.73,16.67,16.69,86477.0,15.4061,15.4153,15.36,15.3785,86477.0
2021-09-13 14:30:00,16.69,16.7,16.67,16.68,151325.0,15.3785,15.3877,15.36,15.3693,151325.0
2021-09-13 15:00:00,16.67,16.71,16.63,16.71,208630.0,15.36,15.3969,15.3232,15.3969,208630.0
2021-09-13 15:30:00,16.71,16.74,16.7,16.73,187795.0,15.3969,15.4245,15.3877,15.4153,187795.0
2021-09-14 09:30:00,16.82,16.86,16.75,16.75,283330.0,15.4982,15.5351,15.4337,15.4337,283330.0
2021-09-14 10:00:00,16.74,16.75,16.66,16.68,180288.0,15.4245,15.4337,15.3508,15.3693,180288.0
2021-09-14 10:30:00,16.67,16.67,16.62,16.66,70734.0,15.36,15.36,15.314,15.3508,70734.0
2021-09-14 11:00:00,16.66,16.68,16.62,16.66,85224.0,15.3508,15.3693,15.314,15.3508,85224.0
2021-09-14 11:30:00,16.66,16.68,16.63,16.65,42593.0,15.3508,15.3693,15.3232,15.3416,42593.0
2021-09-14 12:00:00,16.64,16.69,16.64,16.68,32051.0,15.3324,15.3785,15.3324,15.3693,32051.0
2021-09-14 12:30:00,16.67,16.68,16.63,16.63,63117.0,15.36,15.3693,15.3232,15.3232,63117.0
2021-09-14 13:00:00,16.63,16.66,16.6,16.66,57207.0,15.3232,15.3508,15.2955,15.3508,57207.0
2021-09-14 13:30:00,16.65,16.67,16.63,16.66,97184.0,15.3416,15.36,15.3232,15.3508,97184.0
2021-09-14 14:00:00,16.65,16.66,16.59,16.6,109450.0,15.3416,15.3508,15.2863,15.2955,109450.0
2021-09-14 14:30:00,16.59,16.6,16.57,16.59,105471.0,15.2863,15.2955,15.2679,15.2863,105471.0
2021-09-14 15:00:00,16.6,16.6,16.56,16.56,98744.0,15.2955,15.2955,15.2587,15.2587,98744.0
2021-09-14 15:30:00,16.57,16.59,16.54,16.57,181439.0,15.2679,15.2863,15.2403,15.2679,181439.0
2021-09-15 09:30:00,16.68,16.76,16.66,16.74,375308.0,15.3693,15.443,15.3508,15.4245,375308.0
2021-09-15 10:00:00,16.74,16.76,16.66,16.7,139178.0,15.4245,15.443,15.3508,15.3877,139178.0
2021-09-15 10:30:00,16.7,16.73,16.64,16.69,102703.0,15.3877,15.4153,15.3324,15.3785,102703.0
2021-09-15 11:00:00,16.69,16.72,16.66,16.7,64606.0,15.3785,15.4061,15.3508,15.3877,64606.0
2021-09-15 11:30:00,16.7,16.7,16.65,16.65,54158.0,15.3877,15.3877,15.3416,15.3416,54158.0
2021-09-15 12:00:00,16.65,16.69,16.63,16.69,58193.0,15.3416,15.3785,15.3232,15.3785,58193.0
2021-09-15 12:30:00,16.68,16.73,16.68,16.72,59660.0,15.3693,15.4153,15.3693,15.4061,59660.0
2021-09-15 13:00:00,16.71,16.73,16.71,16.71,31408.0,15.3969,15.4153,15.3969,15.3969,31408.0
2021-09-15 13:30:00,16.71,16.75,16.71,16.73,64870.0,15.3969,15.4337,15.3969,15.4153,64870.0
2021-09-15 14:00:00,16.73,16.74,16.7,16.72,55315.0,15.4153,15.4245,15.3877,15.4061,55315.0
2021-09-15 14:30:00,16.73,16.74,16.71,16.72,36349.0,15.4153,15.4245,15.3969,15.4061,36349.0
2021-09-15 15:00:00,16.72,16.74,16.71,16.73,120957.0,15.4061,15.4245,15.3969,15.4153,120957.0
2021-09-15 15:30:00,16.73,16.74,16.7,16.71,176316.0,15.4153,15.4245,15.3877,15.3969,176316.0
2021-09-16 09:30:00,16.8,16.83,16.72,16.73,249838.0,15.4798,15.5075,15.4061,15.4153,249838.0
2021-09-16 10:00:00,16.72,16.74,16.69,16.71,79852.0,15.4061,15.4245,15.3785,15.3969,79852.0
2021-09-16 10:30:00,16.7,16.75,16.67,16.69,192299.0,15.3877,15.4337,15.36,15.3785,192299.0
2021-09-16 11:00:00,16.7,16.73,16.67,16.71,123729.0,15.3877,15.4153,15.36,15.3969,123729.0
2021-09-16 11:30:00,16.71,16.72,16.67,16.71,40962.0,15.3969,15.4061,15.36,15.3969,40962.0
2021-09-16 12:00:00,16.71,16.72,16.69,16.72,51211.0,15.3969,15.4061,15.3785,15.4061,51211.0
2021-09-16 12:30:00,16.72,16.74,16.71,16.72,40676.0,15.4061,15.4245,15.3969,15.4061,40676.0
2021-09-16 13:00:00,16.72,16.75,16.7,16.71,127317.0,15.4061,15.4337,15.3877,15.3969,127317.0
2021-09-16 13:30:00,16.7,16.72,16.67,16.71,65211.0,15.3877,15.4061,15.36,15.3969,65211.0
2021-09-16 14:00:00,16.71,16.75,16.71,16.75,73118.0,15.3969,15.4337,15.3969,15.4337,73118.0
2021-09-16 14:30:00,16.75,16.76,16.73,16.75,63152.0,15.4337,15.443,15.4153,15.4337,63152.0
2021-09-16 15:00:00,16.76,16.76,16.72,16.73,167183.0,15.443,15.443,15.4061,15.4153,167183.0
2021-09-16 15:30:00,16.73,16.75,16.72,16.75,383732.0,15.4153,15.4337,15.4061,15.4337,383732.0
2021-09-17 09:30:00,16.67,16.71,16.59,16.6,180098.0,15.36,15.3969,15.2863,15.2955,180098.0
2021-09-17 10:00:00,16.61,16.61,16.53,16.54,165256.0,15.3048,15.3048,15.231,15.2403,165256.0
2021-09-17 10:30:00,16.54,16.54,16.41,16.43,173551.0,15.2403,15.2403,15.1205,15.1389,173551.0
2021-09-17 11:00:00,16.43,16.47,16.39,16.45,161593.0,15.1389,15.1758,15.102,15.1573,161593.0
2021-09-17 11:30:00,16.44,16.48,16.42,16.47,162538.0,15.1481,15.185,15.1297,15.1758,162538.0
2021-09-17 12:00:00,16.47,16.48,16.45,16.46,84410.0,15.1758,15.185,15.1573,15.1665,84410.0
2021-09-17 12:30:00,16.47,16.49,16.45,16.45,47164.0,15.1758,15.1942,15.1573,15.1573,47164.0
2021-09-17 13:00:00,16.44,16.45,16.39,16.41,44580.0,15.1481,15.1573,15.102,15.1205,44580.0
2021-09-17 13:30:00,16.4,16.41,16.38,16.39,61020.0,15.1113,15.1205,15.0928,15.102,61020.0
2021-09-17 14:00:00,16.4,16.42,16.39,16.39,83174.0,15.1113,15.1297,15.102,15.102,83174.0
2021-09-17 14:30:00,16.39,16.42,16.37,16.4,69072.0,15.102,15.1297,15.0836,15.1113,69072.0
2021-09-17 15:00:00,16.4,16.41,16.38,16.38,85266.0,15.1113,15.1205,15.0928,15.0928,85266.0
2021-09-17 15:30:00,16.38,16.4,16.37,16.39,242031.0,15.0928,15.1113,15.0836,15.102,242031.0
2021-09-20 09:30:00,15.58,15.6,15.5,15.5,615357.0,14.3557,14.3741,14.282,14.282,615357.0
2021-09-20 10:00:00,15.51,15.54,15.4,15.45,519214.0,14.2912,14.3188,14.1898,14.2359,519214.0
2021-09-20 10:30:00,15.44,15.45,15.37,15.38,411736.0,14.2267,14.2359,14.1622,14.1714,411736.0
2021-09-20 11:00:00,15.38,15.48,15.37,15.43,610938.0,14.1714,14.2635,14.1622,14.2175,610938.0
2021-09-20 11:30:00,15.44,15.44,15.34,15.35,135401.0,14.2267,14.2267,14.1346,14.1438,135401.0
2021-09-20 12:00:00,15.34,15.35,15.29,15.32,103179.0,14.1346,14.1438,14.0885,14.1161,103179.0
2021-09-20 12:30:00,15.32,15.33,15.29,15.29,86774.0,14.1161,14.1253,14.0885,14.0885,86774.0
2021-09-20 13:00:00,15.29,15.32,15.26,15.31,147928.0,14.0885,14.1161,14.0608,14.1069,147928.0
2021-09-20 13:30:00,15.32,15.35,15.3,15.31,153346.0,14.1161,14.1438,14.0977,14.1069,153346.0
2021-09-20 14:00:00,15.32,15.32,15.25,15.26,185873.0,14.1161,14.1161,14.0516,14.0608,185873.0
2021-09-20 14:30:00,15.26,15.27,15.22,15.24,190182.0,14.0608,14.0701,14.024,14.0424,190182.0
2021-09-20 15:00:00,15.24,15.31,15.22,15.31,187262.0,14.0424,14.1069,14.024,14.1069,187262.0
2021-09-20 15:30:00,15.31,15.4,15.3,15.39,462875.0,14.1069,14.1898,14.0977,14.1806,462875.0
2021-09-21 09:30:00,15.41,15.47,15.37,15.41,305896.0,14.199,14.2543,14.1622,14.199,305896.0
2021-09-21 10:00:00,15.41,15.41,15.32,15.36,432664.0,14.199,14.199,14.1161,14.153,432664.0
2021-09-21 10:30:00,15.35,15.4,15.27,15.29,354518.0,14.1438,14.1898,14.0701,14.0885,354518.0
2021-09-21 11:00:00,15.29,15.32,15.25,15.28,297513.0,14.0885,14.1161,14.0516,14.0793,297513.0
2021-09-21 11:30:00,15.29,15.38,15.28,15.38,117902.0,14.0885,14.1714,14.0793,14.1714,117902.0
2021-09-21 12:00:00,15.38,15.41,15.37,15.4,93789.0,14.1714,14.199,14.1622,14.1898,93789.0
2021-09-21 12:30:00,15.4,15.4,15.32,15.35,91453.0,14.1898,14.1898,14.1161,14.1438,91453.0
2021-09-21 13:00:00,15.35,15.36,15.33,15.34,62462.0,14.1438,14.153,14.1253,14.1346,62462.0
2021-09-21 13:30:00,15.34,15.36,15.31,15.32,79825.0,14.1346,14.153,14.1069,14.1161,79825.0
2021-09-21 14:00:00,15.33,15.34,15.3,15.31,73013.0,14.1253,14.1346,14.0977,14.1069,73013.0
2021-09-21 14:30:00,15.31,15.38,15.31,15.35,119958.0,14.1069,14.1714,14.1069,14.1438,119958.0
2021-09-21 15:00:00,15.35,15.4,15.35,15.37,182359.0,14.1438,14.1898,14.1438,14.1622,182359.0
2021-09-21 15:30:00,15.38,15.39,15.27,15.27,409758.0,14.1714,14.1806,14.0701,14.0701,409758.0
2021-09-22 09:30:00,15.59,15.7,15.56,15.69,203705.0,14.3649,14.4663,14.3373,14.457,203705.0
2021-09-22 10:00:00,15.68,15.69,15.59,15.6,184352.0,14.4478,14.457,14.3649,14.3741,184352.0
2021-09-22 10:30:00,15.61,15.67,15.6,15.66,113278.0,14.3833,14.4386,14.3741,14.4294,113278.0
2021-09-22 11:00:00,15.67,15.69,15.64,15.65,139527.0,14.4386,14.457,14.411,14.4202,139527.0
2021-09-22 11:30:00,15.66,15.68,15.65,15.67,50311.0,14.4294,14.4478,14.4202,14.4386,50311.0
2021-09-22 12:00:00,15.66,15.67,15.63,15.65,39959.0,14.4294,14.4386,14.4018,14.4202,39959.0
2021-09-22 12:30:00,15.65,15.65,15.6,15.62,78037.0,14.4202,14.4202,14.3741,14.3925,78037.0
2021-09-22 13:00:00,15.62,15.63,15.6,15.63,46164.0,14.3925,14.4018,14.3741,14.4018,46164.0
2021-09-22 13:30:00,15.63,15.67,15.62,15.67,54141.0,14.4018,14.4386,14.3925,14.4386,54141.0
2021-09-22 14:00:00,15.66,15.74,15.63,15.73,105844.0,14.4294,14.5031,14.4018,14.4939,105844.0
2021-09-22 14:30:00,15.72,15.74,15.6,15.68,199727.0,14.4847,14.5031,14.3741,14.4478,199727.0
2021-09-22 15:00:00,15.67,15.74,15.66,15.72,118208.0,14.4386,14.5031,14.4294,14.4847,118208.0
2021-09-22 15:30:00,15.72,15.72,15.61,15.61,237968.0,14.4847,14.4847,14.3833,14.3833,237968.0
2021-09-23 09:30:00,15.75,15.87,15.72,15.85,510508.0,14.5123,14.6229,14.4847,14.6045,510508.0
2021-09-23 10:00:00,15.85,15.88,15.81,15.85,232984.0,14.6045,14.6321,14.5676,14.6045,232984.0
2021-09-23 10:30:00,15.85,15.88,15.83,15.87,113963.0,14.6045,14.6321,14.586,14.6229,113963.0
2021-09-23 11:00:00,15.86,15.88,15.83,15.84,244280.0,14.6137,14.6321,14.586,14.5953,244280.0
2021-09-23 11:30:00,15.84,15.87,15.83,15.85,123598.0,14.5953,14.6229,14.586,14.6045,123598.0
2021-09-23 12:00:00,15.85,15.89,15.84,15.89,82331.0,14.6045,14.6413,14.5953,14.6413,82331.0
2021-09-23 12:30:00,15.88,15.91,15.87,15.89,88997.0,14.6321,14.6598,14.6229,14.6413,88997.0
2021-09-23 13:00:00,15.89,15.89,15.87,15.88,26243.0,14.6413,14.6413,14.6229,14.6321,26243.0
2021-09-23 13:30:00,15.88,15.88,15.85,15.86,79952.0,14.6321,14.6321,14.6045,14.6137,79952.0
2021-09-23 14:00:00,15.87,15.88,15.85,15.87,86996.0,14.6229,14.6321,14.6045,14.6229,86996.0
2021-09-23 14:30:00,15.87,15.87,15.82,15.83,73073.0,14.6229,14.6229,14.5768,14.586,73073.0
2021-09-23 15:00:00,15.83,15.84,15.8,15.82,77744.0,14.586,14.5953,14.5584,14.5768,77744.0
2021-09-23 15:30:00,15.82,15.82,15.78,15.79,270038.0,14.5768,14.5768,14.54,14.5492,270038.0
2021-09-24 09:30:00,15.81,15.9,15.81,15.9,357564.0,14.5676,14.6505,14.5676,14.6505,357564.0
2021-09-24 10:00:00,15.9,15.91,15.84,15.87,128665.0,14.6505,14.6598,14.5953,14.6229,128665.0
2021-09-24 10:30:00,15.87,15.89,15.84,15.89,190687.0,14.6229,14.6413,14.5953,14.6413,190687.0
2021-09-24 11:00:00,15.89,15.91,15.88,15.91,140822.0,14.6413,14.6598,14.6321,14.6598,140822.0
2021-09-24 11:30:00,15.9,15.92,15.9,15.91,44658.0,14.6505,14.669,14.6505,14.6598,44658.0
2021-09-24 12:00:00,15.91,15.92,15.9,15.9,28593.0,14.6598,14.669,14.6505,14.6505,28593.0
2021-09-24 12:30:00,15.91,15.91,15.88,15.88,47063.0,14.6598,14.6598,14.6321,14.6321,47063.0
2021-09-24 13:00:00,15.88,15.89,15.86,15.87,111538.0,14.6321,14.6413,14.6137,14.6229,111538.0
2021-09-24 13:30:00,15.87,15.88,15.84,15.85,53886.0,14.6229,14.6321,14.5953,14.6045,53886.0
2021-09-24 14:00:00,15.85,15.86,15.84,15.86,30254.0,14.6045,14.6137,14.5953,14.6137,30254.0
2021-09-24 14:30:00,15.85,15.89,15.85,15.89,146723.0,14.6045,14.6413,14.6045,14.6413,146723.0
2021-09-24 15:00:00,15.89,15.89,15.86,15.89,125602.0,14.6413,14.6413,14.6137,14.6413,125602.0
2021-09-24 15:30:00,15.89,15.89,15.86,15.87,350638.0,14.6413,14.6413,14.6137,14.6229,350638.0
2021-09-27 09:30:00,16.03,16.13,16.03,16.11,394270.0,14.7703,14.8625,14.7703,14.844,394270.0
2021-09-27 10:00:00,16.11,16.16,16.09,16.15,171097.0,14.844,14.8901,14.8256,14.8809,171097.0
2021-09-27 10:30:00,16.14,16.18,16.14,16.14,249380.0,14.8717,14.9085,14.8717,14.8717,249380.0
2021-09-27 11:00:00,16.15,16.16,16.07,16.09,267456.0,14.8809,14.8901,14.8072,14.8256,267456.0
2021-09-27 11:30:00,16.09,16.1,16.06,16.07,109743.0,14.8256,14.8348,14.798,14.8072,109743.0
2021-09-27 12:00:00,16.07,16.13,16.07,16.13,74432.0,14.8072,14.8625,14.8072,14.8625,74432.0
2021-09-27 12:30:00,16.13,16.17,16.12,16.14,65900.0,14.8625,14.8993,14.8533,14.8717,65900.0
2021-09-27 13:00:00,16.14,16.17,16.13,16.14,40553.0,14.8717,14.8993,14.8625,14.8717,40553.0
2021-09-27 13:30:00,16.15,16.17,16.13,16.16,77837.0,14.8809,14.8993,14.8625,14.8901,77837.0
2021-09-27 14:00:00,16.17,16.19,16.16,16.19,37792.0,14.8993,14.9178,14.8901,14.9178,37792.0
2021-09-27 14:30:00,16.18,16.19,16.15,16.16,67492.0,14.9085,14.9178,14.8809,14.8901,67492.0
2021-09-27 15:00:00,16.16,16.18,16.14,16.14,83395.0,14.8901,14.9085,14.8717,14.8717,83395.0
2021-09-27 15:30:00,16.14,16.16,16.13,16.14,128882.0,14.8717,14.8901,14.8625,14.8717,128882.0
2021-09-28 09:30:00,16.15,16.2,16.06,16.09,311475.0,14.8809,14.927,14.798,14.8256,311475.0
2021-09-28 10:00:00,16.09,16.09,15.95,15.98,405451.0,14.8256,14.8256,14.6966,14.7243,405451.0
2021-09-28 10:30:00,15.97,16.05,15.97,16.03,178758.0,14.715,14.7888,14.715,14.7703,178758.0
2021-09-28 11:00:00,16.04,16.06,15.98,16.01,153296.0,14.7795,14.798,14.7243,14.7519,153296.0
2021-09-28 11:30:00,16.01,16.02,15.98,16.01,78119.0,14.7519,14.7611,14.7243,14.7519,78119.0
2021-09-28 12:00:00,16.0,16.02,15.97,15.99,70451.0,14.7427,14.7611,14.715,14.7335,70451.0
2021-09-28 12:30:00,15.99,16.0,15.95,15.96,41291.0,14.7335,14.7427,14.6966,14.7058,41291.0
2021-09-28 13:00:00,15.96,16.01,15.93,15.99,132751.0,14.7058,14.7519,14.6782,14.7335,132751.0
2021-09-28 13:30:00,15.98,15.98,15.93,15.94,57652.0,14.7243,14.7243,14.6782,14.6874,57652.0
2021-09-28 14:00:00,15.94,15.98,15.91,15.98,99562.0,14.6874,14.7243,14.6598,14.7243,99562.0
2021-09-28 14:30:00,15.97,16.02,15.94,16.0,105702.0,14.715,14.7611,14.6874,14.7427,105702.0
2021-09-28 15:00:00,16.01,16.03,15.95,15.96,263607.0,14.7519,14.7703,14.6966,14.7058,263607.0
2021-09-28 15:30:00,15.96,15.98,15.92,15.96,408949.0,14.7058,14.7243,14.669,14.7058,408949.0
2021-09-29 09:30:00,16.1,16.12,16.02,16.09,760476.0,14.8348,14.8533,14.7611,14.8256,760476.0
2021-09-29 10:00:00,16.09,16.14,16.06,16.12,354969.0,14.8256,14.8717,14.798,14.8533,354969.0
2021-09-29 10:30:00,16.11,16.17,16.07,16.16,248374.0,14.844,14.8993,14.8072,14.8901,248374.0
2021-09-29 11:00:00,16.16,16.19,16.13,16.14,160115.0,14.8901,14.9178,14.8625,14.8717,160115.0
2021-09-29 11:30:00,16.14,16.15,16.09,16.11,191134.0,14.8717,14.8809,14.8256,14.844,191134.0
2021-09-29 12:00:00,16.11,16.14,16.06,16.07,87567.0,14.844,14.8717,14.798,14.8072,87567.0
2021-09-29 12:30:00,16.07,16.09,16.06,16.08,81040.0,14.8072,14.8256,14.798,14.8164,81040.0
2021-09-29 13:00:00,16.08,16.1,16.07,16.09,139865.0,14.8164,14.8348,14.8072,14.8256,139865.0
2021-09-29 13:30:00,16.09,16.09,16.04,16.07,105729.0,14.8256,14.8256,14.7795,14.8072,105729.0
2021-09-29 14:00:00,16.07,16.14,16.06,16.14,106596.0,14.8072,14.8717,14.798,14.8717,106596.0
2021-09-29 14:30:00,16.13,16.15,16.13,16.14,59326.0,14.8625,14.8809,14.8625,14.8717,59326.0
2021-09-29 15:00:00,16.14,16.15,16.11,16.14,65001.0,14.8717,14.8809,14.844,14.8717,65001.0
2021-09-29 15:30:00,16.14,16.16,16.13,16.15,197664.0,14.8717,14.8901,14.8625,14.8809,197664.0
2021-09-30 09:30:00,16.08,16.11,16.01,16.04,367995.0,14.8164,14.844,14.7519,14.7795,367995.0
2021-09-30 10:00:00,16.03,16.05,15.98,16.02,289930.0,14.7703,14.7888,14.7243,14.7611,289930.0
2021-09-30 10:30:00,16.01,16.05,15.99,16.01,166791.0,14.7519,14.7888,14.7335,14.7519,166791.0
2021-09-30 11:00:00,16.01,16.09,16.0,16.08,256306.0,14.7519,14.8256,14.7427,14.8164,256306.0
2021-09-30 11:30:00,16.08,16.08,15.94,15.96,101030.0,14.8164,14.8164,14.6874,14.7058,101030.0
2021-09-30 12:00:00,15.96,15.97,15.89,15.89,135369.0,14.7058,14.715,14.6413,14.6413,135369.0
2021-09-30 12:30:00,15.89,15.92,15.86,15.87,142358.0,14.6413,14.669,14.6137,14.6229,142358.0
2021-09-30 13:00:00,15.88,15.93,15.87,15.9,72170.0,14.6321,14.6782,14.6229,14.6505,72170.0
2021-09-30 13:30:00,15.9,15.92,15.86,15.92,84575.0,14.6505,14.669,14.6137,14.669,84575.0
2021-09-30 14:00:00,15.93,15.96,15.9,15.93,131515.0,14.6782,14.7058,14.6505,14.6782,131515.0
2021-09-30 14:30:00,15.93,16.0,15.93,15.96,125177.0,14.6782,14.7427,14.6782,14.7058,125177.0
2021-09-30 15:00:00,15.96,16.0,15.93,16.0,159850.0,14.7058,14.7427,14.6782,14.7427,159850.0
2021-09-30 15:30:00,16.0,16.02,15.93,15.93,477746.0,14.7427,14.7611,14.6782,14.6782,477746.0
2021-10-01 09:30:00,15.87,15.91,15.8,15.83,489910.0,14.6229,14.6598,14.5584,14.586,489910.0
2021-10-01 10:00:00,15.83,15.91,15.74,15.78,375863.0,14.586,14.6598,14.5031,14.54,375863.0
2021-10-01 10:30:00,15.77,15.81,15.74,15.78,168826.0,14.5308,14.5676,14.5031,14.54,168826.0
2021-10-01 11:00:00,15.79,15.87,15.78,15.84,237503.0,14.5492,14.6229,14.54,14.5953,237503.0
2021-10-01 11:30:00,15.85,15.91,15.84,15.88,190738.0,14.6045,14.6598,14.5953,14.6321,190738.0
2021-10-01 12:00:00,15.89,15.93,15.87,15.93,77358.0,14.6413,14.6782,14.6229,14.6782,77358.0
2021-10-01 12:30:00,15.93,15.95,15.92,15.94,89860.0,14.6782,14.6966,14.669,14.6874,89860.0
2021-10-01 13:00:00,15.93,15.95,15.91,15.94,87256.0,14.6782,14.6966,14.6598,14.6874,87256.0
2021-10-01 13:30:00,15.94,15.96,15.93,15.94,115659.0,14.6874,14.7058,14.6782,14.6874,115659.0
2021-10-01 14:00:00,15.95,15.99,15.94,15.98,107772.0,14.6966,14.7335,14.6874,14.7243,107772.0
2021-10-01 14:30:00,15.99,16.0,15.95,15.99,132070.0,14.7335,14.7427,14.6966,14.7335,132070.0
2021-10-01 15:00:00,15.98,16.0,15.94,15.96,160871.0,14.7243,14.7427,14.6874,14.7058,160871.0
2021-10-01 15:30:00,15.95,15.97,15.92,15.93,275239.0,14.6966,14.715,14.669,14.6782,275239.0
2021-10-04 09:30:00,16.03,16.15,16.01,16.13,478811.0,14.7703,14.8809,14.7519,14.8625,478811.0
2021-10-04 10:00:00,16.13,16.15,16.03,16.05,506285.0,14.8625,14.8809,14.7703,14.7888,506285.0
2021-10-04 10:30:00,16.05,16.06,15.97,16.0,181881.0,14.7888,14.798,14.715,14.7427,181881.0
2021-10-04 11:00:00,15.99,16.01,15.94,15.95,143026.0,14.7335,14.7519,14.6874,14.6966,143026.0
2021-10-04 11:30:00,15.95,15.99,15.94,15.99,76775.0,14.6966,14.7335,14.6874,14.7335,76775.0
2021-10-04 12:00:00,15.99,16.0,15.95,15.95,37115.0,14.7335,14.7427,14.6966,14.6966,37115.0
2021-10-04 12:30:00,15.96,15.97,15.92,15.96,54365.0,14.7058,14.715,14.669,14.7058,54365.0
2021-10-04 13:00:00,15.95,15.99,15.93,15.96,35866.0,14.6966,14.7335,14.6782,14.7058,35866.0
2021-10-04 13:30:00,15.96,15.98,15.94,15.95,36006.0,14.7058,14.7243,14.6874,14.6966,36006.0
2021-10-04 14:00:00,15.96,15.98,15.91,15.93,81668.0,14.7058,14.7243,14.6598,14.6782,81668.0
2021-10-04 14:30:00,15.93,15.95,15.9,15.93,80510.0,14.6782,14.6966,14.6505,14.6782,80510.0
2021-10-04 15:00:00,15.93,15.98,15.92,15.96,135130.0,14.6782,14.7243,14.669,14.7058,135130.0
2021-10-04 15:30:00,15.95,15.99,15.92,15.96,235340.0,14.6966,14.7335,14.669,14.7058,235340.0
2021-10-05 09:30:00,15.99,16.06,15.94,16.03,194984.0,14.7335,14.798,14.6874,14.7703,194984.0
2021-10-05 10:00:00,16.04,16.16,16.04,16.15,121830.0,14.7795,14.8901,14.7795,14.8809,121830.0
2021-10-05 10:30:00,16.15,16.22,16.14,16.19,220425.0,14.8809,14.9454,14.8717,14.9178,220425.0
2021-10-05 11:00:00,16.18,16.22,16.15,16.2,201237.0,14.9085,14.9454,14.8809,14.927,201237.0
2021-10-05 11:30:00,16.2,16.24,16.17,16.23,134298.0,14.927,14.9638,14.8993,14.9546,134298.0
2021-10-05 12:00:00,16.23,16.24,16.14,16.19,92506.0,14.9546,14.9638,14.8717,14.9178,92506.0
2021-10-05 12:30:00,16.18,16.22,16.18,16.21,33587.0,14.9085,14.9454,14.9085,14.9362,33587.0
2021-10-05 13:00:00,16.22,16.22,16.18,16.2,40731.0,14.9454,14.9454,14.9085,14.927,40731.0
2021-10-05 13:30:00,16.2,16.21,16.17,16.19,152227.0,14.927,14.9362,14.8993,14.9178,152227.0
2021-10-05 14:00:00,16.19,16.21,16.17,16.19,158946.0,14.9178,14.9362,14.8993,14.9178,158946.0
2021-10-05 14:30:00,16.19,16.2,16.17,16.18,174204.0,14.9178,14.927,14.8993,14.9085,174204.0
2021-10-05 15:00:00,16.18,16.21,16.18,16.2,163218.0,14.9085,14.9362,14.9085,14.927,163218.0
2021-10-05 15:30:00,16.2,16.22,16.16,16.17,259581.0,14.927,14.9454,14.8901,14.8993,259581.0
2021-10-06 09:30:00,15.95,16.04,15.89,15.9,276892.0,14.6966,14.7795,14.6413,14.6505,276892.0
2021-10-06 10:00:00,15.89,15.95,15.85,15.92,137042.0,14.6413,14.6966,14.6045,14.669,137042.0
2021-10-06 10:30:00,15.91,15.94,15.86,15.94,206566.0,14.6598,14.6874,14.6137,14.6874,206566.0
2021-10-06 11:00:00,15.94,15.98,15.92,15.95,311427.0,14.6874,14.7243,14.669,14.6966,311427.0
2021-10-06 11:30:00,15.96,16.04,15.93,16.04,201525.0,14.7058,14.7795,14.6782,14.7795,201525.0
2021-10-06 12:00:00,16.05,16.05,15.96,15.97,63340.0,14.7888,14.7888,14.7058,14.715,63340.0
2021-10-06 12:30:00,15.97,16.02,15.96,16.01,148398.0,14.715,14.7611,14.7058,14.7519,148398.0
2021-10-06 13:00:00,16.01,16.03,15.95,16.01,150537.0,14.7519,14.7703,14.6966,14.7519,150537.0
2021-10-06 13:30:00,16.02,16.08,16.02,16.06,92518.0,14.7611,14.8164,14.7611,14.798,92518.0
2021-10-06 14:00:00,16.07,16.11,16.05,16.1,91774.0,14.8072,14.844,14.7888,14.8348,91774.0
2021-10-06 14:30:00,16.1,16.12,16.08,16.08,95191.0,14.8348,14.8533,14.8164,14.8164,95191.0
2021-10-06 15:00:00,16.08,16.12,16.07,16.12,98927.0,14.8164,14.8533,14.8072,14.8533,98927.0
2021-10-06 15:30:00,16.12,16.13,16.08,16.11,207890.0,14.8533,14.8625,14.8164,14.844,207890.0
2021-10-07 09:30:00,16.43,16.52,16.43,16.52,329772.0,15.1389,15.2218,15.1389,15.2218,329772.0
2021-10-07 10:00:00,16.52,16.56,16.5,16.55,110527.0,15.2218,15.2587,15.2034,15.2495,110527.0
2021-10-07 10:30:00,16.55,16.6,16.52,16.58,164282.0,15.2495,15.2955,15.2218,15.2771,164282.0
2021-10-07 11:00:00,16.57,16.57,16.51,16.55,76184.0,15.2679,15.2679,15.2126,15.2495,76184.0
2021-10-07 11:30:00,16.54,16.57,16.54,16.55,84389.0,15.2403,15.2679,15.2403,15.2495,84389.0
2021-10-07 12:00:00,16.55,16.57,16.51,16.55,63362.0,15.2495,15.2679,15.2126,15.2495,63362.0
2021-10-07 12:30:00,16.55,16.57,16.52,16.57,204953.0,15.2495,15.2679,15.2218,15.2679,204953.0
2021-10-07 13:00:00,16.56,16.56,16.54,16.55,63954.0,15.2587,15.2587,15.2403,15.2495,63954.0
2021-10-07 13:30:00,16.55,16.57,16.53,16.54,97088.0,15.2495,15.2679,15.231,15.2403,97088.0
2021-10-07 14:00:00,16.54,16.55,16.5,16.51,120108.0,15.2403,15.2495,15.2034,15.2126,120108.0
2021-10-07 14:30:00,16.51,16.52,16.46,16.46,67982.0,15.2126,15.2218,15.1665,15.1665,67982.0
2021-10-07 15:00:00,16.46,16.5,16.45,16.48,50077.0,15.1665,15.2034,15.1573,15.185,50077.0
2021-10-07 15:30:00,16.48,16.48,16.43,16.43,221914.0,15.185,15.185,15.1389,15.1389,221914.0
2021-10-08 09:30:00,16.6,16.64,16.56,16.64,297400.0,15.2955,15.3324,15.2587,15.3324,297400.0
2021-10-08 10:00:00,16.64,16.69,16.63,16.68,89936.0,15.3324,15.3785,15.3232,15.3693,89936.0
2021-10-08 10:30:00,16.69,16.72,16.67,16.71,164926.0,15.3785,15.4061,15.36,15.3969,164926.0
2021-10-08 11:00:00,16.71,16.76,16.71,16.76,181711.0,15.3969,15.443,15.3969,15.443,181711.0
2021-10-08 11:30:00,16.75,16.8,16.73,16.76,166984.0,15.4337,15.4798,15.4153,15.443,166984.0
2021-10-08 12:00:00,16.76,16.76,16.72,16.73,114014.0,15.443,15.443,15.4061,15.4153,114014.0
2021-10-08 12:30:00,16.73,16.76,16.71,16.73,135502.0,15.4153,15.443,15.3969,15.4153,135502.0
2021-10-08 13:00:00,16.73,16.74,16.68,16.7,82989.0,15.4153,15.4245,15.3693,15.3877,82989.0
2021-10-08 13:30:00,16.69,16.74,16.69,16.73,88252.0,15.3785,15.4245,15.3785,15.4153,88252.0
2021-10-08 14:00:00,16.72,16.75,16.72,16.75,33800.0,15.4061,15.4337,15.4061,15.4337,33800.0
2021-10-08 14:30:00,16.75,16.75,16.73,16.75,67434.0,15.4337,15.4337,15.4153,15.4337,67434.0
2021-10-08 15:00:00,16.75,16.78,16.73,16.77,185384.0,15.4337,15.4614,15.4153,15.4522,185384.0
2021-10-08 15:30:00,16.76,16.77,16.7,16.71,354108.0,15.443,15.4522,15.3877,15.3969,354108.0
2021-10-11 09:30:00,16.87,16.95,16.82,16.93,535532.0,15.5443,15.618,15.4982,15.5996,535532.0
2021-10-11 10:00:00,16.93,16.93,16.87,16.89,120862.0,15.5996,15.5996,15.5443,15.5627,120862.0
2021-10-11 10:30:00,16.89,16.9,16.85,16.86,65805.0,15.5627,15.572,15.5259,15.5351,65805.0
2021-10-11 11:00:00,16.86,16.86,16.82,16.86,57635.0,15.5351,15.5351,15.4982,15.5351,57635.0
2021-10-11 11:30:00,16.86,16.91,16.85,16.89,79820.0,15.5351,15.5812,15.5259,15.5627,79820.0
2021-10-11 12:00:00,16.89,16.9,16.81,16.84,37514.0,15.5627,15.572,15.489,15.5167,37514.0
2021-10-11 12:30:00,16.83,16.85,16.77,16.79,79925.0,15.5075,15.5259,15.4522,15.4706,79925.0
2021-10-11 13:00:00,16.79,16.8,16.73,16.73,71775.0,15.4706,15.4798,15.4153,15.4153,71775.0
2021-10-11 13:30:00,16.73,16.77,16.72,16.75,70289.0,15.4153,15.4522,15.4061,15.4337,70289.0
2021-10-11 14:00:00,16.74,16.79,16.72,16.73,34380.0,15.4245,15.4706,15.4061,15.4153,34380.0
2021-10-11 14:30:00,16.73,16.77,16.73,16.76,42214.0,15.4153,15.4522,15.4153,15.443,42214.0
2021-10-11 15:00:00,16.76,16.77,16.7,16.71,49908.0,15.443,15.4522,15.3877,15.3969,49908.0
2021-10-11 15:30:00,16.71,16.72,16.66,16.66,213907.0,15.3969,15.4061,15.3508,15.3508,213907.0
2021-10-12 09:30:00,16.74,16.77,16.67,16.71,606237.0,15.4245,15.4522,15.36,15.3969,606237.0
2021-10-12 10:00:00,16.72,16.74,16.62,16.66,223054.0,15.4061,15.4245,15.314,15.3508,223054.0
2021-10-12 10:30:00,16.66,16.75,16.65,16.71,76379.0,15.3508,15.4337,15.3416,15.3969,76379.0
2021-10-12 11:00:00,16.71,16.77,16.7,16.76,104598.0,15.3969,15.4522,15.3877,15.443,104598.0
2021-10-12 11:30:00,16.76,16.76,16.71,16.75,47523.0,15.443,15.443,15.3969,15.4337,47523.0
2021-10-12 12:00:00,16.75,16.78,16.71,16.71,46409.0,15.4337,15.4614,15.3969,15.3969,46409.0
2021-10-12 12:30:00,16.71,16.72,16.69,16.7,29953.0,15.3969,15.4061,15.3785,15.3877,29953.0
2021-10-12 13:00:00,16.69,16.72,16.68,16.7,47928.0,15.3785,15.4061,15.3693,15.3877,47928.0
2021-10-12 13:30:00,16.7,16.72,16.69,16.71,78566.0,15.3877,15.4061,15.3785,15.3969,78566.0
2021-10-12 14:00:00,16.71,16.76,16.71,16.73,104151.0,15.3969,15.443,15.3969,15.4153,104151.0
2021-10-12 14:30:00,16.74,16.75,16.72,16.72,39026.0,15.4245,15.4337,15.4061,15.4061,39026.0
2021-10-12 15:00:00,16.72,16.74,16.7,16.73,72059.0,15.4061,15.4245,15.3877,15.4153,72059.0
2021-10-12 15:30:00,16.73,16.74,16.68,16.71,133076.0,15.4153,15.4245,15.3693,15.3969,133076.0
2021-10-13 09:30:00,16.73,16.75,16.59,16.61,249616.0,15.4153,15.4337,15.2863,15.3048,249616.0
2021-10-13 10:00:00,16.6,16.65,16.54,16.64,91791.0,15.2955,15.3416,15.2403,15.3324,91791.0
2021-10-13 10:30:00,16.64,16.67,16.61,16.66,73908.0,15.3324,15.36,15.3048,15.3508,73908.0
2021-10-13 11:00:00,16.66,16.72,16.65,16.71,138163.0,15.3508,15.4061,15.3416,15.3969,138163.0
2021-10-13 11:30:00,16.7,16.74,16.69,16.7,25581.0,15.3877,15.4245,15.3785,15.3877,25581.0
2021-10-13 12:00:00,16.71,16.72,16.7,16.71,20641.0,15.3969,15.4061,15.3877,15.3969,20641.0
2021-10-13 12:30:00,16.71,16.74,16.69,16.71,40246.0,15.3969,15.4245,15.3785,15.3969,40246.0
2021-10-13 13:00:00,16.71,16.75,16.71,16.75,33233.0,15.3969,15.4337,15.3969,15.4337,33233.0
2021-10-13 13:30:00,16.75,16.78,16.74,16.75,40414.0,15.4337,15.4614,15.4245,15.4337,40414.0
2021-10-13 14:00:00,16.75,16.78,16.74,16.75,80174.0,15.4337,15.4614,15.4245,15.4337,80174.0
2021-10-13 14:30:00,16.75,16.75,16.7,16.72,38669.0,15.4337,15.4337,15.3877,15.4061,38669.0
2021-10-13 15:00:00,16.73,16.76,16.72,16.74,72661.0,15.4153,15.443,15.4061,15.4245,72661.0
2021-10-13 15:30:00,16.75,16.76,16.73,16.75,180526.0,15.4337,15.443,15.4153,15.4337,180526.0
2021-10-14 09:30:00,17.11,17.13,17.02,17.03,426575.0,15.7655,15.7839,15.6825,15.6917,426575.0
2021-10-14 10:00:00,17.04,17.11,17.03,17.08,143091.0,15.701,15.7655,15.6917,15.7378,143091.0
2021-10-14 10:30:00,17.08,17.11,17.07,17.1,173085.0,15.7378,15.7655,15.7286,15.7562,173085.0
2021-10-14 11:00:00,17.1,17.11,17.04,17.07,131279.0,15.7562,15.7655,15.701,15.7286,131279.0
2021-10-14 11:30:00,17.08,17.11,17.06,17.11,123257.0,15.7378,15.7655,15.7194,15.7655,123257.0
2021-10-14 12:00:00,17.11,17.14,17.1,17.13,107753.0,15.7655,15.7931,15.7562,15.7839,107753.0
2021-10-14 12:30:00,17.14,17.15,17.11,17.14,99619.0,15.7931,15.8023,15.7655,15.7931,99619.0
2021-10-14 13:00:00,17.14,17.15,17.11,17.14,116321.0,15.7931,15.8023,15.7655,15.7931,116321.0
2021-10-14 13:30:00,17.14,17.17,17.14,17.15,129515.0,15.7931,15.8207,15.7931,15.8023,129515.0
2021-10-14 14:00:00,17.16,17.17,17.12,17.13,185873.0,15.8115,15.8207,15.7747,15.7839,185873.0
2021-10-14 14:30:00,17.13,17.15,17.11,17.14,150579.0,15.7839,15.8023,15.7655,15.7931,150579.0
2021-10-14 15:00:00,17.15,17.16,17.11,17.14,204369.0,15.8023,15.8115,15.7655,15.7931,204369.0
2021-10-14 15:30:00,17.14,17.16,17.12,17.16,210808.0,15.7931,15.8115,15.7747,15.8115,210808.0
2021-10-15 09:30:00,17.25,17.3,17.24,17.28,372171.0,15.8945,15.9405,15.8852,15.9221,372171.0
2021-10-15 10:00:00,17.29,17.29,17.15,17.15,373603.0,15.9313,15.9313,15.8023,15.8023,373603.0
2021-10-15 10:30:00,17.16,17.23,17.16,17.21,109004.0,15.8115,15.876,15.8115,15.8576,109004.0
2021-10-15 11:00:00,17.21,17.23,17.19,17.2,71577.0,15.8576,15.876,15.8392,15.8484,71577.0
2021-10-15 11:30:00,17.2,17.25,17.19,17.24,157396.0,15.8484,15.8945,15.8392,15.8852,157396.0
2021-10-15 12:00:00,17.24,17.26,17.24,17.25,96393.0,15.8852,15.9037,15.8852,15.8945,96393.0
2021-10-15 12:30:00,17.24,17.27,17.23,17.26,87020.0,15.8852,15.9129,15.876,15.9037,87020.0
2021-10-15 13:00:00,17.26,17.3,17.26,17.29,157318.0,15.9037,15.9405,15.9037,15.9313,157318.0
2021-10-15 13:30:00,17.3,17.33,17.29,17.32,122931.0,15.9405,15.9682,15.9313,15.959,122931.0
2021-10-15 14:00:00,17.32,17.35,17.32,17.35,59662.0,15.959,15.9866,15.959,15.9866,59662.0
2021-10-15 14:30:00,17.35,17.35,17.32,17.34,121060.0,15.9866,15.9866,15.959,15.9774,121060.0
2021-10-15 15:00:00,17.35,17.35,17.29,17.3,191232.0,15.9866,15.9866,15.9313,15.9405,191232.0
2021-10-15 15:30:00,17.3,17.33,17.27,17.27,356117.0,15.9405,15.9682,15.9129,15.9129,356117.0
2021-10-18 09:30:00,17.21,17.28,17.19,17.25,359319.0,15.8576,15.9221,15.8392,15.8945,359319.0
2021-10-18 10:00:00,17.25,17.26,17.21,17.23,80364.0,15.8945,15.9037,15.8576,15.876,80364.0
2021-10-18 10:30:00,17.23,17.24,17.19,17.21,65150.0,15.876,15.8852,15.8392,15.8576,65150.0
2021-10-18 11:00:00,17.2,17.26,17.19,17.24,78275.0,15.8484,15.9037,15.8392,15.8852,78275.0
2021-10-18 11:30:00,17.23,17.27,17.21,17.26,59858.0,15.876,15.9129,15.8576,15.9037,59858.0
2021-10-18 12:00:00,17.26,17.28,17.26,17.27,28833.0,15.9037,15.9221,15.9037,15.9129,28833.0
2021-10-18 12:30:00,17.27,17.28,17.23,17.24,83937.0,15.9129,15.9221,15.876,15.8852,83937.0
2021-10-18 13:00:00,17.24,17.25,17.21,17.23,58990.0,15.8852,15.8945,15.8576,15.876,58990.0
2021-10-18 13:30:00,17.23,17.24,17.21,17.22,65515.0,15.876,15.8852,15.8576,15.8668,65515.0
2021-10-18 14:00:00,17.21,17.22,17.19,17.21,68382.0,15.8576,15.8668,15.8392,15.8576,68382.0
2021-10-18 14:30:00,17.21,17.22,17.19,17.21,63734.0,15.8576,15.8668,15.8392,15.8576,63734.0
2021-10-18 15:00:00,17.21,17.23,17.2,17.21,57953.0,15.8576,15.876,15.8484,15.8576,57953.0
2021-10-18 15:30:00,17.21,17.24,17.2,17.21,135690.0,15.8576,15.8852,15.8484,15.8576,135690.0
2021-10-19 09:30:00,17.26,17.29,17.24,17.26,264391.0,15.9037,15.9313,15.8852,15.9037,264391.0
2021-10-19 10:00:00,17.26,17.32,17.26,17.27,173393.0,15.9037,15.959,15.9037,15.9129,173393.0
2021-10-19 10:30:00,17.27,17.28,17.24,17.28,73950.0,15.9129,15.9221,15.8852,15.9221,73950.0
2021-10-19 11:00:00,17.27,17.31,17.25,17.29,223815.0,15.9129,15.9497,15.8945,15.9313,223815.0
2021-10-19 11:30:00,17.29,17.31,17.27,17.3,133239.0,15.9313,15.9497,15.9129,15.9405,133239.0
2021-10-19 12:00:00,17.3,17.33,17.29,17.3,159373.0,15.9405,15.9682,15.9313,15.9405,159373.0
2021-10-19 12:30:00,17.3,17.31,17.29,17.3,38492.0,15.9405,15.9497,15.9313,15.9405,38492.0
2021-10-19 13:00:00,17.31,17.32,17.29,17.31,57684.0,15.9497,15.959,15.9313,15.9497,57684.0
2021-10-19 13:30:00,17.31,17.33,17.3,17.31,65712.0,15.9497,15.9682,15.9405,15.9497,65712.0
2021-10-19 14:00:00,17.31,17.31,17.25,17.26,109974.0,15.9497,15.9497,15.8945,15.9037,109974.0
2021-10-19 14:30:00,17.25,17.28,17.23,17.26,55434.0,15.8945,15.9221,15.876,15.9037,55434.0
2021-10-19 15:00:00,17.27,17.3,17.26,17.27,69939.0,15.9129,15.9405,15.9037,15.9129,69939.0
2021-10-19 15:30:00,17.27,17.3,17.24,17.28,186799.0,15.9129,15.9405,15.8852,15.9221,186799.0
2021-10-20 09:30:00,17.29,17.31,17.25,17.29,174845.0,15.9313,15.9497,15.8945,15.9313,174845.0
2021-10-20 10:00:00,17.29,17.37,17.28,17.36,124110.0,15.9313,16.005,15.9221,15.9958,124110.0
2021-10-20 10:30:00,17.37,17.41,17.36,17.39,127698.0,16.005,16.0419,15.9958,16.0235,127698.0
2021-10-20 11:00:00,17.39,17.41,17.38,17.41,98199.0,16.0235,16.0419,16.0142,16.0419,98199.0
2021-10-20 11:30:00,17.4,17.44,17.4,17.43,105943.0,16.0327,16.0695,16.0327,16.0603,105943.0
2021-10-20 12:00:00,17.43,17.47,17.42,17.45,70099.0,16.0603,16.0972,16.0511,16.0787,70099.0
2021-10-20 12:30:00,17.46,17.47,17.45,17.45,75885.0,16.088,16.0972,16.0787,16.0787,75885.0
2021-10-20 13:00:00,17.46,17.47,17.41,17.45,64297.0,16.088,16.0972,16.0419,16.0787,64297.0
2021-10-20 13:30:00,17.46,17.48,17.44,17.46,28405.0,16.088,16.1064,16.0695,16.088,28405.0
2021-10-20 14:00:00,17.46,17.48,17.44,17.46,58800.0,16.088,16.1064,16.0695,16.088,58800.0
2021-10-20 14:30:00,17.47,17.48,17.45,17.46,48127.0,16.0972,16.1064,16.0787,16.088,48127.0
2021-10-20 15:00:00,17.47,17.48,17.43,17.45,103743.0,16.0972,16.1064,16.0603,16.0787,103743.0
2021-10-20 15:30:00,17.46,17.47,17.42,17.44,416248.0,16.088,16.0972,16.0511,16.0695,416248.0
2021-10-21 09:30:00,17.34,17.42,17.32,17.4,288138.0,15.9774,16.0511,15.959,16.0327,288138.0
2021-10-21 10:00:00,17.39,17.4,17.35,17.37,183323.0,16.0235,16.0327,15.9866,16.005,183323.0
2021-10-21 10:30:00,17.37,17.38,17.35,17.36,78415.0,16.005,16.0142,15.9866,15.9958,78415.0
2021-10-21 11:00:00,17.35,17.37,17.33,17.35,327082.0,15.9866,16.005,15.9682,15.9866,327082.0
2021-10-21 11:30:00,17.35,17.38,17.32,17.37,147794.0,15.9866,16.0142,15.959,16.005,147794.0
2021-10-21 12:00:00,17.37,17.37,17.35,17.37,26086.0,16.005,16.005,15.9866,16.005,26086.0
2021-10-21 12:30:00,17.36,17.37,17.33,17.34,68875.0,15.9958,16.005,15.9682,15.9774,68875.0
2021-10-21 13:00:00,17.34,17.36,17.33,17.34,45642.0,15.9774,15.9958,15.9682,15.9774,45642.0
2021-10-21 13:30:00,17.34,17.34,17.31,17.31,55814.0,15.9774,15.9774,15.9497,15.9497,55814.0
2021-10-21 14:00:00,17.32,17.35,17.31,17.35,52608.0,15.959,15.9866,15.9497,15.9866,52608.0
2021-10-21 14:30:00,17.34,17.36,17.32,17.35,83394.0,15.9774,15.9958,15.959,15.9866,83394.0
2021-10-21 15:00:00,17.36,17.38,17.35,17.37,40373.0,15.9958,16.0142,15.9866,16.005,40373.0
2021-10-21 15:30:00,17.38,17.42,17.37,17.42,172396.0,16.0142,16.0511,16.005,16.0511,172396.0
2021-10-22 09:30:00,17.55,17.63,17.55,17.62,185122.0,16.1709,16.2446,16.1709,16.2354,185122.0
2021-10-22 10:00:00,17.62,17.64,17.6,17.63,153356.0,16.2354,16.2538,16.217,16.2446,153356.0
2021-10-22 10:30:00,17.63,17.63,17.55,17.55,95982.0,16.2446,16.2446,16.1709,16.1709,95982.0
2021-10-22 11:00:00,17.55,17.59,17.52,17.54,156043.0,16.1709,16.2077,16.1432,16.1617,156043.0
2021-10-22 11:30:00,17.53,17.54,17.48,17.53,121187.0,16.1525,16.1617,16.1064,16.1525,121187.0
2021-10-22 12:00:00,17.52,17.56,17.51,17.55,62833.0,16.1432,16.1801,16.134,16.1709,62833.0
2021-10-22 12:30:00,17.55,17.56,17.54,17.55,102460.0,16.1709,16.1801,16.1617,16.1709,102460.0
2021-10-22 13:00:00,17.54,17.57,17.54,17.57,48052.0,16.1617,16.1893,16.1617,16.1893,48052.0
2021-10-22 13:30:00,17.57,17.6,17.56,17.59,55704.0,16.1893,16.217,16.1801,16.2077,55704.0
2021-10-22 14:00:00,17.59,17.65,17.58,17.64,110933.0,16.2077,16.263,16.1985,16.2538,110933.0
2021-10-22 14:30:00,17.65,17.67,17.63,17.63,86423.0,16.263,16.2815,16.2446,16.2446,86423.0
2021-10-22 15:00:00,17.63,17.66,17.63,17.65,76027.0,16.2446,16.2722,16.2446,16.263,76027.0
2021-10-22 15:30:00,17.65,17.67,17.63,17.67,221632.0,16.263,16.2815,16.2446,16.2815,221632.0
2021-10-25 09:30:00,17.67,17.67,17.61,17.66,369211.0,16.2815,16.2815,16.2262,16.2722,369211.0
2021-10-25 10:00:00,17.66,17.7,17.65,17.66,231192.0,16.2722,16.3091,16.263,16.2722,231192.0
2021-10-25 10:30:00,17.66,17.67,17.63,17.64,182718.0,16.2722,16.2815,16.2446,16.2538,182718.0
2021-10-25 11:00:00,17.64,17.81,17.64,17.8,360091.0,16.2538,16.4105,16.2538,16.4012,360091.0
2021-10-25 11:30:00,17.8,17.81,17.77,17.79,167846.0,16.4012,16.4105,16.3736,16.392,167846.0
2021-10-25 12:00:00,17.8,17.81,17.79,17.81,45855.0,16.4012,16.4105,16.392,16.4105,45855.0
2021-10-25 12:30:00,17.81,17.83,17.78,17.79,145419.0,16.4105,16.4289,16.3828,16.392,145419.0
2021-10-25 13:00:00,17.79,17.81,17.78,17.79,76780.0,16.392,16.4105,16.3828,16.392,76780.0
2021-10-25 13:30:00,17.79,17.79,17.75,17.78,122695.0,16.392,16.392,16.3552,16.3828,122695.0
2021-10-25 14:00:00,17.78,17.78,17.75,17.76,79687.0,16.3828,16.3828,16.3552,16.3644,79687.0
2021-10-25 14:30:00,17.76,17.76,17.72,17.73,101605.0,16.3644,16.3644,16.3275,16.3367,101605.0
2021-10-25 15:00:00,17.73,17.75,17.71,17.75,127069.0,16.3367,16.3552,16.3183,16.3552,127069.0
2021-10-25 15:30:00,17.75,17.78,17.74,17.78,277429.0,16.3552,16.3828,16.346,16.3828,277429.0
2021-10-26 09:30:00,17.9,17.94,17.87,17.89,609613.0,16.4934,16.5302,16.4657,16.4842,609613.0
2021-10-26 10:00:00,17.89,17.97,17.87,17.94,352938.0,16.4842,16.5579,16.4657,16.5302,352938.0
2021-10-26 10:30:00,17.94,17.97,17.91,17.96,197782.0,16.5302,16.5579,16.5026,16.5487,197782.0
2021-10-26 11:00:00,17.96,18.0,17.96,18.0,189761.0,16.5487,16.5855,16.5487,16.5855,189761.0
2021-10-26 11:30:00,18.0,18.04,17.98,18.02,302182.0,16.5855,16.6224,16.5671,16.604,302182.0
2021-10-26 12:00:00,18.02,18.02,17.94,17.96,153809.0,16.604,16.604,16.5302,16.5487,153809.0
2021-10-26 12:30:00,17.95,17.97,17.9,17.92,137412.0,16.5395,16.5579,16.4934,16.5118,137412.0
2021-10-26 13:00:00,17.92,17.96,17.91,17.94,101971.0,16.5118,16.5487,16.5026,16.5302,101971.0
2021-10-26 13:30:00,17.95,18.0,17.94,17.98,93443.0,16.5395,16.5855,16.5302,16.5671,93443.0
2021-10-26 14:00:00,17.99,18.01,17.97,17.98,65239.0,16.5763,16.5947,16.5579,16.5671,65239.0
2021-10-26 14:30:00,17.98,17.98,17.95,17.98,80607.0,16.5671,16.5671,16.5395,16.5671,80607.0
2021-10-26 15:00:00,17.98,18.0,17.97,17.98,83879.0,16.5671,16.5855,16.5579,16.5671,83879.0
2021-10-26 15:30:00,17.98,17.98,17.95,17.96,233698.0,16.5671,16.5671,16.5395,16.5487,233698.0
2021-10-27 09:30:00,18.04,18.09,17.98,18.07,621353.0,16.6224,16.6684,16.5671,16.65,621353.0
2021-10-27 10:00:00,18.08,18.2,18.08,18.12,403741.0,16.6592,16.7698,16.6592,16.6961,403741.0
2021-10-27 10:30:00,18.12,18.15,18.06,18.11,266227.0,16.6961,16.7237,16.6408,16.6869,266227.0
2021-10-27 11:00:00,18.11,18.15,18.08,18.1,168386.0,16.6869,16.7237,16.6592,16.6777,168386.0
2021-10-27 11:30:00,18.1,18.11,18.05,18.07,60470.0,16.6777,16.6869,16.6316,16.65,60470.0
2021-10-27 12:00:00,18.08,18.11,18.07,18.1,57016.0,16.6592,16.6869,16.65,16.6777,57016.0
2021-10-27 12:30:00,18.09,18.11,18.07,18.1,87273.0,16.6684,16.6869,16.65,16.6777,87273.0
2021-10-27 13:00:00,18.11,18.14,18.09,18.12,73441.0,16.6869,16.7145,16.6684,16.6961,73441.0
2021-10-27 13:30:00,18.11,18.16,18.1,18.14,122401.0,16.6869,16.7329,16.6777,16.7145,122401.0
2021-10-27 14:00:00,18.14,18.17,18.14,18.14,158360.0,16.7145,16.7422,16.7145,16.7145,158360.0
2021-10-27 14:30:00,18.14,18.15,18.11,18.13,107182.0,16.7145,16.7237,16.6869,16.7053,107182.0
2021-10-27 15:00:00,18.13,18.13,18.07,18.1,115702.0,16.7053,16.7053,16.65,16.6777,115702.0
2021-10-27 15:30:00,18.1,18.1,18.04,18.04,350459.0,16.6777,16.6777,16.6224,16.6224,350459.0
2021-10-28 09:30:00,18.02,18.05,17.97,18.04,419109.0,16.604,16.6316,16.5579,16.6224,419109.0
2021-10-28 10:00:00,18.04,18.13,18.02,18.12,142606.0,16.6224,16.7053,16.604,16.6961,142606.0
2021-10-28 10:30:00,18.12,18.12,18.07,18.09,99003.0,16.6961,16.6961,16.65,16.6684,99003.0
2021-10-28 11:00:00,18.09,18.13,18.08,18.13,246580.0,16.6684,16.7053,16.6592,16.7053,246580.0
2021-10-28 11:30:00,18.12,18.17,18.1,18.12,113483.0,16.6961,16.7422,16.6777,16.6961,113483.0
2021-10-28 12:00:00,18.12,18.12,18.09,18.1,34294.0,16.6961,16.6961,16.6684,16.6777,34294.0
2021-10-28 12:30:00,18.1,18.13,18.09,18.1,19874.0,16.6777,16.7053,16.6684,16.6777,19874.0
2021-10-28 13:00:00,18.1,18.13,18.1,18.13,25193.0,16.6777,16.7053,16.6777,16.7053,25193.0
2021-10-28 13:30:00,18.12,18.15,18.12,18.12,65035.0,16.6961,16.7237,16.6961,16.6961,65035.0
2021-10-28 14:00:00,18.13,18.15,18.11,18.13,48820.0,16.7053,16.7237,16.6869,16.7053,48820.0
2021-10-28 14:30:00,18.13,18.14,18.11,18.12,72972.0,16.7053,16.7145,16.6869,16.6961,72972.0
2021-10-28 15:00:00,18.12,18.14,18.1,18.13,87468.0,16.6961,16.7145,16.6777,16.7053,87468.0
2021-10-28 15:30:00,18.13,18.2,18.12,18.18,259079.0,16.7053,16.7698,16.6961,16.7514,259079.0
2021-10-29 09:30:00,18.21,18.3,18.21,18.28,194797.0,16.779,16.8619,16.779,16.8435,194797.0
2021-10-29 10:00:00,18.27,18.29,18.19,18.2,112111.0,16.8343,16.8527,16.7606,16.7698,112111.0
2021-10-29 10:30:00,18.21,18.25,18.18,18.2,118953.0,16.779,16.8159,16.7514,16.7698,118953.0
2021-10-29 11:00:00,18.2,18.21,18.16,18.16,108352.0,16.7698,16.779,16.7329,16.7329,108352.0
2021-10-29 11:30:00,18.17,18.19,18.12,18.14,62159.0,16.7422,16.7606,16.6961,16.7145,62159.0
2021-10-29 12:00:00,18.14,18.17,18.14,18.16,37895.0,16.7145,16.7422,16.7145,16.7329,37895.0
2021-10-29 12:30:00,18.16,18.17,18.14,18.14,75065.0,16.7329,16.7422,16.7145,16.7145,75065.0
2021-10-29 13:00:00,18.14,18.16,18.13,18.16,27568.0,16.7145,16.7329,16.7053,16.7329,27568.0
2021-10-29 13:30:00,18.15,18.16,18.13,18.15,58483.0,16.7237,16.7329,16.7053,16.7237,58483.0
2021-10-29 14:00:00,18.16,18.16,18.09,18.11,131299.0,16.7329,16.7329,16.6684,16.6869,131299.0
2021-10-29 14:30:00,18.11,18.13,18.09,18.13,57826.0,16.6869,16.7053,16.6684,16.7053,57826.0
2021-10-29 15:00:00,18.12,18.12,18.09,18.12,154526.0,16.6961,16.6961,16.6684,16.6961,154526.0
2021-10-29 15:30:00,18.12,18.18,18.11,18.15,349271.0,16.6961,16.7514,16.6869,16.7237,349271.0
2021-11-01 09:30:00,18.4,18.53,18.39,18.46,350533.0,16.9541,17.0739,16.9449,17.0094,350533.0
2021-11-01 10:00:00,18.46,18.47,18.42,18.44,261839.0,17.0094,17.0186,16.9725,16.9909,261839.0
2021-11-01 10:30:00,18.44,18.5,18.44,18.5,199842.0,16.9909,17.0462,16.9909,17.0462,199842.0
2021-11-01 11:00:00,18.5,18.53,18.48,18.5,137667.0,17.0462,17.0739,17.0278,17.0462,137667.0
2021-11-01 11:30:00,18.5,18.53,18.49,18.51,93822.0,17.0462,17.0739,17.037,17.0554,93822.0
2021-11-01 12:00:00,18.5,18.54,18.5,18.52,81197.0,17.0462,17.0831,17.0462,17.0647,81197.0
2021-11-01 12:30:00,18.52,18.53,18.48,18.53,39032.0,17.0647,17.0739,17.0278,17.0739,39032.0
2021-11-01 13:00:00,18.52,18.54,18.47,18.5,56107.0,17.0647,17.0831,17.0186,17.0462,56107.0
2021-11-01 13:30:00,18.5,18.55,18.48,18.53,108046.0,17.0462,17.0923,17.0278,17.0739,108046.0
2021-11-01 14:00:00,18.54,18.55,18.52,18.55,87991.0,17.0831,17.0923,17.0647,17.0923,87991.0
2021-11-01 14:30:00,18.55,18.55,18.5,18.51,88203.0,17.0923,17.0923,17.0462,17.0554,88203.0
2021-11-01 15:00:00,18.51,18.52,18.47,18.48,183231.0,17.0554,17.0647,17.0186,17.0278,183231.0
2021-11-01 15:30:00,18.49,18.53,18.48,18.52,329242.0,17.037,17.0739,17.0278,17.0647,329242.0
2021-11-02 09:30:00,18.46,18.47,18.42,18.45,193868.0,17.0094,17.0186,16.9725,17.0002,193868.0
2021-11-02 10:00:00,18.45,18.49,18.44,18.45,118158.0,17.0002,17.037,16.9909,17.0002,118158.0
2021-11-02 10:30:00,18.44,18.53,18.43,18.53,129967.0,16.9909,17.0739,16.9817,17.0739,129967.0
2021-11-02 11:00:00,18.54,18.56,18.5,18.53,70301.0,17.0831,17.1015,17.0462,17.0739,70301.0
2021-11-02 11:30:00,18.53,18.53,18.48,18.5,188896.0,17.0739,17.0739,17.0278,17.0462,188896.0
2021-11-02 12:00:00,18.5,18.57,18.5,18.55,89442.0,17.0462,17.1107,17.0462,17.0923,89442.0
2021-11-02 12:30:00,18.55,18.57,18.54,18.54,38581.0,17.0923,17.1107,17.0831,17.0831,38581.0
2021-11-02 13:00:00,18.55,18.56,18.54,18.55,63944.0,17.0923,17.1015,17.0831,17.0923,63944.0
2021-11-02 13:30:00,18.55,18.57,18.54,18.55,45449.0,17.0923,17.1107,17.0831,17.0923,45449.0
2021-11-02 14:00:00,18.56,18.57,18.54,18.57,61717.0,17.1015,17.1107,17.0831,17.1107,61717.0
2021-11-02 14:30:00,18.57,18.61,18.56,18.59,107622.0,17.1107,17.1476,17.1015,17.1292,107622.0
2021-11-02 15:00:00,18.59,18.6,18.57,18.6,105069.0,17.1292,17.1384,17.1107,17.1384,105069.0
2021-11-02 15:30:00,18.6,18.62,18.57,18.58,333266.0,17.1384,17.1568,17.1107,17.1199,333266.0
2021-11-03 09:30:00,18.61,18.66,18.58,18.63,220981.0,17.1476,17.1937,17.1199,17.166,220981.0
2021-11-03 10:00:00,18.62,18.63,18.55,18.57,117234.0,17.1568,17.166,17.0923,17.1107,117234.0
2021-11-03 10:30:00,18.57,18.61,18.56,18.59,130453.0,17.1107,17.1476,17.1015,17.1292,130453.0
2021-11-03 11:00:00,18.58,18.6,18.53,18.54,136871.0,17.1199,17.1384,17.0739,17.0831,136871.0
2021-11-03 11:30:00,18.54,18.56,18.51,18.52,167973.0,17.0831,17.1015,17.0554,17.0647,167973.0
2021-11-03 12:00:00,18.52,18.55,18.51,18.53,83306.0,17.0647,17.0923,17.0554,17.0739,83306.0
2021-11-03 12:30:00,18.53,18.57,18.52,18.57,45046.0,17.0739,17.1107,17.0647,17.1107,45046.0
2021-11-03 13:00:00,18.57,18.57,18.54,18.55,57128.0,17.1107,17.1107,17.0831,17.0923,57128.0
2021-11-03 13:30:00,18.55,18.59,18.53,18.56,90835.0,17.0923,17.1292,17.0739,17.1015,90835.0
2021-11-03 14:00:00,18.57,18.68,18.57,18.63,145613.0,17.1107,17.2121,17.1107,17.166,145613.0
2021-11-03 14:30:00,18.64,18.64,18.61,18.62,205375.0,17.1752,17.1752,17.1476,17.1568,205375.0
2021-11-03 15:00:00,18.62,18.67,18.62,18.64,144820.0,17.1568,17.2029,17.1568,17.1752,144820.0
2021-11-03 15:30:00,18.64,18.65,18.6,18.6,343686.0,17.1752,17.1844,17.1384,17.1384,343686.0
2021-11-04 09:30:00,18.45,18.46,18.24,18.28,588994.0,17.0002,17.0094,16.8067,16.8435,588994.0
2021-11-04 10:00:00,18.29,18.3,18.26,18.28,148642.0,16.8527,16.8619,16.8251,16.8435,148642.0
2021-11-04 10:30:00,18.28,18.3,18.23,18.26,265295.0,16.8435,16.8619,16.7974,16.8251,265295.0
2021-11-04 11:00:00,18.26,18.27,18.19,18.22,197996.0,16.8251,16.8343,16.7606,16.7882,197996.0
2021-11-04 11:30:00,18.21,18.26,18.19,18.26,63552.0,16.779,16.8251,16.7606,16.8251,63552.0
2021-11-04 12:00:00,18.26,18.26,18.21,18.23,212109.0,16.8251,16.8251,16.779,16.7974,212109.0
2021-11-04 12:30:00,18.22,18.23,18.18,18.19,71107.0,16.7882,16.7974,16.7514,16.7606,71107.0
2021-11-04 13:00:00,18.19,18.19,18.16,18.19,89717.0,16.7606,16.7606,16.7329,16.7606,89717.0
2021-11-04 13:30:00,18.18,18.19,18.14,18.16,118625.0,16.7514,16.7606,16.7145,16.7329,118625.0
2021-11-04 14:00:00,18.15,18.16,18.13,18.14,131461.0,16.7237,16.7329,16.7053,16.7145,131461.0
2021-11-04 14:30:00,18.14,18.16,18.13,18.15,49758.0,16.7145,16.7329,16.7053,16.7237,49758.0
2021-11-04 15:00:00,18.14,18.2,18.12,18.19,112497.0,16.7145,16.7698,16.6961,16.7606,112497.0
2021-11-04 15:30:00,18.2,18.24,18.18,18.23,162945.0,16.7698,16.8067,16.7514,16.7974,162945.0
2021-11-05 09:30:00,18.38,18.39,18.3,18.31,213956.0,16.9357,16.9449,16.8619,16.8712,213956.0
2021-11-05 10:00:00,18.31,18.31,18.28,18.29,127151.0,16.8712,16.8712,16.8435,16.8527,127151.0
2021-11-05 10:30:00,18.29,18.35,18.27,18.35,208866.0,16.8527,16.908,16.8343,16.908,208866.0
2021-11-05 11:00:00,18.35,18.37,18.33,18.34,136215.0,16.908,16.9264,16.8896,16.8988,136215.0
2021-11-05 11:30:00,18.33,18.35,18.31,18.34,90365.0,16.8896,16.908,16.8712,16.8988,90365.0
2021-11-05 12:00:00,18.35,18.38,18.34,18.36,72047.0,16.908,16.9357,16.8988,16.9172,72047.0
2021-11-05 12:30:00,18.36,18.38,18.34,18.34,60158.0,16.9172,16.9357,16.8988,16.8988,60158.0
2021-11-05 13:00:00,18.35,18.36,18.28,18.29,78873.0,16.908,16.9172,16.8435,16.8527,78873.0
2021-11-05 13:30:00,18.29,18.33,18.28,18.33,81959.0,16.8527,16.8896,16.8435,16.8896,81959.0
2021-11-05 14:00:00,18.33,18.35,18.3,18.32,62854.0,16.8896,16.908,16.8619,16.8804,62854.0
2021-11-05 14:30:00,18.32,18.32,18.3,18.32,67904.0,16.8804,16.8804,16.8619,16.8804,67904.0
2021-11-05 15:00:00,18.31,18.34,18.3,18.3,106974.0,16.8712,16.8988,16.8619,16.8619,106974.0
2021-11-05 15:30:00,18.3,18.36,18.3,18.36,348482.0,16.8619,16.9172,16.8619,16.9172,348482.0
2021-11-08 09:30:00,18.3,18.39,18.28,18.36,345144.0,16.8619,16.9449,16.8435,16.9172,345144.0
2021-11-08 10:00:00,18.35,18.38,18.33,18.35,134656.0,16.908,16.9357,16.8896,16.908,134656.0
2021-11-08 10:30:00,18.34,18.4,18.32,18.37,189131.0,16.8988,16.9541,16.8804,16.9264,189131.0
2021-11-08 11:00:00,18.38,18.41,18.37,18.37,206563.0,16.9357,16.9633,16.9264,16.9264,206563.0
2021-11-08 11:30:00,18.37,18.38,18.35,18.36,70386.0,16.9264,16.9357,16.908,16.9172,70386.0
2021-11-08 12:00:00,18.35,18.35,18.33,18.34,20279.0,16.908,16.908,16.8896,16.8988,20279.0
2021-11-08 12:30:00,18.34,18.35,18.29,18.3,84741.0,16.8988,16.908,16.8527,16.8619,84741.0
2021-11-08 13:00:00,18.3,18.32,18.29,18.32,70709.0,16.8619,16.8804,16.8527,16.8804,70709.0
2021-11-08 13:30:00,18.32,18.32,18.3,18.31,77334.0,16.8804,16.8804,16.8619,16.8712,77334.0
2021-11-08 14:00:00,18.32,18.33,18.3,18.3,46282.0,16.8804,16.8896,16.8619,16.8619,46282.0
2021-11-08 14:30:00,18.31,18.33,18.3,18.32,88155.0,16.8712,16.8896,16.8619,16.8804,88155.0
2021-11-08 15:00:00,18.32,18.33,18.29,18.31,83711.0,16.8804,16.8896,16.8527,16.8712,83711.0
2021-11-08 15:30:00,18.3,18.32,18.29,18.29,206079.0,16.8619,16.8804,16.8527,16.8527,206079.0
2021-11-09 09:30:00,18.37,18.42,18.29,18.31,322774.0,16.9264,16.9725,16.8527,16.8712,322774.0
2021-11-09 10:00:00,18.31,18.34,18.27,18.32,174502.0,16.8712,16.8988,16.8343,16.8804,174502.0
2021-11-09 10:30:00,18.32,18.35,18.31,18.34,127766.0,16.8804,16.908,16.8712,16.8988,127766.0
2021-11-09 11:00:00,18.34,18.35,18.3,18.32,231834.0,16.8988,16.908,16.8619,16.8804,231834.0
2021-11-09 11:30:00,18.32,18.36,18.32,18.35,123716.0,16.8804,16.9172,16.8804,16.908,123716.0
2021-11-09 12:00:00,18.35,18.36,18.32,18.32,155520.0,16.908,16.9172,16.8804,16.8804,155520.0
2021-11-09 12:30:00,18.33,18.35,18.31,18.33,138860.0,16.8896,16.908,16.8712,16.8896,138860.0
2021-11-09 13:00:00,18.33,18.34,18.3,18.32,139889.0,16.8896,16.8988,16.8619,16.8804,139889.0
2021-11-09 13:30:00,18.32,18.33,18.28,18.3,134106.0,16.8804,16.8896,16.8435,16.8619,134106.0
2021-11-09 14:00:00,18.3,18.32,18.28,18.3,153552.0,16.8619,16.8804,16.8435,16.8619,153552.0
2021-11-09 14:30:00,18.3,18.33,18.3,18.33,85008.0,16.8619,16.8896,16.8619,16.8896,85008.0
2021-11-09 15:00:00,18.32,18.34,18.32,18.34,102937.0,16.8804,16.8988,16.8804,16.8988,102937.0
2021-11-09 15:30:00,18.34,18.37,18.32,18.36,274605.0,16.8988,16.9264,16.8804,16.9172,274605.0
2021-11-10 09:30:00,18.27,18.31,18.23,18.27,170431.0,16.8343,16.8712,16.7974,16.8343,170431.0
2021-11-10 10:00:00,18.28,18.28,18.19,18.21,88520.0,16.8435,16.8435,16.7606,16.779,88520.0
2021-11-10 10:30:00,18.21,18.26,18.19,18.23,123806.0,16.779,16.8251,16.7606,16.7974,123806.0
2021-11-10 11:00:00,18.23,18.25,18.21,18.23,154395.0,16.7974,16.8159,16.779,16.7974,154395.0
2021-11-10 11:30:00,18.23,18.23,18.18,18.2,81531.0,16.7974,16.7974,16.7514,16.7698,81531.0
2021-11-10 12:00:00,18.2,18.21,18.16,18.16,46206.0,16.7698,16.779,16.7329,16.7329,46206.0
2021-11-10 12:30:00,18.17,18.18,18.16,18.16,25168.0,16.7422,16.7514,16.7329,16.7329,25168.0
2021-11-10 13:00:00,18.16,18.18,18.12,18.16,94327.0,16.7329,16.7514,16.6961,16.7329,94327.0
2021-11-10 13:30:00,18.16,18.18,18.11,18.13,92690.0,16.7329,16.7514,16.6869,16.7053,92690.0
2021-11-10 14:00:00,18.12,18.12,18.08,18.1,74083.0,16.6961,16.6961,16.6592,16.6777,74083.0
2021-11-10 14:30:00,18.09,18.12,18.08,18.09,143424.0,16.6684,16.6961,16.6592,16.6684,143424.0
2021-11-10 15:00:00,18.09,18.13,18.08,18.13,141633.0,16.6684,16.7053,16.6592,16.7053,141633.0
2021-11-10 15:30:00,18.13,18.13,18.08,18.1,185801.0,16.7053,16.7053,16.6592,16.6777,185801.0
2021-11-11 09:30:00,18.02,18.08,17.97,18.04,281746.0,16.604,16.6592,16.5579,16.6224,281746.0
2021-11-11 10:00:00,18.04,18.06,17.98,17.99,295554.0,16.6224,16.6408,16.5671,16.5763,295554.0
2021-11-11 10:30:00,18.0,18.06,17.99,18.04,207829.0,16.5855,16.6408,16.5763,16.6224,207829.0
2021-11-11 11:00:00,18.05,18.11,18.04,18.09,119542.0,16.6316,16.6869,16.6224,16.6684,119542.0
2021-11-11 11:30:00,18.09,18.09,18.04,18.04,73620.0,16.6684,16.6684,16.6224,16.6224,73620.0
2021-11-11 12:00:00,18.05,18.09,18.04,18.09,48708.0,16.6316,16.6684,16.6224,16.6684,48708.0
2021-11-11 12:30:00,18.09,18.12,18.09,18.12,53110.0,16.6684,16.6961,16.6684,16.6961,53110.0
2021-11-11 13:00:00,18.12,18.13,18.08,18.11,114943.0,16.6961,16.7053,16.6592,16.6869,114943.0
2021-11-11 13:30:00,18.1,18.13,18.1,18.12,25905.0,16.6777,16.7053,16.6777,16.6961,25905.0
2021-11-11 14:00:00,18.12,18.14,18.11,18.13,64729.0,16.6961,16.7145,16.6869,16.7053,64729.0
2021-11-11 14:30:00,18.13,18.15,18.12,18.14,44751.0,16.7053,16.7237,16.6961,16.7145,44751.0
2021-11-11 15:00:00,18.14,18.16,18.14,18.16,104727.0,16.7145,16.7329,16.7145,16.7329,104727.0
2021-11-11 15:30:00,18.16,18.17,18.13,18.14,278095.0,16.7329,16.7422,16.7053,16.7145,278095.0
2021-11-12 09:30:00,18.0,18.06,17.98,18.04,124648.0,16.5855,16.6408,16.5671,16.6224,124648.0
2021-11-12 10:00:00,18.04,18.07,18.01,18.04,134542.0,16.6224,16.65,16.5947,16.6224,134542.0
2021-11-12 10:30:00,18.04,18.05,18.01,18.04,69428.0,16.6224,16.6316,16.5947,16.6224,69428.0
2021-11-12 11:00:00,18.04,18.13,18.04,18.13,189237.0,16.6224,16.7053,16.6224,16.7053,189237.0
2021-11-12 11:30:00,18.13,18.16,18.13,18.16,86729.0,16.7053,16.7329,16.7053,16.7329,86729.0
2021-11-12 12:00:00,18.16,18.17,18.09,18.1,131013.0,16.7329,16.7422,16.6684,16.6777,131013.0
2021-11-12 12:30:00,18.1,18.1,18.08,18.09,30421.0,16.6777,16.6777,16.6592,16.6684,30421.0
2021-11-12 13:00:00,18.09,18.09,18.06,18.07,51019.0,16.6684,16.6684,16.6408,16.65,51019.0
2021-11-12 13:30:00,18.07,18.07,18.04,18.05,51005.0,16.65,16.65,16.6224,16.6316,51005.0
2021-11-12 14:00:00,18.06,18.07,18.05,18.05,46759.0,16.6408,16.65,16.6316,16.6316,46759.0
2021-11-12 14:30:00,18.06,18.06,18.03,18.05,50818.0,16.6408,16.6408,16.6132,16.6316,50818.0
2021-11-12 15:00:00,18.06,18.08,18.05,18.07,36454.0,16.6408,16.6592,16.6316,16.65,36454.0
2021-11-12 15:30:00,18.07,18.1,18.06,18.09,189679.0,16.65,16.6777,16.6408,16.6684,189679.0
2021-11-15 09:30:00,18.13,18.17,18.08,18.14,167408.0,16.7053,16.7422,16.6592,16.7145,167408.0
2021-11-15 10:00:00,18.14,18.14,18.1,18.11,81791.0,16.7145,16.7145,16.6777,16.6869,81791.0
2021-11-15 10:30:00,18.11,18.11,18.08,18.1,41034.0,16.6869,16.6869,16.6592,16.6777,41034.0
2021-11-15 11:00:00,18.1,18.13,18.09,18.12,58540.0,16.6777,16.7053,16.6684,16.6961,58540.0
2021-11-15 11:30:00,18.12,18.13,18.09,18.1,38605.0,16.6961,16.7053,16.6684,16.6777,38605.0
2021-11-15 12:00:00,18.09,18.11,18.09,18.11,23160.0,16.6684,16.6869,16.6684,16.6869,23160.0
2021-11-15 12:30:00,18.11,18.11,18.1,18.11,25552.0,16.6869,16.6869,16.6777,16.6869,25552.0
2021-11-15 13:00:00,18.11,18.12,18.08,18.09,28745.0,16.6869,16.6961,16.6592,16.6684,28745.0
2021-11-15 13:30:00,18.09,18.09,18.07,18.08,11469.0,16.6684,16.6684,16.65,16.6592,11469.0
2021-11-15 14:00:00,18.07,18.08,18.05,18.05,13057.0,16.65,16.6592,16.6316,16.6316,13057.0
2021-11-15 14:30:00,18.05,18.07,18.05,18.07,42584.0,16.6316,16.65,16.6316,16.65,42584.0
2021-11-15 15:00:00,18.07,18.07,18.04,18.07,53486.0,16.65,16.65,16.6224,16.65,53486.0
2021-11-15 15:30:00,18.06,18.06,17.99,18.02,176962.0,16.6408,16.6408,16.5763,16.604,176962.0
2021-11-16 09:30:00,18.08,18.1,18.03,18.06,184772.0,16.6592,16.6777,16.6132,16.6408,184772.0
2021-11-16 10:00:00,18.06,18.09,18.04,18.05,63700.0,16.6408,16.6684,16.6224,16.6316,63700.0
2021-11-16 10:30:00,18.05,18.06,18.03,18.04,50698.0,16.6316,16.6408,16.6132,16.6224,50698.0
2021-11-16 11:00:00,18.04,18.09,18.04,18.08,39464.0,16.6224,16.6684,16.6224,16.6592,39464.0
2021-11-16 11:30:00,18.08,18.09,18.06,18.08,23458.0,16.6592,16.6684,16.6408,16.6592,23458.0
2021-11-16 12:00:00,18.08,18.09,18.08,18.08,20623.0,16.6592,16.6684,16.6592,16.6592,20623.0
2021-11-16 12:30:00,18.08,18.1,18.08,18.09,21518.0,16.6592,16.6777,16.6592,16.6684,21518.0
2021-11-16 13:00:00,18.09,18.1,18.06,18.07,19730.0,16.6684,16.6777,16.6408,16.65,19730.0
2021-11-16 13:30:00,18.07,18.07,18.06,18.06,22615.0,16.65,16.65,16.6408,16.6408,22615.0
2021-11-16 14:00:00,18.06,18.07,18.05,18.05,13547.0,16.6408,16.65,16.6316,16.6316,13547.0
2021-11-16 14:30:00,18.06,18.07,18.05,18.07,28669.0,16.6408,16.65,16.6316,16.65,28669.0
2021-11-16 15:00:00,18.06,18.06,18.04,18.05,28453.0,16.6408,16.6408,16.6224,16.6316,28453.0
2021-11-16 15:30:00,18.04,18.05,18.0,18.02,178502.0,16.6224,16.6316,16.5855,16.604,178502.0
2021-11-17 09:30:00,18.1,18.17,18.09,18.14,283385.0,16.6777,16.7422,16.6684,16.7145,283385.0
2021-11-17 10:00:00,18.14,18.2,18.12,18.18,120030.0,16.7145,16.7698,16.6961,16.7514,120030.0
2021-11-17 10:30:00,18.18,18.22,18.15,18.21,70350.0,16.7514,16.7882,16.7237,16.779,70350.0
2021-11-17 11:00:00,18.21,18.23,18.2,18.21,194270.0,16.779,16.7974,16.7698,16.779,194270.0
2021-11-17 11:30:00,18.21,18.22,18.19,18.21,30063.0,16.779,16.7882,16.7606,16.779,30063.0
2021-11-17 12:00:00,18.22,18.23,18.18,18.19,49418.0,16.7882,16.7974,16.7514,16.7606,49418.0
2021-11-17 12:30:00,18.19,18.25,18.18,18.25,66340.0,16.7606,16.8159,16.7514,16.8159,66340.0
2021-11-17 13:00:00,18.25,18.28,18.24,18.28,48183.0,16.8159,16.8435,16.8067,16.8435,48183.0
2021-11-17 13:30:00,18.28,18.28,18.27,18.27,27849.0,16.8435,16.8435,16.8343,16.8343,27849.0
2021-11-17 14:00:00,18.27,18.27,18.23,18.26,65164.0,16.8343,16.8343,16.7974,16.8251,65164.0
2021-11-17 14:30:00,18.26,18.27,18.25,18.26,54529.0,16.8251,16.8343,16.8159,16.8251,54529.0
2021-11-17 15:00:00,18.26,18.28,18.24,18.25,88188.0,16.8251,16.8435,16.8067,16.8159,88188.0
2021-11-17 15:30:00,18.25,18.26,18.2,18.26,194645.0,16.8159,16.8251,16.7698,16.8251,194645.0
2021-11-18 09:30:00,18.05,18.08,18.02,18.02,166497.0,16.6316,16.6592,16.604,16.604,166497.0
2021-11-18 10:00:00,18.02,18.02,17.93,17.98,161371.0,16.604,16.604,16.521,16.5671,161371.0
2021-11-18 10:30:00,17.98,18.02,17.97,17.98,127657.0,16.5671,16.604,16.5579,16.5671,127657.0
2021-11-18 11:00:00,17.99,18.02,17.95,17.96,161596.0,16.5763,16.604,16.5395,16.5487,161596.0
2021-11-18 11:30:00,17.96,18.0,17.95,17.96,36079.0,16.5487,16.5855,16.5395,16.5487,36079.0
2021-11-18 12:00:00,17.97,17.98,17.94,17.97,106124.0,16.5579,16.5671,16.5302,16.5579,106124.0
2021-11-18 12:30:00,17.97,17.97,17.95,17.96,62814.0,16.5579,16.5579,16.5395,16.5487,62814.0
2021-11-18 13:00:00,17.96,17.97,17.94,17.95,33096.0,16.5487,16.5579,16.5302,16.5395,33096.0
2021-11-18 13:30:00,17.95,17.97,17.93,17.96,76402.0,16.5395,16.5579,16.521,16.5487,76402.0
2021-11-18 14:00:00,17.96,17.96,17.93,17.95,105051.0,16.5487,16.5487,16.521,16.5395,105051.0
2021-11-18 14:30:00,17.95,18.02,17.94,18.01,98851.0,16.5395,16.604,16.5302,16.5947,98851.0
2021-11-18 15:00:00,18.01,18.03,18.0,18.02,107984.0,16.5947,16.6132,16.5855,16.604,107984.0
2021-11-18 15:30:00,18.02,18.02,17.96,17.97,133833.0,16.604,16.604,16.5487,16.5579,133833.0
2021-11-19 09:30:00,17.57,17.57,17.46,17.48,345849.0,16.1893,16.1893,16.088,16.1064,345849.0
2021-11-19 10:00:00,17.48,17.51,17.42,17.49,140729.0,16.1064,16.134,16.0511,16.1156,140729.0
2021-11-19 10:30:00,17.48,17.56,17.48,17.54,154671.0,16.1064,16.1801,16.1064,16.1617,154671.0
2021-11-19 11:00:00,17.54,17.56,17.53,17.54,96821.0,16.1617,16.1801,16.1525,16.1617,96821.0
2021-11-19 11:30:00,17.55,17.55,17.51,17.54,85238.0,16.1709,16.1709,16.134,16.1617,85238.0
2021-11-19 12:00:00,17.54,17.59,17.53,17.58,51796.0,16.1617,16.2077,16.1525,16.1985,51796.0
2021-11-19 12:30:00,17.59,17.61,17.58,17.59,40840.0,16.2077,16.2262,16.1985,16.2077,40840.0
2021-11-19 13:00:00,17.59,17.59,17.52,17.53,49218.0,16.2077,16.2077,16.1432,16.1525,49218.0
2021-11-19 13:30:00,17.52,17.53,17.46,17.5,90890.0,16.1432,16.1525,16.088,16.1248,90890.0
2021-11-19 14:00:00,17.51,17.51,17.47,17.48,34033.0,16.134,16.134,16.0972,16.1064,34033.0
2021-11-19 14:30:00,17.48,17.48,17.46,17.47,92478.0,16.1064,16.1064,16.088,16.0972,92478.0
2021-11-19 15:00:00,17.48,17.5,17.47,17.49,77777.0,16.1064,16.1248,16.0972,16.1156,77777.0
2021-11-19 15:30:00,17.49,17.51,17.47,17.49,213076.0,16.1156,16.134,16.0972,16.1156,213076.0
2021-11-22 09:30:00,17.51,17.6,17.5,17.58,350559.0,16.134,16.217,16.1248,16.1985,350559.0
2021-11-22 10:00:00,17.58,17.7,17.58,17.66,161403.0,16.1985,16.3091,16.1985,16.2722,161403.0
2021-11-22 10:30:00,17.66,17.68,17.65,17.67,87408.0,16.2722,16.2907,16.263,16.2815,87408.0
2021-11-22 11:00:00,17.67,17.7,17.62,17.62,237053.0,16.2815,16.3091,16.2354,16.2354,237053.0
2021-11-22 11:30:00,17.62,17.63,17.53,17.54,74965.0,16.2354,16.2446,16.1525,16.1617,74965.0
2021-11-22 12:00:00,17.55,17.61,17.55,17.57,54379.0,16.1709,16.2262,16.1709,16.1893,54379.0
2021-11-22 12:30:00,17.57,17.6,17.55,17.57,31101.0,16.1893,16.217,16.1709,16.1893,31101.0
2021-11-22 13:00:00,17.57,17.6,17.57,17.57,33763.0,16.1893,16.217,16.1893,16.1893,33763.0
2021-11-22 13:30:00,17.57,17.6,17.57,17.6,46875.0,16.1893,16.217,16.1893,16.217,46875.0
2021-11-22 14:00:00,17.59,17.61,17.56,17.57,79831.0,16.2077,16.2262,16.1801,16.1893,79831.0
2021-11-22 14:30:00,17.57,17.59,17.57,17.59,55332.0,16.1893,16.2077,16.1893,16.2077,55332.0
2021-11-22 15:00:00,17.59,17.59,17.52,17.53,55147.0,16.2077,16.2077,16.1432,16.1525,55147.0
2021-11-22 15:30:00,17.53,17.55,17.46,17.47,330205.0,16.1525,16.1709,16.088,16.0972,330205.0
2021-11-23 09:30:00,17.44,17.5,17.43,17.47,321511.0,16.0695,16.1248,16.0603,16.0972,321511.0
2021-11-23 10:00:00,17.47,17.56,17.45,17.53,105994.0,16.0972,16.1801,16.0787,16.1525,105994.0
2021-11-23 10:30:00,17.53,17.54,17.49,17.5,172604.0,16.1525,16.1617,16.1156,16.1248,172604.0
2021-11-23 11:00:00,17.49,17.52,17.47,17.47,239248.0,16.1156,16.1432,16.0972,16.0972,239248.0
2021-11-23 11:30:00,17.47,17.51,17.44,17.48,34727.0,16.0972,16.134,16.0695,16.1064,34727.0
2021-11-23 12:00:00,17.48,17.54,17.46,17.52,64897.0,16.1064,16.1617,16.088,16.1432,64897.0
2021-11-23 12:30:00,17.52,17.53,17.49,17.5,23836.0,16.1432,16.1525,16.1156,16.1248,23836.0
2021-11-23 13:00:00,17.5,17.54,17.49,17.53,140407.0,16.1248,16.1617,16.1156,16.1525,140407.0
2021-11-23 13:30:00,17.53,17.6,17.53,17.56,142452.0,16.1525,16.217,16.1525,16.1801,142452.0
2021-11-23 14:00:00,17.56,17.59,17.55,17.57,65283.0,16.1801,16.2077,16.1709,16.1893,65283.0
2021-11-23 14:30:00,17.57,17.59,17.53,17.58,128103.0,16.1893,16.2077,16.1525,16.1985,128103.0
2021-11-23 15:00:00,17.58,17.59,17.53,17.55,121484.0,16.1985,16.2077,16.1525,16.1709,121484.0
2021-11-23 15:30:00,17.54,17.58,17.51,17.57,391255.0,16.1617,16.1985,16.134,16.1893,391255.0
2021-11-24 09:30:00,17.52,17.61,17.52,17.58,173945.0,16.1432,16.2262,16.1432,16.1985,173945.0
2021-11-24 10:00:00,17.59,17.63,17.57,17.6,135885.0,16.2077,16.2446,16.1893,16.217,135885.0
2021-11-24 10:30:00,17.6,17.66,17.59,17.65,95253.0,16.217,16.2722,16.2077,16.263,95253.0
2021-11-24 11:00:00,17.64,17.68,17.63,17.64,107909.0,16.2538,16.2907,16.2446,16.2538,107909.0
2021-11-24 11:30:00,17.65,17.66,17.61,17.62,137560.0,16.263,16.2722,16.2262,16.2354,137560.0
2021-11-24 12:00:00,17.62,17.68,17.61,17.68,115873.0,16.2354,16.2907,16.2262,16.2907,115873.0
2021-11-24 12:30:00,17.67,17.72,17.67,17.72,95821.0,16.2815,16.3275,16.2815,16.3275,95821.0
2021-11-24 13:00:00,17.72,17.74,17.71,17.73,61352.0,16.3275,16.346,16.3183,16.3367,61352.0
2021-11-24 13:30:00,17.73,17.73,17.71,17.71,76269.0,16.3367,16.3367,16.3183,16.3183,76269.0
2021-11-24 14:00:00,17.72,17.73,17.68,17.68,57612.0,16.3275,16.3367,16.2907,16.2907,57612.0
2021-11-24 14:30:00,17.68,17.72,17.68,17.7,151218.0,16.2907,16.3275,16.2907,16.3091,151218.0
2021-11-24 15:00:00,17.7,17.71,17.69,17.7,102381.0,16.3091,16.3183,16.2999,16.3091,102381.0
2021-11-24 15:30:00,17.7,17.7,17.67,17.67,148865.0,16.3091,16.3091,16.2815,16.2815,148865.0
2021-11-26 09:30:00,17.06,17.08,16.92,16.96,430954.0,15.7194,15.7378,15.5904,15.6272,430954.0
2021-11-26 10:00:00,16.95,17.01,16.95,16.96,230793.0,15.618,15.6733,15.618,15.6272,230793.0
2021-11-26 10:30:00,16.96,16.99,16.93,16.95,110013.0,15.6272,15.6549,15.5996,15.618,110013.0
2021-11-26 11:00:00,16.95,16.97,16.91,16.93,115635.0,15.618,15.6365,15.5812,15.5996,115635.0
2021-11-26 11:30:00,16.93,16.95,16.89,16.92,41233.0,15.5996,15.618,15.5627,15.5904,41233.0
2021-11-26 12:00:00,16.91,17.01,16.91,17.01,105053.0,15.5812,15.6733,15.5812,15.6733,105053.0
2021-11-26 12:30:00,17.01,17.07,17.0,17.05,177564.0,15.6733,15.7286,15.6641,15.7102,177564.0
2021-11-29 09:30:00,17.14,17.23,17.04,17.06,348943.0,15.7931,15.876,15.701,15.7194,348943.0
2021-11-29 10:00:00,17.05,17.15,17.03,17.09,145923.0,15.7102,15.8023,15.6917,15.747,145923.0
2021-11-29 10:30:00,17.1,17.1,17.0,17.04,154919.0,15.7562,15.7562,15.6641,15.701,154919.0
2021-11-29 11:00:00,17.04,17.1,17.03,17.04,139937.0,15.701,15.7562,15.6917,15.701,139937.0
2021-11-29 11:30:00,17.04,17.09,17.02,17.07,48276.0,15.701,15.747,15.6825,15.7286,48276.0
2021-11-29 12:00:00,17.07,17.17,17.07,17.16,28232.0,15.7286,15.8207,15.7286,15.8115,28232.0
2021-11-29 12:30:00,17.16,17.2,17.16,17.19,71809.0,15.8115,15.8484,15.8115,15.8392,71809.0
2021-11-29 13:00:00,17.19,17.2,17.16,17.17,39538.0,15.8392,15.8484,15.8115,15.8207,39538.0
2021-11-29 13:30:00,17.18,17.19,17.15,17.16,40990.0,15.83,15.8392,15.8023,15.8115,40990.0
2021-11-29 14:00:00,17.16,17.18,17.14,17.15,40168.0,15.8115,15.83,15.7931,15.8023,40168.0
2021-11-29 14:30:00,17.14,17.17,17.13,17.14,52343.0,15.7931,15.8207,15.7839,15.7931,52343.0
2021-11-29 15:00:00,17.15,17.19,17.14,17.16,88685.0,15.8023,15.8392,15.7931,15.8115,88685.0
2021-11-29 15:30:00,17.15,17.18,17.14,17.14,244030.0,15.8023,15.83,15.7931,15.7931,244030.0
2021-11-30 09:30:00,17.28,17.29,17.17,17.21,497925.0,15.9221,15.9313,15.8207,15.8576,497925.0
2021-11-30 10:00:00,17.21,17.25,17.17,17.22,226426.0,15.8576,15.8945,15.8207,15.8668,226426.0
2021-11-30 10:30:00,17.21,17.32,17.13,17.14,280273.0,15.8576,15.959,15.7839,15.7931,280273.0
2021-11-30 11:00:00,17.13,17.31,17.05,17.28,850005.0,15.7839,15.9497,15.7102,15.9221,850005.0
2021-11-30 11:30:00,17.27,17.29,17.15,17.18,205671.0,15.9129,15.9313,15.8023,15.83,205671.0
2021-11-30 12:00:00,17.18,17.23,17.14,17.22,102204.0,15.83,15.876,15.7931,15.8668,102204.0
2021-11-30 12:30:00,17.21,17.25,17.2,17.22,94489.0,15.8576,15.8945,15.8484,15.8668,94489.0
2021-11-30 13:00:00,17.23,17.23,17.18,17.22,95004.0,15.876,15.876,15.83,15.8668,95004.0
2021-11-30 13:30:00,17.21,17.3,17.21,17.29,124582.0,15.8576,15.9405,15.8576,15.9313,124582.0
2021-11-30 14:00:00,17.29,17.34,17.26,17.32,96918.0,15.9313,15.9774,15.9037,15.959,96918.0
2021-11-30 14:30:00,17.31,17.34,17.25,17.28,115490.0,15.9497,15.9774,15.8945,15.9221,115490.0
2021-11-30 15:00:00,17.28,17.31,17.26,17.27,146139.0,15.9221,15.9497,15.9037,15.9129,146139.0
2021-11-30 15:30:00,17.27,17.34,17.24,17.28,400460.0,15.9129,15.9774,15.8852,15.9221,400460.0
2021-12-01 09:30:00,17.57,17.59,17.49,17.53,384368.0,16.1893,16.2077,16.1156,16.1525,384368.0
2021-12-01 10:00:00,17.52,17.57,17.51,17.52,196513.0,16.1432,16.1893,16.134,16.1432,196513.0
2021-12-01 10:30:00,17.53,17.55,17.47,17.54,207827.0,16.1525,16.1709,16.0972,16.1617,207827.0
2021-12-01 11:00:00,17.55,17.63,17.52,17.58,230350.0,16.1709,16.2446,16.1432,16.1985,230350.0
2021-12-01 11:30:00,17.58,17.61,17.44,17.47,100460.0,16.1985,16.2262,16.0695,16.0972,100460.0
2021-12-01 12:00:00,17.48,17.56,17.46,17.52,128773.0,16.1064,16.1801,16.088,16.1432,128773.0
2021-12-01 12:30:00,17.51,17.53,17.42,17.42,95692.0,16.134,16.1525,16.0511,16.0511,95692.0
2021-12-01 13:00:00,17.42,17.47,17.37,17.43,90222.0,16.0511,16.0972,16.005,16.0603,90222.0
2021-12-01 13:30:00,17.44,17.46,17.35,17.41,83931.0,16.0695,16.088,15.9866,16.0419,83931.0
2021-12-01 14:00:00,17.41,17.44,17.36,17.43,98439.0,16.0419,16.0695,15.9958,16.0603,98439.0
2021-12-01 14:30:00,17.43,17.45,17.37,17.38,141557.0,16.0603,16.0787,16.005,16.0142,141557.0
2021-12-01 15:00:00,17.39,17.39,17.28,17.3,286494.0,16.0235,16.0235,15.9221,15.9405,286494.0
2021-12-01 15:30:00,17.29,17.33,17.18,17.19,607418.0,15.9313,15.9682,15.83,15.8392,607418.0
2021-12-02 09:30:00,17.39,17.57,17.37,17.57,321761.0,16.0235,16.1893,16.005,16.1893,321761.0
2021-12-02 10:00:00,17.56,17.67,17.53,17.66,290813.0,16.1801,16.2815,16.1525,16.2722,290813.0
2021-12-02 10:30:00,17.67,17.74,17.62,17.73,256938.0,16.2815,16.346,16.2354,16.3367,256938.0
2021-12-02 11:00:00,17.73,17.74,17.69,17.69,275920.0,16.3367,16.346,16.2999,16.2999,275920.0
2021-12-02 11:30:00,17.69,17.77,17.62,17.76,112547.0,16.2999,16.3736,16.2354,16.3644,112547.0
2021-12-02 12:00:00,17.75,17.78,17.73,17.77,116211.0,16.3552,16.3828,16.3367,16.3736,116211.0
2021-12-02 12:30:00,17.77,17.79,17.74,17.75,34452.0,16.3736,16.392,16.346,16.3552,34452.0
2021-12-02 13:00:00,17.75,17.75,17.68,17.68,92917.0,16.3552,16.3552,16.2907,16.2907,92917.0
2021-12-02 13:30:00,17.69,17.8,17.67,17.79,200446.0,16.2999,16.4012,16.2815,16.392,200446.0
2021-12-02 14:00:00,17.79,17.81,17.77,17.8,135243.0,16.392,16.4105,16.3736,16.4012,135243.0
2021-12-02 14:30:00,17.8,17.81,17.76,17.77,50876.0,16.4012,16.4105,16.3644,16.3736,50876.0
2021-12-02 15:00:00,17.77,17.78,17.73,17.75,124712.0,16.3736,16.3828,16.3367,16.3552,124712.0
2021-12-02 15:30:00,17.75,17.78,17.69,17.73,320817.0,16.3552,16.3828,16.2999,16.3367,320817.0
2021-12-03 09:30:00,17.75,17.75,17.58,17.58,290055.0,16.3552,16.3552,16.1985,16.1985,290055.0
2021-12-03 10:00:00,17.58,17.66,17.57,17.66,140254.0,16.1985,16.2722,16.1893,16.2722,140254.0
2021-12-03 10:30:00,17.65,17.65,17.51,17.54,121995.0,16.263,16.263,16.134,16.1617,121995.0
2021-12-03 11:00:00,17.53,17.56,17.49,17.55,205806.0,16.1525,16.1801,16.1156,16.1709,205806.0
2021-12-03 11:30:00,17.55,17.58,17.43,17.43,111894.0,16.1709,16.1985,16.0603,16.0603,111894.0
2021-12-03 12:00:00,17.42,17.51,17.41,17.51,59695.0,16.0511,16.134,16.0419,16.134,59695.0
2021-12-03 12:30:00,17.51,17.56,17.47,17.53,110376.0,16.134,16.1801,16.0972,16.1525,110376.0
2021-12-03 13:00:00,17.52,17.53,17.49,17.5,45825.0,16.1432,16.1525,16.1156,16.1248,45825.0
2021-12-03 13:30:00,17.5,17.52,17.46,17.49,69638.0,16.1248,16.1432,16.088,16.1156,69638.0
2021-12-03 14:00:00,17.49,17.51,17.44,17.5,72875.0,16.1156,16.134,16.0695,16.1248,72875.0
2021-12-03 14:30:00,17.5,17.51,17.44,17.45,83899.0,16.1248,16.134,16.0695,16.0787,83899.0
2021-12-03 15:00:00,17.44,17.53,17.42,17.51,102824.0,16.0695,16.1525,16.0511,16.134,102824.0
2021-12-03 15:30:00,17.51,17.53,17.42,17.5,351310.0,16.134,16.1525,16.0511,16.1248,351310.0
2021-12-06 09:30:00,17.75,17.76,17.7,17.73,414142.0,16.3552,16.3644,16.3091,16.3367,414142.0
2021-12-06 10:00:00,17.73,17.82,17.69,17.8,231572.0,16.3367,16.4197,16.2999,16.4012,231572.0
2021-12-06 10:30:00,17.81,17.85,17.8,17.84,208659.0,16.4105,16.4473,16.4012,16.4381,208659.0
2021-12-06 11:00:00,17.84,17.85,17.77,17.77,345143.0,16.4381,16.4473,16.3736,16.3736,345143.0
2021-12-06 11:30:00,17.77,17.8,17.74,17.77,177156.0,16.3736,16.4012,16.346,16.3736,177156.0
2021-12-06 12:00:00,17.77,17.81,17.77,17.79,90108.0,16.3736,16.4105,16.3736,16.392,90108.0
2021-12-06 12:30:00,17.79,17.81,17.77,17.79,56650.0,16.392,16.4105,16.3736,16.392,56650.0
2021-12-06 13:00:00,17.8,17.84,17.78,17.81,140726.0,16.4012,16.4381,16.3828,16.4105,140726.0
2021-12-06 13:30:00,17.81,17.85,17.81,17.83,126890.0,16.4105,16.4473,16.4105,16.4289,126890.0
2021-12-06 14:00:00,17.83,17.85,17.78,17.8,113468.0,16.4289,16.4473,16.3828,16.4012,113468.0
2021-12-06 14:30:00,17.8,17.8,17.74,17.75,80848.0,16.4012,16.4012,16.346,16.3552,80848.0
2021-12-06 15:00:00,17.75,17.77,17.72,17.73,225520.0,16.3552,16.3736,16.3275,16.3367,225520.0
2021-12-06 15:30:00,17.74,17.76,17.72,17.75,368299.0,16.346,16.3644,16.3275,16.3552,368299.0
2021-12-07 09:30:00,17.96,18.06,17.93,18.05,194815.0,16.5487,16.6408,16.521,16.6316,194815.0
2021-12-07 10:00:00,18.05,18.13,18.04,18.1,183793.0,16.6316,16.7053,16.6224,16.6777,183793.0
2021-12-07 10:30:00,18.1,18.11,18.07,18.09,100588.0,16.6777,16.6869,16.65,16.6684,100588.0
2021-12-07 11:00:00,18.09,18.1,17.99,18.0,322019.0,16.6684,16.6777,16.5763,16.5855,322019.0
2021-12-07 11:30:00,18.0,18.04,17.99,18.04,94545.0,16.5855,16.6224,16.5763,16.6224,94545.0
2021-12-07 12:00:00,18.03,18.05,18.02,18.05,26630.0,16.6132,16.6316,16.604,16.6316,26630.0
2021-12-07 12:30:00,18.05,18.07,18.04,18.07,44746.0,16.6316,16.65,16.6224,16.65,44746.0
2021-12-07 13:00:00,18.06,18.07,18.01,18.05,66949.0,16.6408,16.65,16.5947,16.6316,66949.0
2021-12-07 13:30:00,18.04,18.06,18.02,18.04,89427.0,16.6224,16.6408,16.604,16.6224,89427.0
2021-12-07 14:00:00,18.04,18.08,18.03,18.05,64453.0,16.6224,16.6592,16.6132,16.6316,64453.0
2021-12-07 14:30:00,18.05,18.05,18.03,18.05,55552.0,16.6316,16.6316,16.6132,16.6316,55552.0
2021-12-07 15:00:00,18.05,18.06,18.02,18.03,69798.0,16.6316,16.6408,16.604,16.6132,69798.0
2021-12-07 15:30:00,18.03,18.04,17.98,18.03,266511.0,16.6132,16.6224,16.5671,16.6132,266511.0
2021-12-08 09:30:00,18.03,18.11,18.02,18.05,179113.0,16.6132,16.6869,16.604,16.6316,179113.0
2021-12-08 10:00:00,18.06,18.1,18.05,18.06,164561.0,16.6408,16.6777,16.6316,16.6408,164561.0
2021-12-08 10:30:00,18.06,18.08,18.03,18.04,111817.0,16.6408,16.6592,16.6132,16.6224,111817.0
2021-12-08 11:00:00,18.05,18.12,18.04,18.05,233694.0,16.6316,16.6961,16.6224,16.6316,233694.0
2021-12-08 11:30:00,18.05,18.05,18.01,18.03,46085.0,16.6316,16.6316,16.5947,16.6132,46085.0
2021-12-08 12:00:00,18.02,18.06,18.02,18.03,43309.0,16.604,16.6408,16.604,16.6132,43309.0
2021-12-08 12:30:00,18.03,18.04,18.01,18.04,30032.0,16.6132,16.6224,16.5947,16.6224,30032.0
2021-12-08 13:00:00,18.04,18.04,17.99,18.01,68611.0,16.6224,16.6224,16.5763,16.5947,68611.0
2021-12-08 13:30:00,18.01,18.04,18.0,18.03,32668.0,16.5947,16.6224,16.5855,16.6132,32668.0
2021-12-08 14:00:00,18.02,18.06,18.02,18.03,56945.0,16.604,16.6408,16.604,16.6132,56945.0
2021-12-08 14:30:00,18.03,18.06,18.01,18.05,64166.0,16.6132,16.6408,16.5947,16.6316,64166.0
2021-12-08 15:00:00,18.04,18.09,18.04,18.07,60276.0,16.6224,16.6684,16.6224,16.65,60276.0
2021-12-08 15:30:00,18.07,18.08,18.02,18.03,333147.0,16.65,16.6592,16.604,16.6132,333147.0
2021-12-09 09:30:00,17.92,17.92,17.85,17.89,176436.0,16.5118,16.5118,16.4473,16.4842,176436.0
2021-12-09 10:00:00,17.88,17.95,17.88,17.9,78923.0,16.475,16.5395,16.475,16.4934,78923.0
2021-12-09 10:30:00,17.89,17.92,17.87,17.89,148566.0,16.4842,16.5118,16.4657,16.4842,148566.0
2021-12-09 11:00:00,17.89,17.9,17.85,17.88,97537.0,16.4842,16.4934,16.4473,16.475,97537.0
2021-12-09 11:30:00,17.88,17.9,17.85,17.9,64619.0,16.475,16.4934,16.4473,16.4934,64619.0
2021-12-09 12:00:00,17.9,17.94,17.89,17.94,77257.0,16.4934,16.5302,16.4842,16.5302,77257.0
2021-12-09 12:30:00,17.94,17.95,17.93,17.94,21915.0,16.5302,16.5395,16.521,16.5302,21915.0
2021-12-09 13:00:00,17.94,17.95,17.9,17.9,43028.0,16.5302,16.5395,16.4934,16.4934,43028.0
2021-12-09 13:30:00,17.9,17.93,17.89,17.92,37619.0,16.4934,16.521,16.4842,16.5118,37619.0
2021-12-09 14:00:00,17.92,17.94,17.9,17.91,55304.0,16.5118,16.5302,16.4934,16.5026,55304.0
2021-12-09 14:30:00,17.91,17.92,17.88,17.91,86445.0,16.5026,16.5118,16.475,16.5026,86445.0
2021-12-09 15:00:00,17.9,17.94,17.9,17.91,114197.0,16.4934,16.5302,16.4934,16.5026,114197.0
2021-12-09 15:30:00,17.91,17.96,17.91,17.92,259408.0,16.5026,16.5487,16.5026,16.5118,259408.0
2021-12-10 09:30:00,17.85,17.88,17.83,17.84,162818.0,16.4473,16.475,16.4289,16.4381,162818.0
2021-12-10 10:00:00,17.84,17.87,17.79,17.85,167674.0,16.4381,16.4657,16.392,16.4473,167674.0
2021-12-10 10:30:00,17.85,17.86,17.79,17.86,174462.0,16.4473,16.4565,16.392,16.4565,174462.0
2021-12-10 11:00:00,17.86,17.88,17.8,17.88,198676.0,16.4565,16.475,16.4012,16.475,198676.0
2021-12-10 11:30:00,17.89,17.96,17.89,17.94,158789.0,16.4842,16.5487,16.4842,16.5302,158789.0
2021-12-10 12:00:00,17.94,17.95,17.93,17.94,131041.0,16.5302,16.5395,16.521,16.5302,131041.0
2021-12-10 12:30:00,17.93,17.94,17.91,17.91,57935.0,16.521,16.5302,16.5026,16.5026,57935.0
2021-12-10 13:00:00,17.91,17.93,17.89,17.89,47434.0,16.5026,16.521,16.4842,16.4842,47434.0
2021-12-10 13:30:00,17.89,17.9,17.87,17.89,69833.0,16.4842,16.4934,16.4657,16.4842,69833.0
2021-12-10 14:00:00,17.88,17.91,17.87,17.89,128357.0,16.475,16.5026,16.4657,16.4842,128357.0
2021-12-10 14:30:00,17.89,17.9,17.85,17.86,94813.0,16.4842,16.4934,16.4473,16.4565,94813.0
2021-12-10 15:00:00,17.86,17.86,17.84,17.84,142996.0,16.4565,16.4565,16.4381,16.4381,142996.0
2021-12-10 15:30:00,17.84,17.91,17.84,17.91,515999.0,16.4381,16.5026,16.4381,16.5026,515999.0
2021-12-13 09:30:00,18.03,18.05,17.93,17.95,392578.0,16.6132,16.6316,16.521,16.5395,392578.0
2021-12-13 10:00:00,17.95,17.98,17.9,17.91,222866.0,16.5395,16.5671,16.4934,16.5026,222866.0
2021-12-13 10:30:00,17.91,17.94,17.82,17.85,170710.0,16.5026,16.5302,16.4197,16.4473,170710.0
2021-12-13 11:00:00,17.85,17.88,17.79,17.8,279481.0,16.4473,16.475,16.392,16.4012,279481.0
2021-12-13 11:30:00,17.8,17.82,17.77,17.8,46136.0,16.4012,16.4197,16.3736,16.4012,46136.0
2021-12-13 12:00:00,17.79,17.84,17.78,17.83,56729.0,16.392,16.4381,16.3828,16.4289,56729.0
2021-12-13 12:30:00,17.84,17.84,17.82,17.82,58576.0,16.4381,16.4381,16.4197,16.4197,58576.0
2021-12-13 13:00:00,17.82,17.85,17.81,17.84,91337.0,16.4197,16.4473,16.4105,16.4381,91337.0
2021-12-13 13:30:00,17.84,17.85,17.81,17.85,82199.0,16.4381,16.4473,16.4105,16.4473,82199.0
2021-12-13 14:00:00,17.84,17.87,17.82,17.85,77756.0,16.4381,16.4657,16.4197,16.4473,77756.0
2021-12-13 14:30:00,17.85,17.85,17.83,17.85,84482.0,16.4473,16.4473,16.4289,16.4473,84482.0
2021-12-13 15:00:00,17.85,17.87,17.82,17.82,90099.0,16.4473,16.4657,16.4197,16.4197,90099.0
2021-12-13 15:30:00,17.82,17.86,17.77,17.78,420561.0,16.4197,16.4565,16.3736,16.3828,420561.0
2021-12-14 09:30:00,17.74,17.89,17.74,17.85,303854.0,16.346,16.4842,16.346,16.4473,303854.0
2021-12-14 10:00:00,17.84,17.9,17.82,17.85,279366.0,16.4381,16.4934,16.4197,16.4473,279366.0
2021-12-14 10:30:00,17.85,17.86,17.75,17.76,316260.0,16.4473,16.4565,16.3552,16.3644,316260.0
2021-12-14 11:00:00,17.77,17.78,17.72,17.73,176519.0,16.3736,16.3828,16.3275,16.3367,176519.0
2021-12-14 11:30:00,17.74,17.78,17.68,17.68,81317.0,16.346,16.3828,16.2907,16.2907,81317.0
2021-12-14 12:00:00,17.68,17.74,17.64,17.73,299062.0,16.2907,16.346,16.2538,16.3367,299062.0
2021-12-14 12:30:00,17.74,17.75,17.7,17.71,48468.0,16.346,16.3552,16.3091,16.3183,48468.0
2021-12-14 13:00:00,17.71,17.75,17.7,17.75,72528.0,16.3183,16.3552,16.3091,16.3552,72528.0
2021-12-14 13:30:00,17.74,17.75,17.71,17.72,43158.0,16.346,16.3552,16.3183,16.3275,43158.0
2021-12-14 14:00:00,17.72,17.78,17.71,17.75,72145.0,16.3275,16.3828,16.3183,16.3552,72145.0
2021-12-14 14:30:00,17.75,17.77,17.73,17.73,42762.0,16.3552,16.3736,16.3367,16.3367,42762.0
2021-12-14 15:00:00,17.73,17.77,17.73,17.76,81517.0,16.3367,16.3736,16.3367,16.3644,81517.0
2021-12-14 15:30:00,17.76,17.78,17.72,17.74,229972.0,16.3644,16.3828,16.3275,16.346,229972.0
2021-12-15 09:30:00,17.61,17.63,17.45,17.49,387643.0,16.2262,16.2446,16.0787,16.1156,387643.0
2021-12-15 10:00:00,17.49,17.5,17.45,17.48,296518.0,16.1156,16.1248,16.0787,16.1064,296518.0
2021-12-15 10:30:00,17.48,17.49,17.44,17.48,197028.0,16.1064,16.1156,16.0695,16.1064,197028.0
2021-12-15 11:00:00,17.48,17.53,17.47,17.53,152608.0,16.1064,16.1525,16.0972,16.1525,152608.0
2021-12-15 11:30:00,17.53,17.56,17.51,17.56,37984.0,16.1525,16.1801,16.134,16.1801,37984.0
2021-12-15 12:00:00,17.55,17.58,17.55,17.57,44721.0,16.1709,16.1985,16.1709,16.1893,44721.0
2021-12-15 12:30:00,17.57,17.6,17.56,17.57,39595.0,16.1893,16.217,16.1801,16.1893,39595.0
2021-12-15 13:00:00,17.57,17.58,17.55,17.57,58470.0,16.1893,16.1985,16.1709,16.1893,58470.0
2021-12-15 13:30:00,17.57,17.58,17.55,17.57,60357.0,16.1893,16.1985,16.1709,16.1893,60357.0
2021-12-15 14:00:00,17.56,17.61,17.48,17.51,139862.0,16.1801,16.2262,16.1064,16.134,139862.0
2021-12-15 14:30:00,17.51,17.56,17.5,17.52,156369.0,16.134,16.1801,16.1248,16.1432,156369.0
2021-12-15 15:00:00,17.52,17.64,17.51,17.62,181852.0,16.1432,16.2538,16.134,16.2354,181852.0
2021-12-15 15:30:00,17.62,17.63,17.56,17.59,384843.0,16.2354,16.2446,16.1801,16.2077,384843.0
2021-12-16 09:30:00,17.94,17.99,17.88,17.89,269399.0,16.5302,16.5763,16.475,16.4842,269399.0
2021-12-16 10:00:00,17.89,17.95,17.89,17.94,130300.0,16.4842,16.5395,16.4842,16.5302,130300.0
2021-12-16 10:30:00,17.94,17.98,17.93,17.98,224866.0,16.5302,16.5671,16.521,16.5671,224866.0
2021-12-16 11:00:00,17.98,17.99,17.94,17.96,94989.0,16.5671,16.5763,16.5302,16.5487,94989.0
2021-12-16 11:30:00,17.96,17.97,17.91,17.92,57154.0,16.5487,16.5579,16.5026,16.5118,57154.0
2021-12-16 12:00:00,17.92,17.93,17.9,17.93,40417.0,16.5118,16.521,16.4934,16.521,40417.0
2021-12-16 12:30:00,17.92,17.93,17.89,17.9,29560.0,16.5118,16.521,16.4842,16.4934,29560.0
2021-12-16 13:00:00,17.9,17.95,17.9,17.91,69451.0,16.4934,16.5395,16.4934,16.5026,69451.0
2021-12-16 13:30:00,17.91,17.92,17.89,17.89,43505.0,16.5026,16.5118,16.4842,16.4842,43505.0
2021-12-16 14:00:00,17.89,17.92,17.86,17.87,157215.0,16.4842,16.5118,16.4565,16.4657,157215.0
2021-12-16 14:30:00,17.87,17.89,17.81,17.84,137830.0,16.4657,16.4842,16.4105,16.4381,137830.0
2021-12-16 15:00:00,17.83,17.89,17.8,17.89,192504.0,16.4289,16.4842,16.4012,16.4842,192504.0
2021-12-16 15:30:00,17.89,17.91,17.85,17.87,384237.0,16.4842,16.5026,16.4473,16.4657,384237.0
2021-12-17 09:30:00,17.7,17.7,17.5,17.55,305607.0,16.3091,16.3091,16.1248,16.1709,305607.0
2021-12-17 10:00:00,17.55,17.56,17.43,17.46,228760.0,16.1709,16.1801,16.0603,16.088,228760.0
2021-12-17 10:30:00,17.46,17.55,17.44,17.51,186469.0,16.088,16.1709,16.0695,16.134,186469.0
2021-12-17 11:00:00,17.51,17.58,17.45,17.51,501706.0,16.134,16.1985,16.0787,16.134,501706.0
2021-12-17 11:30:00,17.5,17.53,17.4,17.42,122711.0,16.1248,16.1525,16.0327,16.0511,122711.0
2021-12-17 12:00:00,17.42,17.44,17.39,17.42,68034.0,16.0511,16.0695,16.0235,16.0511,68034.0
2021-12-17 12:30:00,17.41,17.44,17.41,17.41,58286.0,16.0419,16.0695,16.0419,16.0419,58286.0
2021-12-17 13:00:00,17.41,17.44,17.39,17.44,56658.0,16.0419,16.0695,16.0235,16.0695,56658.0
2021-12-17 13:30:00,17.44,17.47,17.43,17.47,67161.0,16.0695,16.0972,16.0603,16.0972,67161.0
2021-12-17 14:00:00,17.47,17.48,17.45,17.45,78814.0,16.0972,16.1064,16.0787,16.0787,78814.0
2021-12-17 14:30:00,17.45,17.47,17.43,17.46,52560.0,16.0787,16.0972,16.0603,16.088,52560.0
2021-12-17 15:00:00,17.46,17.49,17.45,17.48,104467.0,16.088,16.1156,16.0787,16.1064,104467.0
2021-12-17 15:30:00,17.48,17.49,17.39,17.39,372185.0,16.1064,16.1156,16.0235,16.0235,372185.0
2021-12-20 09:30:00,17.24,17.24,17.13,17.21,530158.0,15.8852,15.8852,15.7839,15.8576,530158.0
2021-12-20 10:00:00,17.21,17.28,17.19,17.22,258397.0,15.8576,15.9221,15.8392,15.8668,258397.0
2021-12-20 10:30:00,17.22,17.24,17.11,17.13,263384.0,15.8668,15.8852,15.7655,15.7839,263384.0
2021-12-20 11:00:00,17.13,17.17,17.1,17.16,198285.0,15.7839,15.8207,15.7562,15.8115,198285.0
2021-12-20 11:30:00,17.16,17.18,17.13,17.16,58899.0,15.8115,15.83,15.7839,15.8115,58899.0
2021-12-20 12:00:00,17.16,17.17,17.14,17.16,43292.0,15.8115,15.8207,15.7931,15.8115,43292.0
2021-12-20 12:30:00,17.16,17.16,17.13,17.13,50853.0,15.8115,15.8115,15.7839,15.7839,50853.0
2021-12-20 13:00:00,17.13,17.15,17.11,17.14,103831.0,15.7839,15.8023,15.7655,15.7931,103831.0
2021-12-20 13:30:00,17.14,17.22,17.09,17.21,106215.0,15.7931,15.8668,15.747,15.8576,106215.0
2021-12-20 14:00:00,17.21,17.22,17.18,17.2,108499.0,15.8576,15.8668,15.83,15.8484,108499.0
2021-12-20 14:30:00,17.2,17.23,17.18,17.21,95210.0,15.8484,15.876,15.83,15.8576,95210.0
2021-12-20 15:00:00,17.22,17.26,17.19,17.26,193164.0,15.8668,15.9037,15.8392,15.9037,193164.0
2021-12-20 15:30:00,17.26,17.27,17.2,17.25,358935.0,15.9037,15.9129,15.8484,15.8945,358935.0
2021-12-21 09:30:00,17.45,17.51,17.42,17.44,306946.0,16.0787,16.134,16.0511,16.0695,306946.0
2021-12-21 10:00:00,17.45,17.49,17.43,17.43,114470.0,16.0787,16.1156,16.0603,16.0603,114470.0
2021-12-21 10:30:00,17.43,17.46,17.42,17.43,163485.0,16.0603,16.088,16.0511,16.0603,163485.0
2021-12-21 11:00:00,17.43,17.46,17.4,17.43,278329.0,16.0603,16.088,16.0327,16.0603,278329.0
2021-12-21 11:30:00,17.43,17.5,17.43,17.48,54703.0,16.0603,16.1248,16.0603,16.1064,54703.0
2021-12-21 12:00:00,17.48,17.52,17.47,17.5,37215.0,16.1064,16.1432,16.0972,16.1248,37215.0
2021-12-21 12:30:00,17.5,17.54,17.5,17.53,62376.0,16.1248,16.1617,16.1248,16.1525,62376.0
2021-12-21 13:00:00,17.53,17.53,17.49,17.5,39896.0,16.1525,16.1525,16.1156,16.1248,39896.0
2021-12-21 13:30:00,17.5,17.51,17.48,17.49,48999.0,16.1248,16.134,16.1064,16.1156,48999.0
2021-12-21 14:00:00,17.49,17.5,17.47,17.48,116893.0,16.1156,16.1248,16.0972,16.1064,116893.0
2021-12-21 14:30:00,17.48,17.49,17.45,17.47,87117.0,16.1064,16.1156,16.0787,16.0972,87117.0
2021-12-21 15:00:00,17.47,17.5,17.46,17.48,107215.0,16.0972,16.1248,16.088,16.1064,107215.0
2021-12-21 15:30:00,17.48,17.49,17.43,17.45,306395.0,16.1064,16.1156,16.0603,16.0787,306395.0
2021-12-22 09:30:00,17.43,17.45,17.38,17.45,253804.0,16.0603,16.0787,16.0142,16.0787,253804.0
2021-12-22 10:00:00,17.45,17.49,17.43,17.45,247984.0,16.0787,16.1156,16.0603,16.0787,247984.0
2021-12-22 10:30:00,17.46,17.49,17.45,17.48,111366.0,16.088,16.1156,16.0787,16.1064,111366.0
2021-12-22 11:00:00,17.48,17.57,17.48,17.56,114126.0,16.1064,16.1893,16.1064,16.1801,114126.0
2021-12-22 11:30:00,17.57,17.61,17.56,17.61,85223.0,16.1893,16.2262,16.1801,16.2262,85223.0
2021-12-22 12:00:00,17.61,17.61,17.55,17.57,36440.0,16.2262,16.2262,16.1709,16.1893,36440.0
2021-12-22 12:30:00,17.57,17.59,17.55,17.59,49536.0,16.1893,16.2077,16.1709,16.2077,49536.0
2021-12-22 13:00:00,17.58,17.59,17.56,17.57,54391.0,16.1985,16.2077,16.1801,16.1893,54391.0
2021-12-22 13:30:00,17.56,17.58,17.55,17.57,78465.0,16.1801,16.1985,16.1709,16.1893,78465.0
2021-12-22 14:00:00,17.56,17.59,17.54,17.57,60426.0,16.1801,16.2077,16.1617,16.1893,60426.0
2021-12-22 14:30:00,17.57,17.59,17.56,17.57,73090.0,16.1893,16.2077,16.1801,16.1893,73090.0
2021-12-22 15:00:00,17.57,17.59,17.55,17.57,78806.0,16.1893,16.2077,16.1709,16.1893,78806.0
2021-12-22 15:30:00,17.57,17.6,17.56,17.59,210760.0,16.1893,16.217,16.1801,16.2077,210760.0
2021-12-23 09:30:00,17.72,17.83,17.69,17.82,221856.0,16.3275,16.4289,16.2999,16.4197,221856.0
2021-12-23 10:00:00,17.82,17.85,17.78,17.8,102191.0,16.4197,16.4473,16.3828,16.4012,102191.0
2021-12-23 10:30:00,17.8,17.82,17.8,17.82,67917.0,16.4012,16.4197,16.4012,16.4197,67917.0
2021-12-23 11:00:00,17.82,17.87,17.81,17.86,142551.0,16.4197,16.4657,16.4105,16.4565,142551.0
2021-12-23 11:30:00,17.86,17.86,17.84,17.85,45992.0,16.4565,16.4565,16.4381,16.4473,45992.0
2021-12-23 12:00:00,17.86,17.87,17.85,17.87,25238.0,16.4565,16.4657,16.4473,16.4657,25238.0
2021-12-23 12:30:00,17.87,17.88,17.85,17.86,34305.0,16.4657,16.475,16.4473,16.4565,34305.0
2021-12-23 13:00:00,17.85,17.86,17.84,17.86,40112.0,16.4473,16.4565,16.4381,16.4565,40112.0
2021-12-23 13:30:00,17.86,17.86,17.83,17.84,82885.0,16.4565,16.4565,16.4289,16.4381,82885.0
2021-12-23 14:00:00,17.85,17.89,17.83,17.88,65124.0,16.4473,16.4842,16.4289,16.475,65124.0
2021-12-23 14:30:00,17.87,17.88,17.84,17.85,50689.0,16.4657,16.475,16.4381,16.4473,50689.0
2021-12-23 15:00:00,17.85,17.85,17.82,17.85,109274.0,16.4473,16.4473,16.4197,16.4473,109274.0
2021-12-23 15:30:00,17.85,17.86,17.8,17.81,271450.0,16.4473,16.4565,16.4012,16.4105,271450.0
2021-12-27 09:30:00,17.92,17.99,17.87,17.95,176647.0,16.5118,16.5763,16.4657,16.5395,176647.0
2021-12-27 10:00:00,17.95,18.0,17.94,18.0,63600.0,16.5395,16.5855,16.5302,16.5855,63600.0
2021-12-27 10:30:00,18.0,18.02,17.97,18.02,56836.0,16.5855,16.604,16.5579,16.604,56836.0
2021-12-27 11:00:00,18.03,18.04,17.99,18.0,201984.0,16.6132,16.6224,16.5763,16.5855,201984.0
2021-12-27 11:30:00,18.0,18.01,17.98,18.01,29743.0,16.5855,16.5947,16.5671,16.5947,29743.0
2021-12-27 12:00:00,18.01,18.02,18.0,18.01,27795.0,16.5947,16.604,16.5855,16.5947,27795.0
2021-12-27 12:30:00,18.02,18.02,18.0,18.02,19605.0,16.604,16.604,16.5855,16.604,19605.0
2021-12-27 13:00:00,18.02,18.04,18.01,18.03,15183.0,16.604,16.6224,16.5947,16.6132,15183.0
2021-12-27 13:30:00,18.04,18.06,18.03,18.05,19315.0,16.6224,16.6408,16.6132,16.6316,19315.0
2021-12-27 14:00:00,18.06,18.08,18.04,18.08,40776.0,16.6408,16.6592,16.6224,16.6592,40776.0
2021-12-27 14:30:00,18.08,18.09,18.03,18.04,63111.0,16.6592,16.6684,16.6132,16.6224,63111.0
2021-12-27 15:00:00,18.04,18.05,18.02,18.05,60574.0,16.6224,16.6316,16.604,16.6316,60574.0
2021-12-27 15:30:00,18.05,18.09,18.03,18.07,160500.0,16.6316,16.6684,16.6132,16.65,160500.0
2021-12-28 09:30:00,18.04,18.09,18.03,18.06,111388.0,16.6224,16.6684,16.6132,16.6408,111388.0
2021-12-28 10:00:00,18.06,18.08,18.04,18.07,119826.0,16.6408,16.6592,16.6224,16.65,119826.0
2021-12-28 10:30:00,18.07,18.09,18.06,18.07,49666.0,16.65,16.6684,16.6408,16.65,49666.0
2021-12-28 11:00:00,18.06,18.11,18.06,18.11,104394.0,16.6408,16.6869,16.6408,16.6869,104394.0
2021-12-28 11:30:00,18.11,18.12,18.09,18.11,64548.0,16.6869,16.6961,16.6684,16.6869,64548.0
2021-12-28 12:00:00,18.1,18.11,18.05,18.06,26345.0,16.6777,16.6869,16.6316,16.6408,26345.0
2021-12-28 12:30:00,18.05,18.07,18.03,18.06,26559.0,16.6316,16.65,16.6132,16.6408,26559.0
2021-12-28 13:00:00,18.07,18.09,18.05,18.09,31191.0,16.65,16.6684,16.6316,16.6684,31191.0
2021-12-28 13:30:00,18.09,18.12,18.08,18.11,51529.0,16.6684,16.6961,16.6592,16.6869,51529.0
2021-12-28 14:00:00,18.12,18.12,18.08,18.09,60395.0,16.6961,16.6961,16.6592,16.6684,60395.0
2021-12-28 14:30:00,18.09,18.12,18.09,18.12,34351.0,16.6684,16.6961,16.6684,16.6961,34351.0
2021-12-28 15:00:00,18.11,18.13,18.1,18.12,56586.0,16.6869,16.7053,16.6777,16.6961,56586.0
2021-12-28 15:30:00,18.12,18.15,18.08,18.11,248172.0,16.6961,16.7237,16.6592,16.6869,248172.0
2021-12-29 09:30:00,17.98,18.01,17.95,17.95,175261.0,16.5671,16.5947,16.5395,16.5395,175261.0
2021-12-29 10:00:00,17.96,18.01,17.94,17.99,199676.0,16.5487,16.5947,16.5302,16.5763,199676.0
2021-12-29 10:30:00,17.99,18.04,17.99,18.02,104845.0,16.5763,16.6224,16.5763,16.604,104845.0
2021-12-29 11:00:00,18.02,18.06,18.0,18.05,110698.0,16.604,16.6408,16.5855,16.6316,110698.0
2021-12-29 11:30:00,18.06,18.06,18.02,18.06,71795.0,16.6408,16.6408,16.604,16.6408,71795.0
2021-12-29 12:00:00,18.05,18.07,18.03,18.04,12957.0,16.6316,16.65,16.6132,16.6224,12957.0
2021-12-29 12:30:00,18.04,18.06,18.04,18.06,24351.0,16.6224,16.6408,16.6224,16.6408,24351.0
2021-12-29 13:00:00,18.06,18.07,18.04,18.05,49388.0,16.6408,16.65,16.6224,16.6316,49388.0
2021-12-29 13:30:00,18.06,18.06,18.03,18.06,36039.0,16.6408,16.6408,16.6132,16.6408,36039.0
2021-12-29 14:00:00,18.05,18.07,18.05,18.07,42339.0,16.6316,16.65,16.6316,16.65,42339.0
2021-12-29 14:30:00,18.06,18.09,18.06,18.09,71647.0,16.6408,16.6684,16.6408,16.6684,71647.0
2021-12-29 15:00:00,18.08,18.12,18.07,18.1,132363.0,16.6592,16.6961,16.65,16.6777,132363.0
2021-12-29 15:30:00,18.1,18.1,18.02,18.02,178788.0,16.6777,16.6777,16.604,16.604,178788.0
2021-12-30 09:30:00,18.04,18.08,18.01,18.05,136961.0,16.6224,16.6592,16.5947,16.6316,136961.0
2021-12-30 10:00:00,18.05,18.08,18.02,18.03,85927.0,16.6316,16.6592,16.604,16.6132,85927.0
2021-12-30 10:30:00,18.03,18.04,18.01,18.03,106445.0,16.6132,16.6224,16.5947,16.6132,106445.0
2021-12-30 11:00:00,18.03,18.04,17.95,17.96,168224.0,16.6132,16.6224,16.5395,16.5487,168224.0
2021-12-30 11:30:00,17.96,17.99,17.96,17.98,47155.0,16.5487,16.5763,16.5487,16.5671,47155.0
2021-12-30 12:00:00,17.97,17.98,17.94,17.97,47683.0,16.5579,16.5671,16.5302,16.5579,47683.0
2021-12-30 12:30:00,17.96,18.0,17.96,17.98,63212.0,16.5487,16.5855,16.5487,16.5671,63212.0
2021-12-30 13:00:00,17.98,18.0,17.95,17.96,43302.0,16.5671,16.5855,16.5395,16.5487,43302.0
2021-12-30 13:30:00,17.97,18.0,17.96,17.99,46499.0,16.5579,16.5855,16.5487,16.5763,46499.0
2021-12-30 14:00:00,17.99,18.0,17.98,18.0,28973.0,16.5763,16.5855,16.5671,16.5855,28973.0
2021-12-30 14:30:00,17.99,18.0,17.98,17.98,37208.0,16.5763,16.5855,16.5671,16.5671,37208.0
2021-12-30 15:00:00,17.98,17.99,17.96,17.96,50824.0,16.5671,16.5763,16.5487,16.5487,50824.0
2021-12-30 15:30:00,17.97,17.98,17.93,17.94,191015.0,16.5579,16.5671,16.521,16.5302,191015.0
2021-12-31 09:30:00,17.92,17.95,17.89,17.91,132669.0,16.5118,16.5395,16.4842,16.5026,132669.0
2021-12-31 10:00:00,17.91,17.91,17.85,17.88,76496.0,16.5026,16.5026,16.4473,16.475,76496.0
2021-12-31 10:30:00,17.88,17.88,17.83,17.88,74423.0,16.475,16.475,16.4289,16.475,74423.0
2021-12-31 11:00:00,17.88,17.89,17.85,17.89,58982.0,16.475,16.4842,16.4473,16.4842,58982.0
2021-12-31 11:30:00,17.89,17.89,17.84,17.86,36728.0,16.4842,16.4842,16.4381,16.4565,36728.0
2021-12-31 12:00:00,17.85,17.88,17.84,17.85,59940.0,16.4473,16.475,16.4381,16.4473,59940.0
2021-12-31 12:30:00,17.86,17.88,17.84,17.88,95373.0,16.4565,16.475,16.4381,16.475,95373.0
2021-12-31 13:00:00,17.88,17.89,17.87,17.88,27928.0,16.475,16.4842,16.4657,16.475,27928.0
2021-12-31 13:30:00,17.88,17.91,17.87,17.91,24255.0,16.475,16.5026,16.4657,16.5026,24255.0
2021-12-31 14:00:00,17.9,17.92,17.88,17.89,31615.0,16.4934,16.5118,16.475,16.4842,31615.0
2021-12-31 14:30:00,17.89,17.91,17.86,17.87,27030.0,16.4842,16.5026,16.4565,16.4657,27030.0
2021-12-31 15:00:00,17.87,17.9,17.86,17.89,58607.0,16.4657,16.4934,16.4565,16.4842,58607.0
2021-12-31 15:30:00,17.89,17.94,17.87,17.87,253474.0,16.4842,16.5302,16.4657,16.4657,253474.0
2022-01-03 09:30:00,17.98,18.07,17.97,18.07,267768.0,16.5671,16.65,16.5579,16.65,267768.0
2022-01-03 10:00:00,18.07,18.13,18.07,18.11,176978.0,16.65,16.7053,16.65,16.6869,176978.0
2022-01-03 10:30:00,18.11,18.11,18.06,18.09,136031.0,16.6869,16.6869,16.6408,16.6684,136031.0
2022-01-03 11:00:00,18.09,18.1,18.05,18.09,136425.0,16.6684,16.6777,16.6316,16.6684,136425.0
2022-01-03 11:30:00,18.1,18.16,18.08,18.16,148410.0,16.6777,16.7329,16.6592,16.7329,148410.0
2022-01-03 12:00:00,18.15,18.17,18.14,18.16,48259.0,16.7237,16.7422,16.7145,16.7329,48259.0
2022-01-03 12:30:00,18.16,18.16,18.11,18.11,68748.0,16.7329,16.7329,16.6869,16.6869,68748.0
2022-01-03 13:00:00,18.11,18.16,18.11,18.14,38586.0,16.6869,16.7329,16.6869,16.7145,38586.0
2022-01-03 13:30:00,18.14,18.14,18.11,18.14,53944.0,16.7145,16.7145,16.6869,16.7145,53944.0
2022-01-03 14:00:00,18.14,18.15,18.1,18.12,85070.0,16.7145,16.7237,16.6777,16.6961,85070.0
2022-01-03 14:30:00,18.12,18.13,18.11,18.12,74478.0,16.6961,16.7053,16.6869,16.6961,74478.0
2022-01-03 15:00:00,18.12,18.14,18.09,18.13,122226.0,16.6961,16.7145,16.6684,16.7053,122226.0
2022-01-03 15:30:00,18.14,18.15,18.1,18.12,328466.0,16.7145,16.7237,16.6777,16.6961,328466.0
2022-01-04 09:30:00,18.5,18.62,18.47,18.62,336284.0,17.0462,17.1568,17.0186,17.1568,336284.0
2022-01-04 10:00:00,18.62,18.64,18.55,18.64,229378.0,17.1568,17.1752,17.0923,17.1752,229378.0
2022-01-04 10:30:00,18.64,18.69,18.62,18.66,151692.0,17.1752,17.2213,17.1568,17.1937,151692.0
2022-01-04 11:00:00,18.67,18.68,18.57,18.6,245921.0,17.2029,17.2121,17.1107,17.1384,245921.0
2022-01-04 11:30:00,18.6,18.66,18.59,18.65,69149.0,17.1384,17.1937,17.1292,17.1844,69149.0
2022-01-04 12:00:00,18.64,18.68,18.63,18.68,70042.0,17.1752,17.2121,17.166,17.2121,70042.0
2022-01-04 12:30:00,18.68,18.7,18.67,18.7,105565.0,17.2121,17.2305,17.2029,17.2305,105565.0
2022-01-04 13:00:00,18.69,18.7,18.66,18.68,47726.0,17.2213,17.2305,17.1937,17.2121,47726.0
2022-01-04 13:30:00,18.67,18.68,18.64,18.64,114846.0,17.2029,17.2121,17.1752,17.1752,114846.0
2022-01-04 14:00:00,18.65,18.68,18.64,18.66,103838.0,17.1844,17.2121,17.1752,17.1937,103838.0
2022-01-04 14:30:00,18.66,18.68,18.65,18.66,101555.0,17.1937,17.2121,17.1844,17.1937,101555.0
2022-01-04 15:00:00,18.66,18.67,18.62,18.64,146942.0,17.1937,17.2029,17.1568,17.1752,146942.0
2022-01-04 15:30:00,18.64,18.66,18.61,18.61,363666.0,17.1752,17.1937,17.1476,17.1476,363666.0
2022-01-05 09:30:00,18.66,18.68,18.63,18.66,343791.0,17.1937,17.2121,17.166,17.1937,343791.0
2022-01-05 10:00:00,18.67,18.7,18.66,18.68,133733.0,17.2029,17.2305,17.1937,17.2121,133733.0
2022-01-05 10:30:00,18.67,18.69,18.66,18.68,99971.0,17.2029,17.2213,17.1937,17.2121,99971.0
2022-01-05 11:00:00,18.68,18.72,18.66,18.71,253321.0,17.2121,17.2489,17.1937,17.2397,253321.0
2022-01-05 11:30:00,18.71,18.72,18.67,18.7,218937.0,17.2397,17.2489,17.2029,17.2305,218937.0
2022-01-05 12:00:00,18.7,18.74,18.69,18.73,123444.0,17.2305,17.2674,17.2213,17.2582,123444.0
2022-01-05 12:30:00,18.73,18.74,18.68,18.68,99451.0,17.2582,17.2674,17.2121,17.2121,99451.0
2022-01-05 13:00:00,18.69,18.69,18.63,18.64,91154.0,17.2213,17.2213,17.166,17.1752,91154.0
2022-01-05 13:30:00,18.64,18.65,18.62,18.63,73825.0,17.1752,17.1844,17.1568,17.166,73825.0
2022-01-05 14:00:00,18.63,18.64,18.53,18.55,99374.0,17.166,17.1752,17.0739,17.0923,99374.0
2022-01-05 14:30:00,18.55,18.56,18.47,18.51,102259.0,17.0923,17.1015,17.0186,17.0554,102259.0
2022-01-05 15:00:00,18.5,18.5,18.43,18.45,214165.0,17.0462,17.0462,16.9817,17.0002,214165.0
2022-01-05 15:30:00,18.44,18.45,18.34,18.39,665639.0,16.9909,17.0002,16.8988,16.9449,665639.0
2022-01-06 09:30:00,18.92,18.94,18.84,18.85,654584.0,17.4332,17.4517,17.3595,17.3687,654584.0
2022-01-06 10:00:00,18.85,18.87,18.77,18.81,461302.0,17.3687,17.3872,17.295,17.3319,461302.0
2022-01-06 10:30:00,18.82,18.86,18.8,18.82,271583.0,17.3411,17.3779,17.3227,17.3411,271583.0
2022-01-06 11:00:00,18.82,18.88,18.8,18.85,330090.0,17.3411,17.3964,17.3227,17.3687,330090.0
2022-01-06 11:30:00,18.86,18.92,18.84,18.91,174216.0,17.3779,17.4332,17.3595,17.424,174216.0
2022-01-06 12:00:00,18.92,18.95,18.9,18.95,120439.0,17.4332,17.4609,17.4148,17.4609,120439.0
2022-01-06 12:30:00,18.95,19.0,18.94,18.98,129267.0,17.4609,17.5069,17.4517,17.4885,129267.0
2022-01-06 13:00:00,18.98,19.03,18.97,19.02,243097.0,17.4885,17.5346,17.4793,17.5254,243097.0
2022-01-06 13:30:00,19.03,19.04,19.0,19.04,183610.0,17.5346,17.5438,17.5069,17.5438,183610.0
2022-01-06 14:00:00,19.04,19.05,19.01,19.04,151478.0,17.5438,17.553,17.5162,17.5438,151478.0
2022-01-06 14:30:00,19.04,19.04,19.01,19.04,103846.0,17.5438,17.5438,17.5162,17.5438,103846.0
2022-01-06 15:00:00,19.04,19.05,18.98,18.99,191135.0,17.5438,17.553,17.4885,17.4977,191135.0
2022-01-06 15:30:00,19.0,19.03,18.95,19.02,746446.0,17.5069,17.5346,17.4609,17.5254,746446.0
2022-01-07 09:30:00,19.3,19.37,19.29,19.36,442380.0,17.7834,17.8479,17.7742,17.8387,442380.0
2022-01-07 10:00:00,19.36,19.38,19.3,19.34,184272.0,17.8387,17.8571,17.7834,17.8202,184272.0
2022-01-07 10:30:00,19.33,19.34,19.23,19.25,365287.0,17.811,17.8202,17.7189,17.7373,365287.0
2022-01-07 11:00:00,19.25,19.33,19.23,19.32,356462.0,17.7373,17.811,17.7189,17.8018,356462.0
2022-01-07 11:30:00,19.32,19.37,19.31,19.35,136638.0,17.8018,17.8479,17.7926,17.8294,136638.0
2022-01-07 12:00:00,19.36,19.36,19.32,19.34,89816.0,17.8387,17.8387,17.8018,17.8202,89816.0
2022-01-07 12:30:00,19.34,19.34,19.3,19.33,64137.0,17.8202,17.8202,17.7834,17.811,64137.0
2022-01-07 13:00:00,19.32,19.34,19.31,19.31,83296.0,17.8018,17.8202,17.7926,17.7926,83296.0
2022-01-07 13:30:00,19.32,19.34,19.3,19.31,128620.0,17.8018,17.8202,17.7834,17.7926,128620.0
2022-01-07 14:00:00,19.32,19.33,19.28,19.29,160603.0,17.8018,17.811,17.7649,17.7742,160603.0
2022-01-07 14:30:00,19.3,19.32,19.28,19.3,200481.0,17.7834,17.8018,17.7649,17.7834,200481.0
2022-01-07 15:00:00,19.3,19.36,19.29,19.36,169400.0,17.7834,17.8387,17.7742,17.8387,169400.0
2022-01-07 15:30:00,19.36,19.39,19.34,19.35,436048.0,17.8387,17.8663,17.8202,17.8294,436048.0
2022-01-10 09:30:00,19.23,19.26,19.11,19.16,396714.0,17.7189,17.7465,17.6083,17.6544,396714.0
2022-01-10 10:00:00,19.15,19.16,19.05,19.09,290722.0,17.6452,17.6544,17.553,17.5899,290722.0
2022-01-10 10:30:00,19.09,19.12,19.05,19.09,156065.0,17.5899,17.6175,17.553,17.5899,156065.0
2022-01-10 11:00:00,19.08,19.22,19.06,19.2,432896.0,17.5807,17.7097,17.5622,17.6912,432896.0
2022-01-10 11:30:00,19.2,19.21,19.11,19.14,180022.0,17.6912,17.7004,17.6083,17.6359,180022.0
2022-01-10 12:00:00,19.14,19.17,19.11,19.15,55776.0,17.6359,17.6636,17.6083,17.6452,55776.0
2022-01-10 12:30:00,19.16,19.19,19.11,19.16,66503.0,17.6544,17.682,17.6083,17.6544,66503.0
2022-01-10 13:00:00,19.17,19.18,19.11,19.12,140449.0,17.6636,17.6728,17.6083,17.6175,140449.0
2022-01-10 13:30:00,19.12,19.16,19.09,19.16,147038.0,17.6175,17.6544,17.5899,17.6544,147038.0
2022-01-10 14:00:00,19.15,19.19,19.14,19.19,119378.0,17.6452,17.682,17.6359,17.682,119378.0
2022-01-10 14:30:00,19.19,19.21,19.17,19.21,100100.0,17.682,17.7004,17.6636,17.7004,100100.0
2022-01-10 15:00:00,19.21,19.22,19.16,19.2,92627.0,17.7004,17.7097,17.6544,17.6912,92627.0
2022-01-10 15:30:00,19.19,19.25,19.17,19.24,383018.0,17.682,17.7373,17.6636,17.7281,383018.0
2022-01-11 09:30:00,19.25,19.27,19.17,19.21,374500.0,17.7373,17.7557,17.6636,17.7004,374500.0
2022-01-11 10:00:00,19.2,19.26,19.19,19.26,133443.0,17.6912,17.7465,17.682,17.7465,133443.0
2022-01-11 10:30:00,19.25,19.29,19.24,19.29,183669.0,17.7373,17.7742,17.7281,17.7742,183669.0
2022-01-11 11:00:00,19.29,19.29,19.26,19.28,266090.0,17.7742,17.7742,17.7465,17.7649,266090.0
2022-01-11 11:30:00,19.29,19.31,19.25,19.26,168522.0,17.7742,17.7926,17.7373,17.7465,168522.0
2022-01-11 12:00:00,19.26,19.28,19.23,19.25,147629.0,17.7465,17.7649,17.7189,17.7373,147629.0
2022-01-11 12:30:00,19.25,19.29,19.24,19.28,209480.0,17.7373,17.7742,17.7281,17.7649,209480.0
2022-01-11 13:00:00,19.28,19.29,19.25,19.28,88398.0,17.7649,17.7742,17.7373,17.7649,88398.0
2022-01-11 13:30:00,19.29,19.33,19.28,19.31,136063.0,17.7742,17.811,17.7649,17.7926,136063.0
2022-01-11 14:00:00,19.3,19.36,19.3,19.36,83903.0,17.7834,17.8387,17.7834,17.8387,83903.0
2022-01-11 14:30:00,19.36,19.38,19.35,19.37,57343.0,17.8387,17.8571,17.8294,17.8479,57343.0
2022-01-11 15:00:00,19.37,19.39,19.36,19.38,99272.0,17.8479,17.8663,17.8387,17.8571,99272.0
2022-01-11 15:30:00,19.38,19.39,19.34,19.37,356459.0,17.8571,17.8663,17.8202,17.8479,356459.0
2022-01-12 09:30:00,19.45,19.56,19.43,19.55,290661.0,17.9216,18.0229,17.9031,18.0137,290661.0
2022-01-12 10:00:00,19.55,19.56,19.51,19.53,126713.0,18.0137,18.0229,17.9769,17.9953,126713.0
2022-01-12 10:30:00,19.54,19.57,19.51,19.53,116341.0,18.0045,18.0321,17.9769,17.9953,116341.0
2022-01-12 11:00:00,19.53,19.54,19.46,19.52,192285.0,17.9953,18.0045,17.9308,17.9861,192285.0
2022-01-12 11:30:00,19.53,19.55,19.51,19.55,93274.0,17.9953,18.0137,17.9769,18.0137,93274.0
2022-01-12 12:00:00,19.55,19.56,19.53,19.55,50727.0,18.0137,18.0229,17.9953,18.0137,50727.0
2022-01-12 12:30:00,19.55,19.56,19.52,19.55,43766.0,18.0137,18.0229,17.9861,18.0137,43766.0
2022-01-12 13:00:00,19.54,19.55,19.49,19.52,48358.0,18.0045,18.0137,17.9584,17.9861,48358.0
2022-01-12 13:30:00,19.52,19.52,19.49,19.5,40392.0,17.9861,17.9861,17.9584,17.9676,40392.0
2022-01-12 14:00:00,19.5,19.53,19.48,19.52,62791.0,17.9676,17.9953,17.9492,17.9861,62791.0
2022-01-12 14:30:00,19.53,19.56,19.52,19.56,31081.0,17.9953,18.0229,17.9861,18.0229,31081.0
2022-01-12 15:00:00,19.56,19.56,19.52,19.54,108635.0,18.0229,18.0229,17.9861,18.0045,108635.0
2022-01-12 15:30:00,19.53,19.6,19.53,19.57,293581.0,17.9953,18.0598,17.9953,18.0321,293581.0
2022-01-13 09:30:00,19.71,19.79,19.67,19.78,433434.0,18.1611,18.2349,18.1243,18.2256,433434.0
2022-01-13 10:00:00,19.78,19.78,19.66,19.68,118197.0,18.2256,18.2256,18.1151,18.1335,118197.0
2022-01-13 10:30:00,19.69,19.69,19.61,19.64,169852.0,18.1427,18.1427,18.069,18.0966,169852.0
2022-01-13 11:00:00,19.65,19.71,19.62,19.71,228120.0,18.1059,18.1611,18.0782,18.1611,228120.0
2022-01-13 11:30:00,19.71,19.74,19.69,19.74,101500.0,18.1611,18.1888,18.1427,18.1888,101500.0
2022-01-13 12:00:00,19.73,19.74,19.6,19.65,131789.0,18.1796,18.1888,18.0598,18.1059,131789.0
2022-01-13 12:30:00,19.65,19.66,19.58,19.6,102024.0,18.1059,18.1151,18.0414,18.0598,102024.0
2022-01-13 13:00:00,19.61,19.62,19.57,19.62,105702.0,18.069,18.0782,18.0321,18.0782,105702.0
2022-01-13 13:30:00,19.62,19.66,19.6,19.66,90012.0,18.0782,18.1151,18.0598,18.1151,90012.0
2022-01-13 14:00:00,19.66,19.67,19.64,19.64,147762.0,18.1151,18.1243,18.0966,18.0966,147762.0
2022-01-13 14:30:00,19.64,19.65,19.6,19.63,79782.0,18.0966,18.1059,18.0598,18.0874,79782.0
2022-01-13 15:00:00,19.62,19.62,19.57,19.62,130455.0,18.0782,18.0782,18.0321,18.0782,130455.0
2022-01-13 15:30:00,19.62,19.63,19.54,19.58,304691.0,18.0782,18.0874,18.0045,18.0414,304691.0
2022-01-14 09:30:00,19.51,19.54,19.44,19.54,471703.0,17.9769,18.0045,17.9124,18.0045,471703.0
2022-01-14 10:00:00,19.53,19.59,19.5,19.53,215732.0,17.9953,18.0506,17.9676,17.9953,215732.0
2022-01-14 10:30:00,19.53,19.54,19.47,19.53,167725.0,17.9953,18.0045,17.94,17.9953,167725.0
2022-01-14 11:00:00,19.52,19.53,19.48,19.51,212502.0,17.9861,17.9953,17.9492,17.9769,212502.0
2022-01-14 11:30:00,19.51,19.61,19.5,19.61,143836.0,17.9769,18.069,17.9676,18.069,143836.0
2022-01-14 12:00:00,19.6,19.62,19.55,19.57,104782.0,18.0598,18.0782,18.0137,18.0321,104782.0
2022-01-14 12:30:00,19.57,19.6,19.52,19.53,51799.0,18.0321,18.0598,17.9861,17.9953,51799.0
2022-01-14 13:00:00,19.53,19.55,19.51,19.53,72241.0,17.9953,18.0137,17.9769,17.9953,72241.0
2022-01-14 13:30:00,19.53,19.57,19.52,19.57,43471.0,17.9953,18.0321,17.9861,18.0321,43471.0
2022-01-14 14:00:00,19.56,19.59,19.56,19.57,78112.0,18.0229,18.0506,18.0229,18.0321,78112.0
2022-01-14 14:30:00,19.57,19.6,19.57,19.57,63397.0,18.0321,18.0598,18.0321,18.0321,63397.0
2022-01-14 15:00:00,19.57,19.62,19.56,19.59,88669.0,18.0321,18.0782,18.0229,18.0506,88669.0
2022-01-14 15:30:00,19.59,19.64,19.56,19.62,281907.0,18.0506,18.0966,18.0229,18.0782,281907.0
2022-01-18 09:30:00,19.51,19.54,19.34,19.39,857126.0,17.9769,18.0045,17.8202,17.8663,857126.0
2022-01-18 10:00:00,19.39,19.43,19.38,19.42,412135.0,17.8663,17.9031,17.8571,17.8939,412135.0
2022-01-18 10:30:00,19.43,19.43,19.35,19.37,712725.0,17.9031,17.9031,17.8294,17.8479,712725.0
2022-01-18 11:00:00,19.38,19.4,19.32,19.37,849491.0,17.8571,17.8755,17.8018,17.8479,849491.0
2022-01-18 11:30:00,19.37,19.38,19.26,19.26,405745.0,17.8479,17.8571,17.7465,17.7465,405745.0
2022-01-18 12:00:00,19.27,19.27,19.21,19.23,206479.0,17.7557,17.7557,17.7004,17.7189,206479.0
2022-01-18 12:30:00,19.24,19.25,19.18,19.18,185422.0,17.7281,17.7373,17.6728,17.6728,185422.0
2022-01-18 13:00:00,19.18,19.21,19.16,19.19,262882.0,17.6728,17.7004,17.6544,17.682,262882.0
2022-01-18 13:30:00,19.2,19.3,19.19,19.3,140599.0,17.6912,17.7834,17.682,17.7834,140599.0
2022-01-18 14:00:00,19.3,19.34,19.29,19.34,176214.0,17.7834,17.8202,17.7742,17.8202,176214.0
2022-01-18 14:30:00,19.34,19.43,19.33,19.39,216748.0,17.8202,17.9031,17.811,17.8663,216748.0
2022-01-18 15:00:00,19.39,19.41,19.37,19.39,206457.0,17.8663,17.8847,17.8479,17.8663,206457.0
2022-01-18 15:30:00,19.39,19.42,19.34,19.39,479817.0,17.8663,17.8939,17.8202,17.8663,479817.0
2022-01-19 09:30:00,19.42,19.43,19.31,19.38,312426.0,17.8939,17.9031,17.7926,17.8571,312426.0
2022-01-19 10:00:00,19.37,19.37,19.28,19.29,333448.0,17.8479,17.8479,17.7649,17.7742,333448.0
2022-01-19 10:30:00,19.29,19.3,19.23,19.27,265650.0,17.7742,17.7834,17.7189,17.7557,265650.0
2022-01-19 11:00:00,19.26,19.29,19.21,19.28,225271.0,17.7465,17.7742,17.7004,17.7649,225271.0
2022-01-19 11:30:00,19.28,19.31,19.27,19.3,72733.0,17.7649,17.7926,17.7557,17.7834,72733.0
2022-01-19 12:00:00,19.31,19.31,19.27,19.29,122863.0,17.7926,17.7926,17.7557,17.7742,122863.0
2022-01-19 12:30:00,19.29,19.3,19.24,19.29,81368.0,17.7742,17.7834,17.7281,17.7742,81368.0
2022-01-19 13:00:00,19.29,19.3,19.26,19.27,156842.0,17.7742,17.7834,17.7465,17.7557,156842.0
2022-01-19 13:30:00,19.28,19.31,19.22,19.22,150772.0,17.7649,17.7926,17.7097,17.7097,150772.0
2022-01-19 14:00:00,19.23,19.23,19.17,19.19,80580.0,17.7189,17.7189,17.6636,17.682,80580.0
2022-01-19 14:30:00,19.18,19.22,19.16,19.21,120431.0,17.6728,17.7097,17.6544,17.7004,120431.0
2022-01-19 15:00:00,19.21,19.24,19.19,19.2,162918.0,17.7004,17.7281,17.682,17.6912,162918.0
2022-01-19 15:30:00,19.2,19.22,19.16,19.18,442725.0,17.6912,17.7097,17.6544,17.6728,442725.0
2022-01-20 09:30:00,19.21,19.27,19.15,19.27,420127.0,17.7004,17.7557,17.6452,17.7557,420127.0
2022-01-20 10:00:00,19.27,19.32,19.25,19.32,306001.0,17.7557,17.8018,17.7373,17.8018,306001.0
2022-01-20 10:30:00,19.32,19.38,19.31,19.36,331355.0,17.8018,17.8571,17.7926,17.8387,331355.0
2022-01-20 11:00:00,19.35,19.37,19.31,19.31,529537.0,17.8294,17.8479,17.7926,17.7926,529537.0
2022-01-20 11:30:00,19.31,19.33,19.29,19.3,101975.0,17.7926,17.811,17.7742,17.7834,101975.0
2022-01-20 12:00:00,19.3,19.32,19.29,19.31,77764.0,17.7834,17.8018,17.7742,17.7926,77764.0
2022-01-20 12:30:00,19.32,19.34,19.3,19.33,59940.0,17.8018,17.8202,17.7834,17.811,59940.0
2022-01-20 13:00:00,19.33,19.34,19.29,19.3,114756.0,17.811,17.8202,17.7742,17.7834,114756.0
2022-01-20 13:30:00,19.3,19.32,19.28,19.3,87840.0,17.7834,17.8018,17.7649,17.7834,87840.0
2022-01-20 14:00:00,19.3,19.35,19.3,19.32,226810.0,17.7834,17.8294,17.7834,17.8018,226810.0
2022-01-20 14:30:00,19.31,19.31,19.25,19.26,261660.0,17.7926,17.7926,17.7373,17.7465,261660.0
2022-01-20 15:00:00,19.26,19.28,19.21,19.26,552746.0,17.7465,17.7649,17.7004,17.7465,552746.0
2022-01-20 15:30:00,19.25,19.26,19.13,19.16,1190785.0,17.7373,17.7465,17.6267,17.6544,1190785.0
2022-01-21 09:30:00,19.22,19.23,19.1,19.16,553127.0,17.7097,17.7189,17.5991,17.6544,553127.0
2022-01-21 10:00:00,19.16,19.18,19.06,19.08,492193.0,17.6544,17.6728,17.5622,17.5807,492193.0
2022-01-21 10:30:00,19.08,19.18,19.06,19.13,477112.0,17.5807,17.6728,17.5622,17.6267,477112.0
2022-01-21 11:00:00,19.13,19.16,19.07,19.15,503887.0,17.6267,17.6544,17.5714,17.6452,503887.0
2022-01-21 11:30:00,19.16,19.16,19.06,19.08,168451.0,17.6544,17.6544,17.5622,17.5807,168451.0
2022-01-21 12:00:00,19.08,19.08,19.01,19.05,137418.0,17.5807,17.5807,17.5162,17.553,137418.0
2022-01-21 12:30:00,19.04,19.08,18.99,19.0,142922.0,17.5438,17.5807,17.4977,17.5069,142922.0
2022-01-21 13:00:00,19.0,19.06,18.99,19.02,133804.0,17.5069,17.5622,17.4977,17.5254,133804.0
2022-01-21 13:30:00,19.02,19.09,19.02,19.06,173129.0,17.5254,17.5899,17.5254,17.5622,173129.0
2022-01-21 14:00:00,19.07,19.11,19.05,19.07,195088.0,17.5714,17.6083,17.553,17.5714,195088.0
2022-01-21 14:30:00,19.07,19.11,19.05,19.06,217549.0,17.5714,17.6083,17.553,17.5622,217549.0
2022-01-21 15:00:00,19.05,19.07,18.96,18.96,421291.0,17.553,17.5714,17.4701,17.4701,421291.0
2022-01-21 15:30:00,18.96,19.05,18.96,19.02,574577.0,17.4701,17.553,17.4701,17.5254,574577.0
2022-01-24 09:30:00,18.35,18.41,18.22,18.23,1054648.0,16.908,16.9633,16.7882,16.7974,1054648.0
2022-01-24 10:00:00,18.23,18.3,18.11,18.27,929766.0,16.7974,16.8619,16.6869,16.8343,929766.0
2022-01-24 10:30:00,18.27,18.36,18.21,18.21,604220.0,16.8343,16.9172,16.779,16.779,604220.0
2022-01-24 11:00:00,18.21,18.27,18.14,18.21,711040.0,16.779,16.8343,16.7145,16.779,711040.0
2022-01-24 11:30:00,18.21,18.28,18.01,18.12,653958.0,16.779,16.8435,16.5947,16.6961,653958.0
2022-01-24 12:00:00,18.12,18.13,18.02,18.12,323408.0,16.6961,16.7053,16.604,16.6961,323408.0
2022-01-24 12:30:00,18.12,18.19,18.04,18.16,252421.0,16.6961,16.7606,16.6224,16.7329,252421.0
2022-01-24 13:00:00,18.15,18.21,18.12,18.16,300104.0,16.7237,16.779,16.6961,16.7329,300104.0
2022-01-24 13:30:00,18.15,18.27,18.15,18.27,176437.0,16.7237,16.8343,16.7237,16.8343,176437.0
2022-01-24 14:00:00,18.27,18.32,18.17,18.2,219704.0,16.8343,16.8804,16.7422,16.7698,219704.0
2022-01-24 14:30:00,18.2,18.29,18.18,18.29,191281.0,16.7698,16.8527,16.7514,16.8527,191281.0
2022-01-24 15:00:00,18.29,18.37,18.28,18.34,259529.0,16.8527,16.9264,16.8435,16.8988,259529.0
2022-01-24 15:30:00,18.33,18.5,18.31,18.46,685488.0,16.8896,17.0462,16.8712,17.0094,685488.0
2022-01-25 09:30:00,18.35,18.39,18.19,18.21,425170.0,16.908,16.9449,16.7606,16.779,425170.0
2022-01-25 10:00:00,18.21,18.4,18.14,18.39,425317.0,16.779,16.9541,16.7145,16.9449,425317.0
2022-01-25 10:30:00,18.39,18.45,18.36,18.38,324809.0,16.9449,17.0002,16.9172,16.9357,324809.0
2022-01-25 11:00:00,18.37,18.44,18.37,18.41,409014.0,16.9264,16.9909,16.9264,16.9633,409014.0
2022-01-25 11:30:00,18.42,18.43,18.35,18.37,112757.0,16.9725,16.9817,16.908,16.9264,112757.0
2022-01-25 12:00:00,18.37,18.45,18.35,18.43,215891.0,16.9264,17.0002,16.908,16.9817,215891.0
2022-01-25 12:30:00,18.42,18.44,18.38,18.44,139005.0,16.9725,16.9909,16.9357,16.9909,139005.0
2022-01-25 13:00:00,18.44,18.51,18.42,18.5,95864.0,16.9909,17.0554,16.9725,17.0462,95864.0
2022-01-25 13:30:00,18.5,18.57,18.47,18.57,152301.0,17.0462,17.1107,17.0186,17.1107,152301.0
2022-01-25 14:00:00,18.57,18.61,18.53,18.61,211903.0,17.1107,17.1476,17.0739,17.1476,211903.0
2022-01-25 14:30:00,18.61,18.67,18.57,18.66,163392.0,17.1476,17.2029,17.1107,17.1937,163392.0
2022-01-25 15:00:00,18.66,18.68,18.62,18.62,354516.0,17.1937,17.2121,17.1568,17.1568,354516.0
2022-01-25 15:30:00,18.63,18.67,18.6,18.6,763751.0,17.166,17.2029,17.1384,17.1384,763751.0
2022-01-26 09:30:00,18.98,19.02,18.89,19.0,357401.0,17.4885,17.5254,17.4056,17.5069,357401.0
2022-01-26 10:00:00,19.0,19.0,18.83,18.85,263703.0,17.5069,17.5069,17.3503,17.3687,263703.0
2022-01-26 10:30:00,18.84,18.89,18.81,18.86,248184.0,17.3595,17.4056,17.3319,17.3779,248184.0
2022-01-26 11:00:00,18.85,18.89,18.8,18.81,284461.0,17.3687,17.4056,17.3227,17.3319,284461.0
2022-01-26 11:30:00,18.81,18.86,18.8,18.85,151308.0,17.3319,17.3779,17.3227,17.3687,151308.0
2022-01-26 12:00:00,18.85,18.86,18.8,18.86,110806.0,17.3687,17.3779,17.3227,17.3779,110806.0
2022-01-26 12:30:00,18.87,18.88,18.83,18.84,106011.0,17.3872,17.3964,17.3503,17.3595,106011.0
2022-01-26 13:00:00,18.84,18.84,18.79,18.81,218051.0,17.3595,17.3595,17.3134,17.3319,218051.0
2022-01-26 13:30:00,18.81,18.88,18.81,18.84,104452.0,17.3319,17.3964,17.3319,17.3595,104452.0
2022-01-26 14:00:00,18.84,18.97,18.81,18.91,225469.0,17.3595,17.4793,17.3319,17.424,225469.0
2022-01-26 14:30:00,18.9,18.93,18.73,18.78,357297.0,17.4148,17.4424,17.2582,17.3042,357297.0
2022-01-26 15:00:00,18.78,18.78,18.62,18.7,502603.0,17.3042,17.3042,17.1568,17.2305,502603.0
2022-01-26 15:30:00,18.7,18.8,18.68,18.8,959965.0,17.2305,17.3227,17.2121,17.3227,959965.0
2022-01-27 09:30:00,18.63,18.78,18.61,18.7,929077.0,17.166,17.3042,17.1476,17.2305,929077.0
2022-01-27 10:00:00,18.69,18.7,18.47,18.48,643596.0,17.2213,17.2305,17.0186,17.0278,643596.0
2022-01-27 10:30:00,18.48,18.59,18.43,18.57,425979.0,17.0278,17.1292,16.9817,17.1107,425979.0
2022-01-27 11:00:00,18.58,18.6,18.45,18.48,328183.0,17.1199,17.1384,17.0002,17.0278,328183.0
2022-01-27 11:30:00,18.48,18.56,18.48,18.51,72814.0,17.0278,17.1015,17.0278,17.0554,72814.0
2022-01-27 12:00:00,18.51,18.51,18.42,18.43,126169.0,17.0554,17.0554,16.9725,16.9817,126169.0
2022-01-27 12:30:00,18.44,18.44,18.35,18.37,272022.0,16.9909,16.9909,16.908,16.9264,272022.0
2022-01-27 13:00:00,18.38,18.38,18.25,18.25,284069.0,16.9357,16.9357,16.8159,16.8159,284069.0
2022-01-27 13:30:00,18.25,18.3,18.23,18.29,150379.0,16.8159,16.8619,16.7974,16.8527,150379.0
2022-01-27 14:00:00,18.29,18.35,18.27,18.29,132542.0,16.8527,16.908,16.8343,16.8527,132542.0
2022-01-27 14:30:00,18.29,18.38,18.25,18.32,195594.0,16.8527,16.9357,16.8159,16.8804,195594.0
2022-01-27 15:00:00,18.32,18.41,18.3,18.39,306760.0,16.8804,16.9633,16.8619,16.9449,306760.0
2022-01-27 15:30:00,18.4,18.47,18.37,18.42,635388.0,16.9541,17.0186,16.9264,16.9725,635388.0
2022-01-28 09:30:00,18.13,18.16,18.08,18.1,919933.0,16.7053,16.7329,16.6592,16.6777,919933.0
2022-01-28 10:00:00,18.09,18.16,18.05,18.12,822024.0,16.6684,16.7329,16.6316,16.6961,822024.0
2022-01-28 10:30:00,18.12,18.14,18.06,18.12,428099.0,16.6961,16.7145,16.6408,16.6961,428099.0
2022-01-28 11:00:00,18.13,18.24,18.07,18.23,541075.0,16.7053,16.8067,16.65,16.7974,541075.0
2022-01-28 11:30:00,18.22,18.33,18.2,18.32,270603.0,16.7882,16.8896,16.7698,16.8804,270603.0
2022-01-28 12:00:00,18.32,18.33,18.26,18.27,358525.0,16.8804,16.8896,16.8251,16.8343,358525.0
2022-01-28 12:30:00,18.28,18.29,18.23,18.23,202413.0,16.8435,16.8527,16.7974,16.7974,202413.0
2022-01-28 13:00:00,18.24,18.3,18.23,18.28,241191.0,16.8067,16.8619,16.7974,16.8435,241191.0
2022-01-28 13:30:00,18.29,18.32,18.27,18.29,187975.0,16.8527,16.8804,16.8343,16.8527,187975.0
2022-01-28 14:00:00,18.29,18.32,18.18,18.19,470078.0,16.8527,16.8804,16.7514,16.7606,470078.0
2022-01-28 14:30:00,18.18,18.31,18.16,18.3,282453.0,16.7514,16.8712,16.7329,16.8619,282453.0
2022-01-28 15:00:00,18.3,18.34,18.28,18.32,293434.0,16.8619,16.8988,16.8435,16.8804,293434.0
2022-01-28 15:30:00,18.32,18.44,18.29,18.43,799084.0,16.8804,16.9909,16.8527,16.9817,799084.0
2022-01-31 09:30:00,18.36,18.39,18.31,18.38,817445.0,16.9172,16.9449,16.8712,16.9357,817445.0
2022-01-31 10:00:00,18.37,18.59,18.37,18.58,429778.0,16.9264,17.1292,16.9264,17.1199,429778.0
2022-01-31 10:30:00,18.59,18.59,18.49,18.52,291203.0,17.1292,17.1292,17.037,17.0647,291203.0
2022-01-31 11:00:00,18.52,18.53,18.37,18.39,476038.0,17.0647,17.0739,16.9264,16.9449,476038.0
2022-01-31 11:30:00,18.4,18.55,18.39,18.55,85029.0,16.9541,17.0923,16.9449,17.0923,85029.0
2022-01-31 12:00:00,18.55,18.55,18.51,18.55,128355.0,17.0923,17.0923,17.0554,17.0923,128355.0
2022-01-31 12:30:00,18.55,18.59,18.54,18.58,88379.0,17.0923,17.1292,17.0831,17.1199,88379.0
2022-01-31 13:00:00,18.58,18.59,18.55,18.57,169525.0,17.1199,17.1292,17.0923,17.1107,169525.0
2022-01-31 13:30:00,18.56,18.58,18.54,18.57,139843.0,17.1015,17.1199,17.0831,17.1107,139843.0
2022-01-31 14:00:00,18.57,18.62,18.57,18.62,227975.0,17.1107,17.1568,17.1107,17.1568,227975.0
2022-01-31 14:30:00,18.62,18.64,18.57,18.59,237883.0,17.1568,17.1752,17.1107,17.1292,237883.0
2022-01-31 15:00:00,18.6,18.61,18.55,18.57,372453.0,17.1384,17.1476,17.0923,17.1107,372453.0
2022-01-31 15:30:00,18.57,18.68,18.56,18.67,691816.0,17.1107,17.2121,17.1015,17.2029,691816.0
2022-02-01 09:30:00,19.77,19.94,19.74,19.8,1382784.0,18.2164,18.3731,18.1888,18.2441,1382784.0
2022-02-01 10:00:00,19.81,19.91,19.76,19.87,980659.0,18.2533,18.3454,18.2072,18.3086,980659.0
2022-02-01 10:30:00,19.87,19.95,19.86,19.91,899441.0,18.3086,18.3823,18.2994,18.3454,899441.0
2022-02-01 11:00:00,19.92,20.04,19.88,20.01,826455.0,18.3546,18.4652,18.3178,18.4376,826455.0
2022-02-01 11:30:00,20.01,20.13,19.99,20.13,613170.0,18.4376,18.5481,18.4191,18.5481,613170.0
2022-02-01 12:00:00,20.13,20.13,20.08,20.12,402862.0,18.5481,18.5481,18.5021,18.5389,402862.0
2022-02-01 12:30:00,20.12,20.2,20.09,20.2,342361.0,18.5389,18.6126,18.5113,18.6126,342361.0
2022-02-01 13:00:00,20.19,20.24,20.16,20.17,446041.0,18.6034,18.6495,18.5758,18.585,446041.0
2022-02-01 13:30:00,20.16,20.25,20.15,20.18,411278.0,18.5758,18.6587,18.5666,18.5942,411278.0
2022-02-01 14:00:00,20.18,20.25,20.17,20.25,415150.0,18.5942,18.6587,18.585,18.6587,415150.0
2022-02-01 14:30:00,20.24,20.28,20.23,20.27,456315.0,18.6495,18.6864,18.6403,18.6771,456315.0
2022-02-01 15:00:00,20.26,20.37,20.26,20.36,592703.0,18.6679,18.7693,18.6679,18.7601,592703.0
2022-02-01 15:30:00,20.36,20.4,20.31,20.39,1241299.0,18.7601,18.7969,18.714,18.7877,1241299.0
2022-02-02 09:30:00,20.48,20.52,20.26,20.3,1081986.0,18.8706,18.9075,18.6679,18.7048,1081986.0
2022-02-02 10:00:00,20.3,20.47,20.29,20.45,583907.0,18.7048,18.8614,18.6956,18.843,583907.0
2022-02-02 10:30:00,20.45,20.6,20.43,20.58,709982.0,18.843,18.9812,18.8246,18.9628,709982.0
2022-02-02 11:00:00,20.57,20.58,20.47,20.48,490497.0,18.9536,18.9628,18.8614,18.8706,490497.0
2022-02-02 11:30:00,20.48,20.5,20.41,20.49,251518.0,18.8706,18.8891,18.8061,18.8799,251518.0
2022-02-02 12:00:00,20.5,20.57,20.49,20.51,164292.0,18.8891,18.9536,18.8799,18.8983,164292.0
2022-02-02 12:30:00,20.5,20.52,20.48,20.51,93209.0,18.8891,18.9075,18.8706,18.8983,93209.0
2022-02-02 13:00:00,20.51,20.52,20.48,20.5,100397.0,18.8983,18.9075,18.8706,18.8891,100397.0
2022-02-02 13:30:00,20.5,20.55,20.49,20.54,181541.0,18.8891,18.9351,18.8799,18.9259,181541.0
2022-02-02 14:00:00,20.54,20.57,20.52,20.55,298428.0,18.9259,18.9536,18.9075,18.9351,298428.0
2022-02-02 14:30:00,20.55,20.62,20.55,20.6,207449.0,18.9351,18.9996,18.9351,18.9812,207449.0
2022-02-02 15:00:00,20.6,20.63,20.57,20.58,290413.0,18.9812,19.0089,18.9536,18.9628,290413.0
2022-02-02 15:30:00,20.57,20.61,20.53,20.54,736233.0,18.9536,18.9904,18.9167,18.9259,736233.0
2022-02-03 09:30:00,20.6,20.66,20.47,20.49,676839.0,18.9812,19.0365,18.8614,18.8799,676839.0
2022-02-03 10:00:00,20.49,20.69,20.47,20.67,919504.0,18.8799,19.0641,18.8614,19.0457,919504.0
2022-02-03 10:30:00,20.68,20.69,20.57,20.57,331851.0,19.0549,19.0641,18.9536,18.9536,331851.0
2022-02-03 11:00:00,20.57,20.58,20.52,20.53,215556.0,18.9536,18.9628,18.9075,18.9167,215556.0
2022-02-03 11:30:00,20.53,20.53,20.4,20.41,254210.0,18.9167,18.9167,18.7969,18.8061,254210.0
2022-02-03 12:00:00,20.41,20.42,20.36,20.41,73618.0,18.8061,18.8154,18.7601,18.8061,73618.0
2022-02-03 12:30:00,20.41,20.43,20.37,20.41,62564.0,18.8061,18.8246,18.7693,18.8061,62564.0
2022-02-03 13:00:00,20.41,20.42,20.36,20.41,162113.0,18.8061,18.8154,18.7601,18.8061,162113.0
2022-02-03 13:30:00,20.41,20.45,20.4,20.45,98502.0,18.8061,18.843,18.7969,18.843,98502.0
2022-02-03 14:00:00,20.45,20.47,20.41,20.42,135814.0,18.843,18.8614,18.8061,18.8154,135814.0
2022-02-03 14:30:00,20.42,20.42,20.36,20.38,204336.0,18.8154,18.8154,18.7601,18.7785,204336.0
2022-02-03 15:00:00,20.39,20.41,20.34,20.39,230405.0,18.7877,18.8061,18.7416,18.7877,230405.0
2022-02-03 15:30:00,20.39,20.4,20.34,20.38,577126.0,18.7877,18.7969,18.7416,18.7785,577126.0
2022-02-04 09:30:00,20.13,20.31,20.12,20.24,962649.0,18.5481,18.714,18.5389,18.6495,962649.0
2022-02-04 10:00:00,20.24,20.31,20.19,20.26,408677.0,18.6495,18.714,18.6034,18.6679,408677.0
2022-02-04 10:30:00,20.26,20.32,20.21,20.22,194833.0,18.6679,18.7232,18.6219,18.6311,194833.0
2022-02-04 11:00:00,20.23,20.24,20.2,20.21,339077.0,18.6403,18.6495,18.6126,18.6219,339077.0
2022-02-04 11:30:00,20.21,20.26,20.2,20.24,159822.0,18.6219,18.6679,18.6126,18.6495,159822.0
2022-02-04 12:00:00,20.24,20.33,20.24,20.32,117025.0,18.6495,18.7324,18.6495,18.7232,117025.0
2022-02-04 12:30:00,20.33,20.35,20.28,20.35,86818.0,18.7324,18.7509,18.6864,18.7509,86818.0
2022-02-04 13:00:00,20.35,20.39,20.33,20.38,228834.0,18.7509,18.7877,18.7324,18.7785,228834.0
2022-02-04 13:30:00,20.38,20.41,20.37,20.39,122674.0,18.7785,18.8061,18.7693,18.7877,122674.0
2022-02-04 14:00:00,20.4,20.42,20.36,20.41,123944.0,18.7969,18.8154,18.7601,18.8061,123944.0
2022-02-04 14:30:00,20.41,20.44,20.4,20.43,131391.0,18.8061,18.8338,18.7969,18.8246,131391.0
2022-02-04 15:00:00,20.43,20.48,20.43,20.46,269683.0,18.8246,18.8706,18.8246,18.8522,269683.0
2022-02-04 15:30:00,20.46,20.49,20.4,20.4,741798.0,18.8522,18.8799,18.7969,18.7969,741798.0
2022-02-07 09:30:00,20.5,20.51,20.37,20.42,592708.0,18.8891,18.8983,18.7693,18.8154,592708.0
2022-02-07 10:00:00,20.42,20.48,20.4,20.46,177896.0,18.8154,18.8706,18.7969,18.8522,177896.0
2022-02-07 10:30:00,20.45,20.49,20.44,20.49,250505.0,18.843,18.8799,18.8338,18.8799,250505.0
2022-02-07 11:00:00,20.48,20.58,20.45,20.57,287846.0,18.8706,18.9628,18.843,18.9536,287846.0
2022-02-07 11:30:00,20.57,20.58,20.44,20.48,132562.0,18.9536,18.9628,18.8338,18.8706,132562.0
2022-02-07 12:00:00,20.49,20.53,20.46,20.51,122681.0,18.8799,18.9167,18.8522,18.8983,122681.0
2022-02-07 12:30:00,20.51,20.53,20.47,20.51,97605.0,18.8983,18.9167,18.8614,18.8983,97605.0
2022-02-07 13:00:00,20.52,20.57,20.51,20.56,106095.0,18.9075,18.9536,18.8983,18.9444,106095.0
2022-02-07 13:30:00,20.56,20.63,20.56,20.63,161026.0,18.9444,19.0089,18.9444,19.0089,161026.0
2022-02-07 14:00:00,20.63,20.64,20.61,20.64,157143.0,19.0089,19.0181,18.9904,19.0181,157143.0
2022-02-07 14:30:00,20.64,20.68,20.64,20.67,156994.0,19.0181,19.0549,19.0181,19.0457,156994.0
2022-02-07 15:00:00,20.68,20.7,20.65,20.65,388380.0,19.0549,19.0734,19.0273,19.0273,388380.0
2022-02-07 15:30:00,20.66,20.68,20.58,20.6,612463.0,19.0365,19.0549,18.9628,18.9812,612463.0
2022-02-08 09:30:00,20.83,20.88,20.79,20.82,922925.0,19.1931,19.2392,19.1563,19.1839,922925.0
2022-02-08 10:00:00,20.81,20.92,20.74,20.86,486240.0,19.1747,19.2761,19.1102,19.2208,486240.0
2022-02-08 10:30:00,20.85,20.91,20.84,20.9,166489.0,19.2116,19.2668,19.2023,19.2576,166489.0
2022-02-08 11:00:00,20.91,20.92,20.85,20.88,258031.0,19.2668,19.2761,19.2116,19.2392,258031.0
2022-02-08 11:30:00,20.88,20.96,20.87,20.96,204752.0,19.2392,19.3129,19.23,19.3129,204752.0
2022-02-08 12:00:00,20.95,20.97,20.91,20.92,114529.0,19.3037,19.3221,19.2668,19.2761,114529.0
2022-02-08 12:30:00,20.92,20.94,20.9,20.93,119974.0,19.2761,19.2945,19.2576,19.2853,119974.0
2022-02-08 13:00:00,20.92,20.95,20.9,20.94,145874.0,19.2761,19.3037,19.2576,19.2945,145874.0
2022-02-08 13:30:00,20.94,21.02,20.93,21.02,155328.0,19.2945,19.3682,19.2853,19.3682,155328.0
2022-02-08 14:00:00,21.02,21.06,20.99,21.02,162480.0,19.3682,19.4051,19.3406,19.3682,162480.0
2022-02-08 14:30:00,21.01,21.03,20.92,20.96,220626.0,19.359,19.3774,19.2761,19.3129,220626.0
2022-02-08 15:00:00,20.95,21.05,20.94,21.04,210343.0,19.3037,19.3958,19.2945,19.3866,210343.0
2022-02-08 15:30:00,21.04,21.05,21.0,21.04,495375.0,19.3866,19.3958,19.3498,19.3866,495375.0
2022-02-09 09:30:00,21.39,21.41,21.31,21.34,667063.0,19.7091,19.7276,19.6354,19.6631,667063.0
2022-02-09 10:00:00,21.34,21.4,21.32,21.38,335655.0,19.6631,19.7183,19.6446,19.6999,335655.0
2022-02-09 10:30:00,21.38,21.41,21.33,21.38,409688.0,19.6999,19.7276,19.6538,19.6999,409688.0
2022-02-09 11:00:00,21.38,21.45,21.37,21.39,311323.0,19.6999,19.7644,19.6907,19.7091,311323.0
2022-02-09 11:30:00,21.38,21.39,21.33,21.34,161751.0,19.6999,19.7091,19.6538,19.6631,161751.0
2022-02-09 12:00:00,21.34,21.35,21.29,21.32,280763.0,19.6631,19.6723,19.617,19.6446,280763.0
2022-02-09 12:30:00,21.32,21.33,21.29,21.3,111355.0,19.6446,19.6538,19.617,19.6262,111355.0
2022-02-09 13:00:00,21.3,21.3,21.26,21.28,176477.0,19.6262,19.6262,19.5893,19.6078,176477.0
2022-02-09 13:30:00,21.28,21.33,21.27,21.32,124255.0,19.6078,19.6538,19.5986,19.6446,124255.0
2022-02-09 14:00:00,21.32,21.35,21.31,21.35,139356.0,19.6446,19.6723,19.6354,19.6723,139356.0
2022-02-09 14:30:00,21.34,21.36,21.31,21.33,126037.0,19.6631,19.6815,19.6354,19.6538,126037.0
2022-02-09 15:00:00,21.32,21.33,21.28,21.32,195674.0,19.6446,19.6538,19.6078,19.6446,195674.0
2022-02-09 15:30:00,21.32,21.33,21.27,21.3,435161.0,19.6446,19.6538,19.5986,19.6262,435161.0
2022-02-10 09:30:00,21.3,21.39,21.3,21.37,867521.0,19.6262,19.7091,19.6262,19.6907,867521.0
2022-02-10 10:00:00,21.37,21.49,21.36,21.47,227864.0,19.6907,19.8013,19.6815,19.7828,227864.0
2022-02-10 10:30:00,21.46,21.49,21.4,21.44,298901.0,19.7736,19.8013,19.7183,19.7552,298901.0
2022-02-10 11:00:00,21.44,21.45,21.4,21.41,228691.0,19.7552,19.7644,19.7183,19.7276,228691.0
2022-02-10 11:30:00,21.41,21.45,21.39,21.42,71205.0,19.7276,19.7644,19.7091,19.7368,71205.0
2022-02-10 12:00:00,21.41,21.41,21.34,21.35,86241.0,19.7276,19.7276,19.6631,19.6723,86241.0
2022-02-10 12:30:00,21.34,21.36,21.3,21.34,115544.0,19.6631,19.6815,19.6262,19.6631,115544.0
2022-02-10 13:00:00,21.34,21.35,21.3,21.32,142758.0,19.6631,19.6723,19.6262,19.6446,142758.0
2022-02-10 13:30:00,21.32,21.34,21.24,21.3,235043.0,19.6446,19.6631,19.5709,19.6262,235043.0
2022-02-10 14:00:00,21.3,21.31,21.17,21.23,164123.0,19.6262,19.6354,19.5064,19.5617,164123.0
2022-02-10 14:30:00,21.24,21.29,21.2,21.21,161551.0,19.5709,19.617,19.5341,19.5433,161551.0
2022-02-10 15:00:00,21.21,21.26,21.19,21.2,208837.0,19.5433,19.5893,19.5248,19.5341,208837.0
2022-02-10 15:30:00,21.19,21.22,21.11,21.18,687743.0,19.5248,19.5525,19.4511,19.5156,687743.0
2022-02-11 09:30:00,21.0,21.13,20.96,21.07,631360.0,19.3498,19.4696,19.3129,19.4143,631360.0
2022-02-11 10:00:00,21.06,21.15,21.04,21.15,442255.0,19.4051,19.488,19.3866,19.488,442255.0
2022-02-11 10:30:00,21.15,21.2,21.13,21.19,149479.0,19.488,19.5341,19.4696,19.5248,149479.0
2022-02-11 11:00:00,21.19,21.27,21.18,21.21,246316.0,19.5248,19.5986,19.5156,19.5433,246316.0
2022-02-11 11:30:00,21.21,21.22,21.16,21.22,253425.0,19.5433,19.5525,19.4972,19.5525,253425.0
2022-02-11 12:00:00,21.22,21.26,21.21,21.26,199815.0,19.5525,19.5893,19.5433,19.5893,199815.0
2022-02-11 12:30:00,21.26,21.28,21.19,21.21,243480.0,19.5893,19.6078,19.5248,19.5433,243480.0
2022-02-11 13:00:00,21.21,21.23,21.17,21.17,180964.0,19.5433,19.5617,19.5064,19.5064,180964.0
2022-02-11 13:30:00,21.17,21.18,20.83,20.88,982378.0,19.5064,19.5156,19.1931,19.2392,982378.0
2022-02-11 14:00:00,20.87,20.92,20.76,20.77,572915.0,19.23,19.2761,19.1286,19.1378,572915.0
2022-02-11 14:30:00,20.77,20.83,20.66,20.69,806163.0,19.1378,19.1931,19.0365,19.0641,806163.0
2022-02-11 15:00:00,20.69,20.74,20.58,20.62,1018108.0,19.0641,19.1102,18.9628,18.9996,1018108.0
2022-02-11 15:30:00,20.61,20.75,20.59,20.7,881715.0,18.9904,19.1194,18.972,19.0734,881715.0
2022-02-14 09:30:00,20.59,20.62,20.49,20.53,820393.0,18.972,18.9996,18.8799,18.9167,820393.0
2022-02-14 10:00:00,20.53,20.61,20.44,20.51,639315.0,18.9167,18.9904,18.8338,18.8983,639315.0
2022-02-14 10:30:00,20.52,20.55,20.47,20.51,638986.0,18.9075,18.9351,18.8614,18.8983,638986.0
2022-02-14 11:00:00,20.51,20.59,20.49,20.57,421908.0,18.8983,18.972,18.8799,18.9536,421908.0
2022-02-14 11:30:00,20.58,20.64,20.56,20.62,219328.0,18.9628,19.0181,18.9444,18.9996,219328.0
2022-02-14 12:00:00,20.61,20.67,20.58,20.67,265019.0,18.9904,19.0457,18.9628,19.0457,265019.0
2022-02-14 12:30:00,20.66,20.69,20.62,20.66,226255.0,19.0365,19.0641,18.9996,19.0365,226255.0
2022-02-14 13:00:00,20.66,20.7,20.64,20.64,176788.0,19.0365,19.0734,19.0181,19.0181,176788.0
2022-02-14 13:30:00,20.64,20.66,20.49,20.53,389473.0,19.0181,19.0365,18.8799,18.9167,389473.0
2022-02-14 14:00:00,20.53,20.58,20.45,20.53,606063.0,18.9167,18.9628,18.843,18.9167,606063.0
2022-02-14 14:30:00,20.51,20.57,20.48,20.55,411928.0,18.8983,18.9536,18.8706,18.9351,411928.0
2022-02-14 15:00:00,20.55,20.59,20.51,20.54,436057.0,18.9351,18.972,18.8983,18.9259,436057.0
2022-02-14 15:30:00,20.54,20.62,20.53,20.59,434056.0,18.9259,18.9996,18.9167,18.972,434056.0
2022-02-15 09:30:00,20.64,20.73,20.61,20.61,779225.0,19.0181,19.101,18.9904,18.9904,779225.0
2022-02-15 10:00:00,20.62,20.72,20.57,20.71,496504.0,18.9996,19.0918,18.9536,19.0826,496504.0
2022-02-15 10:30:00,20.71,20.74,20.68,20.73,381188.0,19.0826,19.1102,19.0549,19.101,381188.0
2022-02-15 11:00:00,20.73,20.76,20.7,20.71,157108.0,19.101,19.1286,19.0734,19.0826,157108.0
2022-02-15 11:30:00,20.71,20.75,20.66,20.68,121335.0,19.0826,19.1194,19.0365,19.0549,121335.0
2022-02-15 12:00:00,20.69,20.7,20.65,20.69,110157.0,19.0641,19.0734,19.0273,19.0641,110157.0
2022-02-15 12:30:00,20.68,20.72,20.68,20.71,130519.0,19.0549,19.0918,19.0549,19.0826,130519.0
2022-02-15 13:00:00,20.71,20.78,20.69,20.78,145236.0,19.0826,19.1471,19.0641,19.1471,145236.0
2022-02-15 13:30:00,20.78,20.8,20.77,20.8,159086.0,19.1471,19.1655,19.1378,19.1655,159086.0
2022-02-15 14:00:00,20.8,20.8,20.74,20.77,129630.0,19.1655,19.1655,19.1102,19.1378,129630.0
2022-02-15 14:30:00,20.77,20.77,20.71,20.71,104910.0,19.1378,19.1378,19.0826,19.0826,104910.0
2022-02-15 15:00:00,20.71,20.73,20.7,20.71,109197.0,19.0826,19.101,19.0734,19.0826,109197.0
2022-02-15 15:30:00,20.7,20.74,20.65,20.71,531662.0,19.0734,19.1102,19.0273,19.0826,531662.0
2022-02-16 09:30:00,20.29,20.5,20.26,20.44,814328.0,18.6956,18.8891,18.6679,18.8338,814328.0
2022-02-16 10:00:00,20.43,20.56,20.38,20.54,325825.0,18.8246,18.9444,18.7785,18.9259,325825.0
2022-02-16 10:30:00,20.54,20.58,20.5,20.54,229655.0,18.9259,18.9628,18.8891,18.9259,229655.0
2022-02-16 11:00:00,20.54,20.58,20.51,20.54,293996.0,18.9259,18.9628,18.8983,18.9259,293996.0
2022-02-16 11:30:00,20.54,20.56,20.47,20.48,157983.0,18.9259,18.9444,18.8614,18.8706,157983.0
2022-02-16 12:00:00,20.48,20.49,20.45,20.45,81236.0,18.8706,18.8799,18.843,18.843,81236.0
2022-02-16 12:30:00,20.45,20.45,20.4,20.44,128769.0,18.843,18.843,18.7969,18.8338,128769.0
2022-02-16 13:00:00,20.44,20.46,20.42,20.43,55820.0,18.8338,18.8522,18.8154,18.8246,55820.0
2022-02-16 13:30:00,20.42,20.44,20.37,20.4,218109.0,18.8154,18.8338,18.7693,18.7969,218109.0
2022-02-16 14:00:00,20.39,20.47,20.36,20.46,322190.0,18.7877,18.8614,18.7601,18.8522,322190.0
2022-02-16 14:30:00,20.47,20.51,20.43,20.46,162698.0,18.8614,18.8983,18.8246,18.8522,162698.0
2022-02-16 15:00:00,20.46,20.49,20.44,20.48,202044.0,18.8522,18.8799,18.8338,18.8706,202044.0
2022-02-16 15:30:00,20.49,20.51,20.44,20.5,657897.0,18.8799,18.8983,18.8338,18.8891,657897.0
2022-02-17 09:30:00,20.31,20.4,20.22,20.23,488251.0,18.714,18.7969,18.6311,18.6403,488251.0
2022-02-17 10:00:00,20.23,20.29,20.18,20.22,256677.0,18.6403,18.6956,18.5942,18.6311,256677.0
2022-02-17 10:30:00,20.21,20.3,20.2,20.3,334662.0,18.6219,18.7048,18.6126,18.7048,334662.0
2022-02-17 11:00:00,20.29,20.38,20.26,20.38,263513.0,18.6956,18.7785,18.6679,18.7785,263513.0
2022-02-17 11:30:00,20.38,20.38,20.3,20.34,126840.0,18.7785,18.7785,18.7048,18.7416,126840.0
2022-02-17 12:00:00,20.34,20.36,20.32,20.32,65658.0,18.7416,18.7601,18.7232,18.7232,65658.0
2022-02-17 12:30:00,20.32,20.32,20.26,20.29,106311.0,18.7232,18.7232,18.6679,18.6956,106311.0
2022-02-17 13:00:00,20.29,20.29,20.25,20.26,81676.0,18.6956,18.6956,18.6587,18.6679,81676.0
2022-02-17 13:30:00,20.26,20.28,20.22,20.28,119761.0,18.6679,18.6864,18.6311,18.6864,119761.0
2022-02-17 14:00:00,20.28,20.29,20.19,20.23,244930.0,18.6864,18.6956,18.6034,18.6403,244930.0
2022-02-17 14:30:00,20.23,20.25,20.18,20.19,242396.0,18.6403,18.6587,18.5942,18.6034,242396.0
2022-02-17 15:00:00,20.19,20.2,20.11,20.16,192637.0,18.6034,18.6126,18.5297,18.5758,192637.0
2022-02-17 15:30:00,20.16,20.21,20.14,20.18,734927.0,18.5758,18.6219,18.5574,18.5942,734927.0
2022-02-18 09:30:00,20.25,20.35,20.19,20.34,478121.0,18.6587,18.7509,18.6034,18.7416,478121.0
2022-02-18 10:00:00,20.34,20.43,20.32,20.35,227346.0,18.7416,18.8246,18.7232,18.7509,227346.0
2022-02-18 10:30:00,20.34,20.34,20.26,20.29,218616.0,18.7416,18.7416,18.6679,18.6956,218616.0
2022-02-18 11:00:00,20.29,20.29,20.19,20.25,308520.0,18.6956,18.6956,18.6034,18.6587,308520.0
2022-02-18 11:30:00,20.25,20.25,20.12,20.13,195715.0,18.6587,18.6587,18.5389,18.5481,195715.0
2022-02-18 12:00:00,20.13,20.21,20.12,20.16,90823.0,18.5481,18.6219,18.5389,18.5758,90823.0
2022-02-18 12:30:00,20.16,20.16,20.11,20.11,106957.0,18.5758,18.5758,18.5297,18.5297,106957.0
2022-02-18 13:00:00,20.11,20.15,20.06,20.13,184977.0,18.5297,18.5666,18.4836,18.5481,184977.0
2022-02-18 13:30:00,20.13,20.18,20.12,20.17,94728.0,18.5481,18.5942,18.5389,18.585,94728.0
2022-02-18 14:00:00,20.17,20.23,20.15,20.23,63760.0,18.585,18.6403,18.5666,18.6403,63760.0
2022-02-18 14:30:00,20.23,20.25,20.16,20.23,126985.0,18.6403,18.6587,18.5758,18.6403,126985.0
2022-02-18 15:00:00,20.23,20.25,20.14,20.14,199702.0,18.6403,18.6587,18.5574,18.5574,199702.0
2022-02-18 15:30:00,20.14,20.21,20.11,20.17,456011.0,18.5574,18.6219,18.5297,18.585,456011.0
2022-02-22 09:30:00,19.49,19.66,19.47,19.65,795461.0,17.9584,18.1151,17.94,18.1059,795461.0
2022-02-22 10:00:00,19.65,19.75,19.58,19.71,495955.0,18.1059,18.198,18.0414,18.1611,495955.0
2022-02-22 10:30:00,19.71,19.71,19.55,19.56,359139.0,18.1611,18.1611,18.0137,18.0229,359139.0
2022-02-22 11:00:00,19.56,19.61,19.52,19.57,311346.0,18.0229,18.069,17.9861,18.0321,311346.0
2022-02-22 11:30:00,19.57,19.6,19.54,19.57,185071.0,18.0321,18.0598,18.0045,18.0321,185071.0
2022-02-22 12:00:00,19.57,19.59,19.44,19.47,362361.0,18.0321,18.0506,17.9124,17.94,362361.0
2022-02-22 12:30:00,19.46,19.49,19.39,19.39,125900.0,17.9308,17.9584,17.8663,17.8663,125900.0
2022-02-22 13:00:00,19.39,19.42,19.35,19.38,158010.0,17.8663,17.8939,17.8294,17.8571,158010.0
2022-02-22 13:30:00,19.37,19.39,19.27,19.3,221547.0,17.8479,17.8663,17.7557,17.7834,221547.0
2022-02-22 14:00:00,19.3,19.35,19.23,19.34,292963.0,17.7834,17.8294,17.7189,17.8202,292963.0
2022-02-22 14:30:00,19.34,19.5,19.32,19.48,343036.0,17.8202,17.9676,17.8018,17.9492,343036.0
2022-02-22 15:00:00,19.48,19.54,19.45,19.48,349775.0,17.9492,18.0045,17.9216,17.9492,349775.0
2022-02-22 15:30:00,19.48,19.52,19.39,19.45,562809.0,17.9492,17.9861,17.8663,17.9216,562809.0
2022-02-23 09:30:00,19.61,19.68,19.56,19.58,414115.0,18.069,18.1335,18.0229,18.0414,414115.0
2022-02-23 10:00:00,19.57,19.57,19.41,19.43,346186.0,18.0321,18.0321,17.8847,17.9031,346186.0
2022-02-23 10:30:00,19.43,19.48,19.41,19.45,207798.0,17.9031,17.9492,17.8847,17.9216,207798.0
2022-02-23 11:00:00,19.45,19.48,19.41,19.43,357020.0,17.9216,17.9492,17.8847,17.9031,357020.0
2022-02-23 11:30:00,19.42,19.49,19.4,19.48,101272.0,17.8939,17.9584,17.8755,17.9492,101272.0
2022-02-23 12:00:00,19.48,19.54,19.44,19.54,116657.0,17.9492,18.0045,17.9124,18.0045,116657.0
2022-02-23 12:30:00,19.55,19.55,19.45,19.47,64439.0,18.0137,18.0137,17.9216,17.94,64439.0
2022-02-23 13:00:00,19.46,19.47,19.32,19.32,126648.0,17.9308,17.94,17.8018,17.8018,126648.0
2022-02-23 13:30:00,19.33,19.37,19.25,19.32,267592.0,17.811,17.8479,17.7373,17.8018,267592.0
2022-02-23 14:00:00,19.32,19.34,19.26,19.27,121516.0,17.8018,17.8202,17.7465,17.7557,121516.0
2022-02-23 14:30:00,19.28,19.28,19.21,19.23,205035.0,17.7649,17.7649,17.7004,17.7189,205035.0
2022-02-23 15:00:00,19.23,19.23,19.17,19.21,217697.0,17.7189,17.7189,17.6636,17.7004,217697.0
2022-02-23 15:30:00,19.21,19.22,19.12,19.2,845567.0,17.7004,17.7097,17.6175,17.6912,845567.0
2022-02-24 09:30:00,17.46,17.71,17.44,17.66,1105230.0,16.088,16.3183,16.0695,16.2722,1105230.0
2022-02-24 10:00:00,17.66,17.81,17.59,17.62,1068976.0,16.2722,16.4105,16.2077,16.2354,1068976.0
2022-02-24 10:30:00,17.62,17.65,17.53,17.53,731829.0,16.2354,16.263,16.1525,16.1525,731829.0
2022-02-24 11:00:00,17.52,17.64,17.49,17.64,1255543.0,16.1432,16.2538,16.1156,16.2538,1255543.0
2022-02-24 11:30:00,17.64,17.66,17.5,17.57,361084.0,16.2538,16.2722,16.1248,16.1893,361084.0
2022-02-24 12:00:00,17.57,17.57,17.46,17.48,543702.0,16.1893,16.1893,16.088,16.1064,543702.0
2022-02-24 12:30:00,17.48,17.51,17.41,17.41,360504.0,16.1064,16.134,16.0419,16.0419,360504.0
2022-02-24 13:00:00,17.41,17.43,17.37,17.39,350602.0,16.0419,16.0603,16.005,16.0235,350602.0
2022-02-24 13:30:00,17.39,17.56,17.38,17.49,345814.0,16.0235,16.1801,16.0142,16.1156,345814.0
2022-02-24 14:00:00,17.49,17.58,17.43,17.58,415497.0,16.1156,16.1985,16.0603,16.1985,415497.0
2022-02-24 14:30:00,17.57,17.72,17.57,17.69,498827.0,16.1893,16.3275,16.1893,16.2999,498827.0
2022-02-24 15:00:00,17.7,17.79,17.67,17.74,437588.0,16.3091,16.392,16.2815,16.346,437588.0
2022-02-24 15:30:00,17.73,17.96,17.73,17.95,1793483.0,16.3367,16.5487,16.3367,16.5395,1793483.0
2022-02-25 09:30:00,18.68,18.81,18.65,18.7,1200518.0,17.2121,17.3319,17.1844,17.2305,1200518.0
2022-02-25 10:00:00,18.71,18.84,18.67,18.81,533362.0,17.2397,17.3595,17.2029,17.3319,533362.0
2022-02-25 10:30:00,18.8,18.81,18.71,18.74,363056.0,17.3227,17.3319,17.2397,17.2674,363056.0
2022-02-25 11:00:00,18.74,18.8,18.69,18.75,662195.0,17.2674,17.3227,17.2213,17.2766,662195.0
2022-02-25 11:30:00,18.75,18.87,18.74,18.87,192658.0,17.2766,17.3872,17.2674,17.3872,192658.0
2022-02-25 12:00:00,18.87,18.92,18.82,18.91,236843.0,17.3872,17.4332,17.3411,17.424,236843.0
2022-02-25 12:30:00,18.9,18.93,18.86,18.88,165656.0,17.4148,17.4424,17.3779,17.3964,165656.0
2022-02-25 13:00:00,18.88,18.9,18.82,18.87,145969.0,17.3964,17.4148,17.3411,17.3872,145969.0
2022-02-25 13:30:00,18.86,18.89,18.82,18.82,189233.0,17.3779,17.4056,17.3411,17.3411,189233.0
2022-02-25 14:00:00,18.82,18.85,18.79,18.84,189751.0,17.3411,17.3687,17.3134,17.3595,189751.0
2022-02-25 14:30:00,18.85,18.86,18.77,18.8,218974.0,17.3687,17.3779,17.295,17.3227,218974.0
2022-02-25 15:00:00,18.8,18.89,18.78,18.84,315826.0,17.3227,17.4056,17.3042,17.3595,315826.0
2022-02-25 15:30:00,18.83,18.88,18.81,18.85,782096.0,17.3503,17.3964,17.3319,17.3687,782096.0
2022-02-28 09:30:00,18.14,18.24,18.1,18.22,757337.0,16.7145,16.8067,16.6777,16.7882,757337.0
2022-02-28 10:00:00,18.23,18.24,18.15,18.2,382362.0,16.7974,16.8067,16.7237,16.7698,382362.0
2022-02-28 10:30:00,18.19,18.43,18.19,18.4,376886.0,16.7606,16.9817,16.7606,16.9541,376886.0
2022-02-28 11:00:00,18.4,18.4,18.29,18.38,340784.0,16.9541,16.9541,16.8527,16.9357,340784.0
2022-02-28 11:30:00,18.37,18.4,18.3,18.35,106640.0,16.9264,16.9541,16.8619,16.908,106640.0
2022-02-28 12:00:00,18.35,18.35,18.22,18.26,173384.0,16.908,16.908,16.7882,16.8251,173384.0
2022-02-28 12:30:00,18.25,18.26,18.13,18.17,144566.0,16.8159,16.8251,16.7053,16.7422,144566.0
2022-02-28 13:00:00,18.17,18.21,18.12,18.16,231721.0,16.7422,16.779,16.6961,16.7329,231721.0
2022-02-28 13:30:00,18.15,18.18,18.1,18.17,174949.0,16.7237,16.7514,16.6777,16.7422,174949.0
2022-02-28 14:00:00,18.16,18.16,17.99,18.01,438608.0,16.7329,16.7329,16.5763,16.5947,438608.0
2022-02-28 14:30:00,18.01,18.06,17.99,18.05,562170.0,16.5947,16.6408,16.5763,16.6316,562170.0
2022-02-28 15:00:00,18.04,18.12,18.03,18.09,275372.0,16.6224,16.6961,16.6132,16.6684,275372.0
2022-02-28 15:30:00,18.08,18.16,18.02,18.13,863190.0,16.6592,16.7329,16.604,16.7053,863190.0
2022-03-01 09:30:00,17.92,17.94,17.78,17.81,824220.0,16.5118,16.5302,16.3828,16.4105,824220.0
2022-03-01 10:00:00,17.82,17.86,17.57,17.64,387689.0,16.4197,16.4565,16.1893,16.2538,387689.0
2022-03-01 10:30:00,17.64,17.68,17.43,17.46,622259.0,16.2538,16.2907,16.0603,16.088,622259.0
2022-03-01 11:00:00,17.45,17.49,17.38,17.41,607810.0,16.0787,16.1156,16.0142,16.0419,607810.0
2022-03-01 11:30:00,17.41,17.42,17.28,17.33,410462.0,16.0419,16.0511,15.9221,15.9682,410462.0
2022-03-01 12:00:00,17.32,17.34,17.22,17.3,184039.0,15.959,15.9774,15.8668,15.9405,184039.0
2022-03-01 12:30:00,17.3,17.34,17.25,17.31,176551.0,15.9405,15.9774,15.8945,15.9497,176551.0
2022-03-01 13:00:00,17.3,17.32,17.15,17.15,301046.0,15.9405,15.959,15.8023,15.8023,301046.0
2022-03-01 13:30:00,17.16,17.25,17.14,17.23,379637.0,15.8115,15.8945,15.7931,15.876,379637.0
2022-03-01 14:00:00,17.23,17.32,17.15,17.32,402409.0,15.876,15.959,15.8023,15.959,402409.0
2022-03-01 14:30:00,17.31,17.4,17.31,17.34,439765.0,15.9497,16.0327,15.9497,15.9774,439765.0
2022-03-01 15:00:00,17.34,17.43,17.33,17.39,518046.0,15.9774,16.0603,15.9682,16.0235,518046.0
2022-03-01 15:30:00,17.39,17.43,17.31,17.38,1489172.0,16.0235,16.0603,15.9497,16.0142,1489172.0
2022-03-02 09:30:00,17.43,17.49,17.36,17.41,984484.0,16.0603,16.1156,15.9958,16.0419,984484.0
2022-03-02 10:00:00,17.41,17.49,17.36,17.41,413674.0,16.0419,16.1156,15.9958,16.0419,413674.0
2022-03-02 10:30:00,17.41,17.51,17.36,17.46,417507.0,16.0419,16.134,15.9958,16.088,417507.0
2022-03-02 11:00:00,17.47,17.62,17.44,17.46,493246.0,16.0972,16.2354,16.0695,16.088,493246.0
2022-03-02 11:30:00,17.45,17.55,17.4,17.51,531889.0,16.0787,16.1709,16.0327,16.134,531889.0
2022-03-02 12:00:00,17.51,17.52,17.42,17.48,127129.0,16.134,16.1432,16.0511,16.1064,127129.0
2022-03-02 12:30:00,17.48,17.51,17.46,17.51,161320.0,16.1064,16.134,16.088,16.134,161320.0
2022-03-02 13:00:00,17.51,17.6,17.51,17.57,210637.0,16.134,16.217,16.134,16.1893,210637.0
2022-03-02 13:30:00,17.57,17.61,17.57,17.58,185296.0,16.1893,16.2262,16.1893,16.1985,185296.0
2022-03-02 14:00:00,17.59,17.62,17.54,17.57,181479.0,16.2077,16.2354,16.1617,16.1893,181479.0
2022-03-02 14:30:00,17.57,17.61,17.52,17.53,320127.0,16.1893,16.2262,16.1432,16.1525,320127.0
2022-03-02 15:00:00,17.53,17.58,17.51,17.55,237294.0,16.1525,16.1985,16.134,16.1709,237294.0
2022-03-02 15:30:00,17.54,17.56,17.51,17.51,646946.0,16.1617,16.1801,16.134,16.134,646946.0
2022-03-03 09:30:00,17.48,17.52,17.33,17.41,773476.0,16.1064,16.1432,15.9682,16.0419,773476.0
2022-03-03 10:00:00,17.42,17.44,17.25,17.29,615966.0,16.0511,16.0695,15.8945,15.9313,615966.0
2022-03-03 10:30:00,17.29,17.29,17.06,17.07,853663.0,15.9313,15.9313,15.7194,15.7286,853663.0
2022-03-03 11:00:00,17.07,17.08,16.95,16.98,684261.0,15.7286,15.7378,15.618,15.6457,684261.0
2022-03-03 11:30:00,16.99,17.04,16.95,17.0,267038.0,15.6549,15.701,15.618,15.6641,267038.0
2022-03-03 12:00:00,17.0,17.07,16.94,16.95,246506.0,15.6641,15.7286,15.6088,15.618,246506.0
2022-03-03 12:30:00,16.95,17.13,16.94,17.09,247913.0,15.618,15.7839,15.6088,15.747,247913.0
2022-03-03 13:00:00,17.1,17.14,17.07,17.13,157090.0,15.7562,15.7931,15.7286,15.7839,157090.0
2022-03-03 13:30:00,17.12,17.12,17.03,17.07,252989.0,15.7747,15.7747,15.6917,15.7286,252989.0
2022-03-03 14:00:00,17.07,17.13,17.05,17.06,190618.0,15.7286,15.7839,15.7102,15.7194,190618.0
2022-03-03 14:30:00,17.05,17.07,17.01,17.03,172867.0,15.7102,15.7286,15.6733,15.6917,172867.0
2022-03-03 15:00:00,17.03,17.07,17.0,17.07,245283.0,15.6917,15.7286,15.6641,15.7286,245283.0
2022-03-03 15:30:00,17.07,17.07,16.96,17.03,830513.0,15.7286,15.7286,15.6272,15.6917,830513.0
2022-03-04 09:30:00,16.16,16.18,15.92,15.98,1708748.0,14.8901,14.9085,14.669,14.7243,1708748.0
2022-03-04 10:00:00,15.98,15.99,15.87,15.91,1039130.0,14.7243,14.7335,14.6229,14.6598,1039130.0
2022-03-04 10:30:00,15.9,15.93,15.8,15.86,636870.0,14.6505,14.6782,14.5584,14.6137,636870.0
2022-03-04 11:00:00,15.86,15.89,15.78,15.84,729470.0,14.6137,14.6413,14.54,14.5953,729470.0
2022-03-04 11:30:00,15.84,15.85,15.71,15.79,253360.0,14.5953,14.6045,14.4755,14.5492,253360.0
2022-03-04 12:00:00,15.79,15.89,15.76,15.87,228883.0,14.5492,14.6413,14.5215,14.6229,228883.0
2022-03-04 12:30:00,15.87,15.9,15.84,15.88,196108.0,14.6229,14.6505,14.5953,14.6321,196108.0
2022-03-04 13:00:00,15.88,15.9,15.82,15.82,113000.0,14.6321,14.6505,14.5768,14.5768,113000.0
2022-03-04 13:30:00,15.83,15.85,15.73,15.74,228387.0,14.586,14.6045,14.4939,14.5031,228387.0
2022-03-04 14:00:00,15.74,15.82,15.73,15.79,415550.0,14.5031,14.5768,14.4939,14.5492,415550.0
2022-03-04 14:30:00,15.79,15.81,15.71,15.72,270854.0,14.5492,14.5676,14.4755,14.4847,270854.0
2022-03-04 15:00:00,15.72,15.8,15.71,15.78,339968.0,14.4847,14.5584,14.4755,14.54,339968.0
2022-03-04 15:30:00,15.78,15.92,15.76,15.9,875188.0,14.54,14.669,14.5215,14.6505,875188.0
2022-03-07 09:30:00,15.59,15.72,15.45,15.47,1689560.0,14.3649,14.4847,14.2359,14.2543,1689560.0
2022-03-07 10:00:00,15.46,15.53,15.29,15.31,914468.0,14.2451,14.3096,14.0885,14.1069,914468.0
2022-03-07 10:30:00,15.31,15.37,15.28,15.3,1302377.0,14.1069,14.1622,14.0793,14.0977,1302377.0
2022-03-07 11:00:00,15.3,15.45,15.29,15.36,1435008.0,14.0977,14.2359,14.0885,14.153,1435008.0
2022-03-07 11:30:00,15.36,15.37,15.18,15.2,325000.0,14.153,14.1622,13.9871,14.0056,325000.0
2022-03-07 12:00:00,15.2,15.24,15.11,15.15,289092.0,14.0056,14.0424,13.9226,13.9595,289092.0
2022-03-07 12:30:00,15.15,15.2,15.12,15.15,502528.0,13.9595,14.0056,13.9318,13.9595,502528.0
2022-03-07 13:00:00,15.16,15.2,15.04,15.1,560413.0,13.9687,14.0056,13.8581,13.9134,560413.0
2022-03-07 13:30:00,15.1,15.14,15.06,15.08,357595.0,13.9134,13.9503,13.8766,13.895,357595.0
2022-03-07 14:00:00,15.09,15.16,15.07,15.15,528358.0,13.9042,13.9687,13.8858,13.9595,528358.0
2022-03-07 14:30:00,15.14,15.16,15.1,15.11,511304.0,13.9503,13.9687,13.9134,13.9226,511304.0
2022-03-07 15:00:00,15.12,15.14,15.09,15.11,600023.0,13.9318,13.9503,13.9042,13.9226,600023.0
2022-03-07 15:30:00,15.12,15.18,15.08,15.11,1257698.0,13.9318,13.9871,13.895,13.9226,1257698.0
2022-03-08 09:30:00,16.11,16.18,15.91,15.97,2952456.0,14.844,14.9085,14.6598,14.715,2952456.0
2022-03-08 10:00:00,15.96,16.01,15.82,15.87,1298019.0,14.7058,14.7519,14.5768,14.6229,1298019.0
2022-03-08 10:30:00,15.86,16.01,15.79,16.0,1495521.0,14.6137,14.7519,14.5492,14.7427,1495521.0
2022-03-08 11:00:00,16.01,16.01,15.83,15.95,1186194.0,14.7519,14.7519,14.586,14.6966,1186194.0
2022-03-08 11:30:00,15.94,16.05,15.83,16.02,397814.0,14.6874,14.7888,14.586,14.7611,397814.0
2022-03-08 12:00:00,16.03,16.53,16.02,16.43,1296677.0,14.7703,15.231,14.7611,15.1389,1296677.0
2022-03-08 12:30:00,16.43,16.54,16.34,16.54,1107234.0,15.1389,15.2403,15.056,15.2403,1107234.0
2022-03-08 13:00:00,16.54,16.65,16.34,16.36,727729.0,15.2403,15.3416,15.056,15.0744,727729.0
2022-03-08 13:30:00,16.34,16.34,16.17,16.2,683210.0,15.056,15.056,14.8993,14.927,683210.0
2022-03-08 14:00:00,16.2,16.28,16.13,16.26,699916.0,14.927,15.0007,14.8625,14.9823,699916.0
2022-03-08 14:30:00,16.27,16.36,16.21,16.3,915590.0,14.9915,15.0744,14.9362,15.0191,915590.0
2022-03-08 15:00:00,16.3,16.37,16.23,16.24,763148.0,15.0191,15.0836,14.9546,14.9638,763148.0
2022-03-08 15:30:00,16.24,16.26,16.16,16.18,1996384.0,14.9638,14.9823,14.8901,14.9085,1996384.0
2022-03-09 09:30:00,16.97,17.04,16.84,16.92,1515982.0,15.6365,15.701,15.5167,15.5904,1515982.0
2022-03-09 10:00:00,16.92,17.01,16.89,16.97,1178917.0,15.5904,15.6733,15.5627,15.6365,1178917.0
2022-03-09 10:30:00,16.97,17.02,16.88,16.96,1306566.0,15.6365,15.6825,15.5535,15.6272,1306566.0
2022-03-09 11:00:00,16.96,16.97,16.84,16.94,874300.0,15.6272,15.6365,15.5167,15.6088,874300.0
2022-03-09 11:30:00,16.94,17.06,16.93,17.02,543113.0,15.6088,15.7194,15.5996,15.6825,543113.0
2022-03-09 12:00:00,17.03,17.03,16.91,16.96,303189.0,15.6917,15.6917,15.5812,15.6272,303189.0
2022-03-09 12:30:00,16.96,17.12,16.95,17.12,537586.0,15.6272,15.7747,15.618,15.7747,537586.0
2022-03-09 13:00:00,17.12,17.15,17.04,17.07,442277.0,15.7747,15.8023,15.701,15.7286,442277.0
2022-03-09 13:30:00,17.07,17.07,16.85,16.88,565034.0,15.7286,15.7286,15.5259,15.5535,565034.0
2022-03-09 14:00:00,16.88,16.94,16.87,16.91,453274.0,15.5535,15.6088,15.5443,15.5812,453274.0
2022-03-09 14:30:00,16.91,16.96,16.9,16.94,561604.0,15.5812,15.6272,15.572,15.6088,561604.0
2022-03-09 15:00:00,16.93,16.98,16.92,16.95,430712.0,15.5996,15.6457,15.5904,15.618,430712.0
2022-03-09 15:30:00,16.95,16.98,16.89,16.91,1572102.0,15.618,15.6457,15.5627,15.5812,1572102.0
2022-03-10 09:30:00,16.7,16.89,16.63,16.86,932178.0,15.3877,15.5627,15.3232,15.5351,932178.0
2022-03-10 10:00:00,16.86,16.87,16.74,16.77,717553.0,15.5351,15.5443,15.4245,15.4522,717553.0
2022-03-10 10:30:00,16.76,16.77,16.64,16.7,831387.0,15.443,15.4522,15.3324,15.3877,831387.0
2022-03-10 11:00:00,16.69,16.7,16.55,16.62,924283.0,15.3785,15.3877,15.2495,15.314,924283.0
2022-03-10 11:30:00,16.62,16.64,16.54,16.61,328872.0,15.314,15.3324,15.2403,15.3048,328872.0
2022-03-10 12:00:00,16.61,16.65,16.55,16.64,332167.0,15.3048,15.3416,15.2495,15.3324,332167.0
2022-03-10 12:30:00,16.63,16.64,16.57,16.57,364384.0,15.3232,15.3324,15.2679,15.2679,364384.0
2022-03-10 13:00:00,16.57,16.63,16.55,16.62,203884.0,15.2679,15.3232,15.2495,15.314,203884.0
2022-03-10 13:30:00,16.61,16.64,16.57,16.62,357392.0,15.3048,15.3324,15.2679,15.314,357392.0
2022-03-10 14:00:00,16.62,16.74,16.61,16.71,372646.0,15.314,15.4245,15.3048,15.3969,372646.0
2022-03-10 14:30:00,16.71,16.74,16.61,16.65,465439.0,15.3969,15.4245,15.3048,15.3416,465439.0
2022-03-10 15:00:00,16.64,16.65,16.57,16.6,469721.0,15.3324,15.3416,15.2679,15.2955,469721.0
2022-03-10 15:30:00,16.6,16.65,16.58,16.65,983888.0,15.2955,15.3416,15.2771,15.3416,983888.0
2022-03-11 09:30:00,17.07,17.14,16.94,17.03,1232242.0,15.7286,15.7931,15.6088,15.6917,1232242.0
2022-03-11 10:00:00,17.02,17.04,16.92,16.97,472813.0,15.6825,15.701,15.5904,15.6365,472813.0
2022-03-11 10:30:00,16.97,16.99,16.9,16.95,470236.0,15.6365,15.6549,15.572,15.618,470236.0
2022-03-11 11:00:00,16.95,16.95,16.86,16.89,659715.0,15.618,15.618,15.5351,15.5627,659715.0
2022-03-11 11:30:00,16.89,16.91,16.82,16.84,299452.0,15.5627,15.5812,15.4982,15.5167,299452.0
2022-03-11 12:00:00,16.83,16.88,16.79,16.82,268776.0,15.5075,15.5535,15.4706,15.4982,268776.0
2022-03-11 12:30:00,16.82,16.89,16.79,16.88,244108.0,15.4982,15.5627,15.4706,15.5535,244108.0
2022-03-11 13:00:00,16.88,16.91,16.85,16.86,261503.0,15.5535,15.5812,15.5259,15.5351,261503.0
2022-03-11 13:30:00,16.86,16.86,16.75,16.76,545064.0,15.5351,15.5351,15.4337,15.443,545064.0
2022-03-11 14:00:00,16.75,16.79,16.73,16.79,320527.0,15.4337,15.4706,15.4153,15.4706,320527.0
2022-03-11 14:30:00,16.78,16.8,16.72,16.76,294987.0,15.4614,15.4798,15.4061,15.443,294987.0
2022-03-11 15:00:00,16.76,16.76,16.7,16.71,411701.0,15.443,15.443,15.3877,15.3969,411701.0
2022-03-11 15:30:00,16.71,16.71,16.6,16.62,1528411.0,15.3969,15.3969,15.2955,15.314,1528411.0
2022-03-14 09:30:00,17.25,17.31,17.1,17.18,1471491.0,15.8945,15.9497,15.7562,15.83,1471491.0
2022-03-14 10:00:00,17.18,17.33,17.14,17.21,1150115.0,15.83,15.9682,15.7931,15.8576,1150115.0
2022-03-14 10:30:00,17.21,17.35,17.19,17.34,691875.0,15.8576,15.9866,15.8392,15.9774,691875.0
2022-03-14 11:00:00,17.34,17.34,17.23,17.24,494620.0,15.9774,15.9774,15.876,15.8852,494620.0
2022-03-14 11:30:00,17.25,17.27,17.12,17.13,343185.0,15.8945,15.9129,15.7747,15.7839,343185.0
2022-03-14 12:00:00,17.12,17.24,17.11,17.23,511622.0,15.7747,15.8852,15.7655,15.876,511622.0
2022-03-14 12:30:00,17.22,17.23,17.08,17.08,164175.0,15.8668,15.876,15.7378,15.7378,164175.0
2022-03-14 13:00:00,17.07,17.09,17.03,17.05,280353.0,15.7286,15.747,15.6917,15.7102,280353.0
2022-03-14 13:30:00,17.05,17.06,16.89,16.89,676198.0,15.7102,15.7194,15.5627,15.5627,676198.0
2022-03-14 14:00:00,16.9,16.93,16.85,16.86,447077.0,15.572,15.5996,15.5259,15.5351,447077.0
2022-03-14 14:30:00,16.86,16.92,16.84,16.91,774137.0,15.5351,15.5904,15.5167,15.5812,774137.0
2022-03-14 15:00:00,16.91,17.05,16.9,16.98,692205.0,15.5812,15.7102,15.572,15.6457,692205.0
2022-03-14 15:30:00,16.98,17.02,16.94,17.0,1058576.0,15.6457,15.6825,15.6088,15.6641,1058576.0
2022-03-15 09:30:00,17.1,17.15,16.96,17.02,618328.0,15.7562,15.8023,15.6272,15.6825,618328.0
2022-03-15 10:00:00,17.01,17.04,16.88,17.02,443389.0,15.6733,15.701,15.5535,15.6825,443389.0
2022-03-15 10:30:00,17.02,17.12,17.01,17.08,357118.0,15.6825,15.7747,15.6733,15.7378,357118.0
2022-03-15 11:00:00,17.07,17.08,16.96,17.03,631933.0,15.7286,15.7378,15.6272,15.6917,631933.0
2022-03-15 11:30:00,17.03,17.08,16.85,16.91,471549.0,15.6917,15.7378,15.5259,15.5812,471549.0
2022-03-15 12:00:00,16.9,17.01,16.87,17.0,460256.0,15.572,15.6733,15.5443,15.6641,460256.0
2022-03-15 12:30:00,17.01,17.04,16.96,17.0,97027.0,15.6733,15.701,15.6272,15.6641,97027.0
2022-03-15 13:00:00,17.0,17.04,16.97,17.0,124105.0,15.6641,15.701,15.6365,15.6641,124105.0
2022-03-15 13:30:00,16.99,16.99,16.93,16.97,141252.0,15.6549,15.6549,15.5996,15.6365,141252.0
2022-03-15 14:00:00,16.96,16.97,16.9,16.94,350112.0,15.6272,15.6365,15.572,15.6088,350112.0
2022-03-15 14:30:00,16.94,17.07,16.93,17.07,215911.0,15.6088,15.7286,15.5996,15.7286,215911.0
2022-03-15 15:00:00,17.06,17.16,17.04,17.16,645398.0,15.7194,15.8115,15.701,15.8115,645398.0
2022-03-15 15:30:00,17.15,17.17,17.1,17.11,848002.0,15.8023,15.8207,15.7562,15.7655,848002.0
2022-03-16 09:30:00,17.65,17.76,17.6,17.75,681826.0,16.263,16.3644,16.217,16.3552,681826.0
2022-03-16 10:00:00,17.75,18.07,17.67,18.02,751680.0,16.3552,16.65,16.2815,16.604,751680.0
2022-03-16 10:30:00,18.01,18.13,17.83,17.95,766682.0,16.5947,16.7053,16.4289,16.5395,766682.0
2022-03-16 11:00:00,17.95,17.99,17.87,17.97,289127.0,16.5395,16.5763,16.4657,16.5579,289127.0
2022-03-16 11:30:00,17.99,18.07,17.93,18.07,470561.0,16.5763,16.65,16.521,16.65,470561.0
2022-03-16 12:00:00,18.07,18.15,18.05,18.09,546812.0,16.65,16.7237,16.6316,16.6684,546812.0
2022-03-16 12:30:00,18.09,18.1,17.93,18.01,395240.0,16.6684,16.6777,16.521,16.5947,395240.0
2022-03-16 13:00:00,18.01,18.02,17.92,17.96,354387.0,16.5947,16.604,16.5118,16.5487,354387.0
2022-03-16 13:30:00,17.97,18.01,17.91,17.95,212992.0,16.5579,16.5947,16.5026,16.5395,212992.0
2022-03-16 14:00:00,17.96,18.0,17.79,17.84,406290.0,16.5487,16.5855,16.392,16.4381,406290.0
2022-03-16 14:30:00,17.84,18.06,17.76,18.01,552137.0,16.4381,16.6408,16.3644,16.5947,552137.0
2022-03-16 15:00:00,18.0,18.07,17.94,18.05,365365.0,16.5855,16.65,16.5302,16.6316,365365.0
2022-03-16 15:30:00,18.05,18.1,17.99,18.08,839778.0,16.6316,16.6777,16.5763,16.6592,839778.0
2022-03-17 09:30:00,18.03,18.1,17.94,18.08,1022989.0,16.6132,16.6777,16.5302,16.6592,1022989.0
2022-03-17 10:00:00,18.08,18.12,18.01,18.11,490782.0,16.6592,16.6961,16.5947,16.6869,490782.0
2022-03-17 10:30:00,18.11,18.13,17.95,18.03,550874.0,16.6869,16.7053,16.5395,16.6132,550874.0
2022-03-17 11:00:00,18.02,18.08,17.97,18.05,454923.0,16.604,16.6592,16.5579,16.6316,454923.0
2022-03-17 11:30:00,18.05,18.11,18.03,18.11,173529.0,16.6316,16.6869,16.6132,16.6869,173529.0
2022-03-17 12:00:00,18.11,18.26,18.1,18.25,281797.0,16.6869,16.8251,16.6777,16.8159,281797.0
2022-03-17 12:30:00,18.25,18.28,18.21,18.23,157106.0,16.8159,16.8435,16.779,16.7974,157106.0
2022-03-17 13:00:00,18.24,18.29,18.22,18.28,131225.0,16.8067,16.8527,16.7882,16.8435,131225.0
2022-03-17 13:30:00,18.28,18.35,18.27,18.35,297925.0,16.8435,16.908,16.8343,16.908,297925.0
2022-03-17 14:00:00,18.35,18.35,18.27,18.27,186481.0,16.908,16.908,16.8343,16.8343,186481.0
2022-03-17 14:30:00,18.27,18.33,18.27,18.32,189742.0,16.8343,16.8896,16.8343,16.8804,189742.0
2022-03-17 15:00:00,18.32,18.33,18.24,18.31,414389.0,16.8804,16.8896,16.8067,16.8712,414389.0
2022-03-17 15:30:00,18.32,18.35,18.28,18.33,857355.0,16.8804,16.908,16.8435,16.8896,857355.0
2022-03-18 09:30:00,18.24,18.27,18.18,18.24,418293.0,16.8067,16.8343,16.7514,16.8067,418293.0
2022-03-18 10:00:00,18.25,18.3,18.21,18.25,252660.0,16.8159,16.8619,16.779,16.8159,252660.0
2022-03-18 10:30:00,18.25,18.39,18.24,18.38,581726.0,16.8159,16.9449,16.8067,16.9357,581726.0
2022-03-18 11:00:00,18.37,18.42,18.33,18.35,336091.0,16.9264,16.9725,16.8896,16.908,336091.0
2022-03-18 11:30:00,18.36,18.48,18.36,18.46,449941.0,16.9172,17.0278,16.9172,17.0094,449941.0
2022-03-18 12:00:00,18.46,18.52,18.42,18.45,467263.0,17.0094,17.0647,16.9725,17.0002,467263.0
2022-03-18 12:30:00,18.46,18.55,18.46,18.52,109871.0,17.0094,17.0923,17.0094,17.0647,109871.0
2022-03-18 13:00:00,18.51,18.57,18.48,18.57,105292.0,17.0554,17.1107,17.0278,17.1107,105292.0
2022-03-18 13:30:00,18.57,18.61,18.55,18.58,143415.0,17.1107,17.1476,17.0923,17.1199,143415.0
2022-03-18 14:00:00,18.59,18.6,18.54,18.59,215996.0,17.1292,17.1384,17.0831,17.1292,215996.0
2022-03-18 14:30:00,18.59,18.6,18.54,18.56,198475.0,17.1292,17.1384,17.0831,17.1015,198475.0
2022-03-18 15:00:00,18.55,18.6,18.55,18.6,167249.0,17.0923,17.1384,17.0923,17.1384,167249.0
2022-03-18 15:30:00,18.6,18.64,18.58,18.6,754210.0,17.1384,17.1752,17.1199,17.1384,754210.0
2022-03-21 09:30:00,18.77,18.82,18.62,18.66,974795.0,17.295,17.3411,17.1568,17.1937,974795.0
2022-03-21 10:00:00,18.66,18.74,18.65,18.67,533975.0,17.1937,17.2674,17.1844,17.2029,533975.0
2022-03-21 10:30:00,18.68,18.81,18.65,18.8,447615.0,17.2121,17.3319,17.1844,17.3227,447615.0
2022-03-21 11:00:00,18.8,18.81,18.73,18.79,305437.0,17.3227,17.3319,17.2582,17.3134,305437.0
2022-03-21 11:30:00,18.79,18.79,18.74,18.75,289349.0,17.3134,17.3134,17.2674,17.2766,289349.0
2022-03-21 12:00:00,18.75,18.78,18.73,18.76,246555.0,17.2766,17.3042,17.2582,17.2858,246555.0
2022-03-21 12:30:00,18.76,18.76,18.68,18.7,351044.0,17.2858,17.2858,17.2121,17.2305,351044.0
2022-03-21 13:00:00,18.7,18.73,18.64,18.69,236306.0,17.2305,17.2582,17.1752,17.2213,236306.0
2022-03-21 13:30:00,18.69,18.73,18.68,18.72,242194.0,17.2213,17.2582,17.2121,17.2489,242194.0
2022-03-21 14:00:00,18.72,18.76,18.67,18.75,286946.0,17.2489,17.2858,17.2029,17.2766,286946.0
2022-03-21 14:30:00,18.75,18.75,18.65,18.65,204149.0,17.2766,17.2766,17.1844,17.1844,204149.0
2022-03-21 15:00:00,18.66,18.72,18.64,18.71,223243.0,17.1937,17.2489,17.1752,17.2397,223243.0
2022-03-21 15:30:00,18.71,18.76,18.67,18.75,1005270.0,17.2397,17.2858,17.2029,17.2766,1005270.0
2022-03-22 09:30:00,19.12,19.24,19.09,19.23,755924.0,17.6175,17.7281,17.5899,17.7189,755924.0
2022-03-22 10:00:00,19.23,19.27,19.21,19.25,363081.0,17.7189,17.7557,17.7004,17.7373,363081.0
2022-03-22 10:30:00,19.25,19.29,19.21,19.29,341308.0,17.7373,17.7742,17.7004,17.7742,341308.0
2022-03-22 11:00:00,19.29,19.3,19.21,19.26,317335.0,17.7742,17.7834,17.7004,17.7465,317335.0
2022-03-22 11:30:00,19.26,19.26,19.22,19.23,226319.0,17.7465,17.7465,17.7097,17.7189,226319.0
2022-03-22 12:00:00,19.23,19.27,19.14,19.15,460480.0,17.7189,17.7557,17.6359,17.6452,460480.0
2022-03-22 12:30:00,19.14,19.22,19.13,19.21,197129.0,17.6359,17.7097,17.6267,17.7004,197129.0
2022-03-22 13:00:00,19.21,19.24,19.19,19.21,98219.0,17.7004,17.7281,17.682,17.7004,98219.0
2022-03-22 13:30:00,19.21,19.21,19.17,19.21,118615.0,17.7004,17.7004,17.6636,17.7004,118615.0
2022-03-22 14:00:00,19.21,19.23,19.17,19.19,179906.0,17.7004,17.7189,17.6636,17.682,179906.0
2022-03-22 14:30:00,19.18,19.21,19.17,19.2,148882.0,17.6728,17.7004,17.6636,17.6912,148882.0
2022-03-22 15:00:00,19.2,19.23,19.19,19.21,244745.0,17.6912,17.7189,17.682,17.7004,244745.0
2022-03-22 15:30:00,19.21,19.25,19.19,19.2,885702.0,17.7004,17.7373,17.682,17.6912,885702.0
2022-03-23 09:30:00,18.93,19.01,18.93,18.95,469412.0,17.4424,17.5162,17.4424,17.4609,469412.0
2022-03-23 10:00:00,18.96,19.1,18.95,19.04,351360.0,17.4701,17.5991,17.4609,17.5438,351360.0
2022-03-23 10:30:00,19.05,19.05,18.98,18.99,390977.0,17.553,17.553,17.4885,17.4977,390977.0
2022-03-23 11:00:00,18.99,19.05,18.98,19.05,212667.0,17.4977,17.553,17.4885,17.553,212667.0
2022-03-23 11:30:00,19.04,19.09,19.04,19.07,222093.0,17.5438,17.5899,17.5438,17.5714,222093.0
2022-03-23 12:00:00,19.06,19.09,19.0,19.04,347824.0,17.5622,17.5899,17.5069,17.5438,347824.0
2022-03-23 12:30:00,19.04,19.06,18.95,18.96,156233.0,17.5438,17.5622,17.4609,17.4701,156233.0
2022-03-23 13:00:00,18.97,18.98,18.92,18.93,168758.0,17.4793,17.4885,17.4332,17.4424,168758.0
2022-03-23 13:30:00,18.92,18.93,18.85,18.9,274540.0,17.4332,17.4424,17.3687,17.4148,274540.0
2022-03-23 14:00:00,18.89,18.92,18.85,18.91,209849.0,17.4056,17.4332,17.3687,17.424,209849.0
2022-03-23 14:30:00,18.91,18.97,18.9,18.96,193479.0,17.424,17.4793,17.4148,17.4701,193479.0
2022-03-23 15:00:00,18.96,18.98,18.91,18.96,214081.0,17.4701,17.4885,17.424,17.4701,214081.0
2022-03-23 15:30:00,18.96,18.97,18.9,18.91,560495.0,17.4701,17.4793,17.4148,17.424,560495.0
2022-03-24 09:30:00,19.03,19.09,18.94,19.04,342094.0,17.5346,17.5899,17.4517,17.5438,342094.0
2022-03-24 10:00:00,19.04,19.09,19.0,19.02,174539.0,17.5438,17.5899,17.5069,17.5254,174539.0
2022-03-24 10:30:00,19.02,19.07,19.01,19.05,231551.0,17.5254,17.5714,17.5162,17.553,231551.0
2022-03-24 11:00:00,19.04,19.12,19.03,19.1,230729.0,17.5438,17.6175,17.5346,17.5991,230729.0
2022-03-24 11:30:00,19.1,19.11,19.05,19.05,147785.0,17.5991,17.6083,17.553,17.553,147785.0
2022-03-24 12:00:00,19.05,19.1,19.01,19.09,272694.0,17.553,17.5991,17.5162,17.5899,272694.0
2022-03-24 12:30:00,19.09,19.1,19.07,19.07,96633.0,17.5899,17.5991,17.5714,17.5714,96633.0
2022-03-24 13:00:00,19.08,19.1,19.05,19.1,89470.0,17.5807,17.5991,17.553,17.5991,89470.0
2022-03-24 13:30:00,19.1,19.12,19.09,19.11,113487.0,17.5991,17.6175,17.5899,17.6083,113487.0
2022-03-24 14:00:00,19.11,19.11,19.04,19.06,147573.0,17.6083,17.6083,17.5438,17.5622,147573.0
2022-03-24 14:30:00,19.06,19.08,19.03,19.07,139922.0,17.5622,17.5807,17.5346,17.5714,139922.0
2022-03-24 15:00:00,19.07,19.11,19.05,19.11,117676.0,17.5714,17.6083,17.553,17.6083,117676.0
2022-03-24 15:30:00,19.11,19.11,19.09,19.1,388448.0,17.6083,17.6083,17.5899,17.5991,388448.0
2022-03-25 09:30:00,19.15,19.27,19.12,19.23,452179.0,17.6452,17.7557,17.6175,17.7189,452179.0
2022-03-25 10:00:00,19.24,19.29,19.21,19.21,202594.0,17.7281,17.7742,17.7004,17.7004,202594.0
2022-03-25 10:30:00,19.22,19.32,19.21,19.3,212511.0,17.7097,17.8018,17.7004,17.7834,212511.0
2022-03-25 11:00:00,19.3,19.32,19.22,19.27,366312.0,17.7834,17.8018,17.7097,17.7557,366312.0
2022-03-25 11:30:00,19.26,19.29,19.22,19.23,272356.0,17.7465,17.7742,17.7097,17.7189,272356.0
2022-03-25 12:00:00,19.23,19.26,19.2,19.24,152178.0,17.7189,17.7465,17.6912,17.7281,152178.0
2022-03-25 12:30:00,19.25,19.25,19.17,19.2,113043.0,17.7373,17.7373,17.6636,17.6912,113043.0
2022-03-25 13:00:00,19.19,19.23,19.18,19.2,117575.0,17.682,17.7189,17.6728,17.6912,117575.0
2022-03-25 13:30:00,19.2,19.27,19.19,19.27,66845.0,17.6912,17.7557,17.682,17.7557,66845.0
2022-03-25 14:00:00,19.27,19.29,19.25,19.29,119992.0,17.7557,17.7742,17.7373,17.7742,119992.0
2022-03-25 14:30:00,19.29,19.32,19.28,19.31,119498.0,17.7742,17.8018,17.7649,17.7926,119498.0
2022-03-25 15:00:00,19.31,19.31,19.25,19.27,182182.0,17.7926,17.7926,17.7373,17.7557,182182.0
2022-03-25 15:30:00,19.27,19.35,19.26,19.35,643584.0,17.7557,17.8294,17.7465,17.8294,643584.0
2022-03-28 09:30:00,19.37,19.39,19.21,19.23,364244.0,17.8479,17.8663,17.7004,17.7189,364244.0
2022-03-28 10:00:00,19.22,19.22,19.08,19.14,455349.0,17.7097,17.7097,17.5807,17.6359,455349.0
2022-03-28 10:30:00,19.14,19.15,19.01,19.07,615111.0,17.6359,17.6452,17.5162,17.5714,615111.0
2022-03-28 11:00:00,19.08,19.1,18.99,19.07,444473.0,17.5807,17.5991,17.4977,17.5714,444473.0
2022-03-28 11:30:00,19.07,19.09,18.98,19.0,121201.0,17.5714,17.5899,17.4885,17.5069,121201.0
2022-03-28 12:00:00,19.0,19.02,18.95,18.98,95034.0,17.5069,17.5254,17.4609,17.4885,95034.0
2022-03-28 12:30:00,18.97,19.05,18.97,19.03,76901.0,17.4793,17.553,17.4793,17.5346,76901.0
2022-03-28 13:00:00,19.04,19.05,19.0,19.03,145493.0,17.5438,17.553,17.5069,17.5346,145493.0
2022-03-28 13:30:00,19.03,19.06,19.0,19.05,237351.0,17.5346,17.5622,17.5069,17.553,237351.0
2022-03-28 14:00:00,19.05,19.09,19.05,19.07,83146.0,17.553,17.5899,17.553,17.5714,83146.0
2022-03-28 14:30:00,19.07,19.17,19.06,19.17,121424.0,17.5714,17.6636,17.5622,17.6636,121424.0
2022-03-28 15:00:00,19.16,19.18,19.13,19.18,164871.0,17.6544,17.6728,17.6267,17.6728,164871.0
2022-03-28 15:30:00,19.18,19.22,19.16,19.22,452647.0,17.6728,17.7097,17.6544,17.7097,452647.0
2022-03-29 09:30:00,19.66,19.77,19.66,19.73,660280.0,18.1151,18.2164,18.1151,18.1796,660280.0
2022-03-29 10:00:00,19.73,19.8,19.6,19.66,237407.0,18.1796,18.2441,18.0598,18.1151,237407.0
2022-03-29 10:30:00,19.66,19.7,19.62,19.69,318655.0,18.1151,18.1519,18.0782,18.1427,318655.0
2022-03-29 11:00:00,19.69,19.7,19.6,19.65,223872.0,18.1427,18.1519,18.0598,18.1059,223872.0
2022-03-29 11:30:00,19.65,19.67,19.6,19.6,64822.0,18.1059,18.1243,18.0598,18.0598,64822.0
2022-03-29 12:00:00,19.59,19.61,19.53,19.54,134942.0,18.0506,18.069,17.9953,18.0045,134942.0
2022-03-29 12:30:00,19.54,19.54,19.47,19.49,87800.0,18.0045,18.0045,17.94,17.9584,87800.0
2022-03-29 13:00:00,19.48,19.53,19.46,19.52,136790.0,17.9492,17.9953,17.9308,17.9861,136790.0
2022-03-29 13:30:00,19.51,19.53,19.5,19.52,108433.0,17.9769,17.9953,17.9676,17.9861,108433.0
2022-03-29 14:00:00,19.52,19.57,19.5,19.56,132827.0,17.9861,18.0321,17.9676,18.0229,132827.0
2022-03-29 14:30:00,19.56,19.61,19.56,19.6,109970.0,18.0229,18.069,18.0229,18.0598,109970.0
2022-03-29 15:00:00,19.6,19.67,19.6,19.65,254631.0,18.0598,18.1243,18.0598,18.1059,254631.0
2022-03-29 15:30:00,19.65,19.7,19.65,19.68,513407.0,18.1059,18.1519,18.1059,18.1335,513407.0
2022-03-30 09:30:00,19.67,19.68,19.58,19.63,490111.0,18.1243,18.1335,18.0414,18.0874,490111.0
2022-03-30 10:00:00,19.63,19.63,19.54,19.57,197259.0,18.0874,18.0874,18.0045,18.0321,197259.0
2022-03-30 10:30:00,19.57,19.61,19.54,19.6,238051.0,18.0321,18.069,18.0045,18.0598,238051.0
2022-03-30 11:00:00,19.6,19.61,19.52,19.53,140735.0,18.0598,18.069,17.9861,17.9953,140735.0
2022-03-30 11:30:00,19.53,19.56,19.5,19.52,99536.0,17.9953,18.0229,17.9676,17.9861,99536.0
2022-03-30 12:00:00,19.52,19.54,19.49,19.49,106774.0,17.9861,18.0045,17.9584,17.9584,106774.0
2022-03-30 12:30:00,19.5,19.53,19.49,19.53,98954.0,17.9676,17.9953,17.9584,17.9953,98954.0
2022-03-30 13:00:00,19.53,19.53,19.49,19.51,76498.0,17.9953,17.9953,17.9584,17.9769,76498.0
2022-03-30 13:30:00,19.51,19.51,19.47,19.48,120823.0,17.9769,17.9769,17.94,17.9492,120823.0
2022-03-30 14:00:00,19.48,19.53,19.45,19.46,154538.0,17.9492,17.9953,17.9216,17.9308,154538.0
2022-03-30 14:30:00,19.46,19.49,19.42,19.43,140648.0,17.9308,17.9584,17.8939,17.9031,140648.0
2022-03-30 15:00:00,19.43,19.43,19.35,19.39,204785.0,17.9031,17.9031,17.8294,17.8663,204785.0
2022-03-30 15:30:00,19.39,19.47,19.38,19.47,455952.0,17.8663,17.94,17.8571,17.94,455952.0
2022-03-31 09:30:00,19.84,19.88,19.79,19.85,732569.0,18.2809,18.3178,18.2349,18.2901,732569.0
2022-03-31 10:00:00,19.83,19.83,19.65,19.7,416369.0,18.2717,18.2717,18.1059,18.1519,416369.0
2022-03-31 10:30:00,19.7,19.87,19.69,19.85,363752.0,18.1519,18.3086,18.1427,18.2901,363752.0
2022-03-31 11:00:00,19.85,19.85,19.68,19.7,295862.0,18.2901,18.2901,18.1335,18.1519,295862.0
2022-03-31 11:30:00,19.7,19.73,19.67,19.68,215027.0,18.1519,18.1796,18.1243,18.1335,215027.0
2022-03-31 12:00:00,19.69,19.73,19.64,19.69,227754.0,18.1427,18.1796,18.0966,18.1427,227754.0
2022-03-31 12:30:00,19.69,19.7,19.64,19.64,94873.0,18.1427,18.1519,18.0966,18.0966,94873.0
2022-03-31 13:00:00,19.64,19.67,19.62,19.66,156825.0,18.0966,18.1243,18.0782,18.1151,156825.0
2022-03-31 13:30:00,19.66,19.69,19.64,19.67,143154.0,18.1151,18.1427,18.0966,18.1243,143154.0
2022-03-31 14:00:00,19.66,19.67,19.63,19.67,98615.0,18.1151,18.1243,18.0874,18.1243,98615.0
2022-03-31 14:30:00,19.67,19.67,19.6,19.64,157436.0,18.1243,18.1243,18.0598,18.0966,157436.0
2022-03-31 15:00:00,19.63,19.67,19.61,19.62,208975.0,18.0874,18.1243,18.069,18.0782,208975.0
2022-03-31 15:30:00,19.62,19.64,19.54,19.54,712984.0,18.0782,18.0966,18.0045,18.0045,712984.0
2022-04-01 09:30:00,19.71,19.76,19.68,19.74,338926.0,18.1611,18.2072,18.1335,18.1888,338926.0
2022-04-01 10:00:00,19.73,19.74,19.64,19.66,258770.0,18.1796,18.1888,18.0966,18.1151,258770.0
2022-04-01 10:30:00,19.66,19.74,19.64,19.73,217382.0,18.1151,18.1888,18.0966,18.1796,217382.0
2022-04-01 11:00:00,19.73,19.76,19.66,19.67,261699.0,18.1796,18.2072,18.1151,18.1243,261699.0
2022-04-01 11:30:00,19.67,19.68,19.6,19.61,163420.0,18.1243,18.1335,18.0598,18.069,163420.0
2022-04-01 12:00:00,19.61,19.62,19.53,19.61,188965.0,18.069,18.0782,17.9953,18.069,188965.0
2022-04-01 12:30:00,19.6,19.6,19.52,19.53,136096.0,18.0598,18.0598,17.9861,17.9953,136096.0
2022-04-01 13:00:00,19.54,19.54,19.45,19.52,130330.0,18.0045,18.0045,17.9216,17.9861,130330.0
2022-04-01 13:30:00,19.52,19.58,19.51,19.52,147333.0,17.9861,18.0414,17.9769,17.9861,147333.0
2022-04-01 14:00:00,19.53,19.63,19.52,19.63,152779.0,17.9953,18.0874,17.9861,18.0874,152779.0
2022-04-01 14:30:00,19.62,19.65,19.56,19.59,174644.0,18.0782,18.1059,18.0229,18.0506,174644.0
2022-04-01 15:00:00,19.59,19.61,19.54,19.57,257782.0,18.0506,18.069,18.0045,18.0321,257782.0
2022-04-01 15:30:00,19.57,19.7,19.56,19.7,727170.0,18.0321,18.1519,18.0229,18.1519,727170.0
2022-04-04 09:30:00,19.81,19.92,19.75,19.92,679773.0,18.2533,18.3546,18.198,18.3546,679773.0
2022-04-04 10:00:00,19.91,19.95,19.88,19.92,208344.0,18.3454,18.3823,18.3178,18.3546,208344.0
2022-04-04 10:30:00,19.92,19.94,19.89,19.91,256304.0,18.3546,18.3731,18.327,18.3454,256304.0
2022-04-04 11:00:00,19.9,19.93,19.85,19.9,272328.0,18.3362,18.3639,18.2901,18.3362,272328.0
2022-04-04 11:30:00,19.89,19.9,19.81,19.89,159617.0,18.327,18.3362,18.2533,18.327,159617.0
2022-04-04 12:00:00,19.89,19.89,19.82,19.86,90146.0,18.327,18.327,18.2625,18.2994,90146.0
2022-04-04 12:30:00,19.86,19.9,19.84,19.9,76458.0,18.2994,18.3362,18.2809,18.3362,76458.0
2022-04-04 13:00:00,19.89,19.95,19.89,19.93,252817.0,18.327,18.3823,18.327,18.3639,252817.0
2022-04-04 13:30:00,19.93,19.94,19.86,19.87,200962.0,18.3639,18.3731,18.2994,18.3086,200962.0
2022-04-04 14:00:00,19.87,19.9,19.84,19.9,141144.0,18.3086,18.3362,18.2809,18.3362,141144.0
2022-04-04 14:30:00,19.89,19.9,19.86,19.88,112612.0,18.327,18.3362,18.2994,18.3178,112612.0
2022-04-04 15:00:00,19.88,19.95,19.87,19.91,338575.0,18.3178,18.3823,18.3086,18.3454,338575.0
2022-04-04 15:30:00,19.9,19.97,19.9,19.96,840274.0,18.3362,18.4007,18.3362,18.3915,840274.0
2022-04-05 09:30:00,19.27,19.27,19.11,19.17,926592.0,17.7557,17.7557,17.6083,17.6636,926592.0
2022-04-05 10:00:00,19.17,19.22,19.0,19.01,311661.0,17.6636,17.7097,17.5069,17.5162,311661.0
2022-04-05 10:30:00,19.01,19.07,18.95,19.03,246064.0,17.5162,17.5714,17.4609,17.5346,246064.0
2022-04-05 11:00:00,19.03,19.05,18.96,19.05,253895.0,17.5346,17.553,17.4701,17.553,253895.0
2022-04-05 11:30:00,19.05,19.06,18.95,18.97,175566.0,17.553,17.5622,17.4609,17.4793,175566.0
2022-04-05 12:00:00,18.96,19.0,18.93,18.94,129282.0,17.4701,17.5069,17.4424,17.4517,129282.0
2022-04-05 12:30:00,18.94,18.97,18.93,18.96,113203.0,17.4517,17.4793,17.4424,17.4701,113203.0
2022-04-05 13:00:00,18.96,19.1,18.96,19.07,279424.0,17.4701,17.5991,17.4701,17.5714,279424.0
2022-04-05 13:30:00,19.07,19.08,18.97,19.0,296468.0,17.5714,17.5807,17.4793,17.5069,296468.0
2022-04-05 14:00:00,19.01,19.03,18.97,18.99,143469.0,17.5162,17.5346,17.4793,17.4977,143469.0
2022-04-05 14:30:00,19.0,19.02,18.97,18.98,140201.0,17.5069,17.5254,17.4793,17.4885,140201.0
2022-04-05 15:00:00,18.98,18.99,18.92,18.96,258695.0,17.4885,17.4977,17.4332,17.4701,258695.0
2022-04-05 15:30:00,18.96,18.97,18.89,18.95,842273.0,17.4701,17.4793,17.4056,17.4609,842273.0
2022-04-06 09:30:00,18.43,18.5,18.37,18.39,728441.0,16.9817,17.0462,16.9264,16.9449,728441.0
2022-04-06 10:00:00,18.39,18.53,18.36,18.47,242623.0,16.9449,17.0739,16.9172,17.0186,242623.0
2022-04-06 10:30:00,18.46,18.55,18.46,18.51,562231.0,17.0094,17.0923,17.0094,17.0554,562231.0
2022-04-06 11:00:00,18.51,18.59,18.5,18.53,324020.0,17.0554,17.1292,17.0462,17.0739,324020.0
2022-04-06 11:30:00,18.53,18.56,18.47,18.51,99914.0,17.0739,17.1015,17.0186,17.0554,99914.0
2022-04-06 12:00:00,18.51,18.51,18.42,18.45,231848.0,17.0554,17.0554,16.9725,17.0002,231848.0
2022-04-06 12:30:00,18.44,18.46,18.41,18.44,113417.0,16.9909,17.0094,16.9633,16.9909,113417.0
2022-04-06 13:00:00,18.45,18.5,18.43,18.5,91606.0,17.0002,17.0462,16.9817,17.0462,91606.0
2022-04-06 13:30:00,18.5,18.54,18.48,18.52,81693.0,17.0462,17.0831,17.0278,17.0647,81693.0
2022-04-06 14:00:00,18.51,18.62,18.44,18.48,286794.0,17.0554,17.1568,16.9909,17.0278,286794.0
2022-04-06 14:30:00,18.48,18.64,18.48,18.62,200219.0,17.0278,17.1752,17.0278,17.1568,200219.0
2022-04-06 15:00:00,18.63,18.67,18.56,18.57,225862.0,17.166,17.2029,17.1015,17.1107,225862.0
2022-04-06 15:30:00,18.56,18.65,18.53,18.6,1189972.0,17.1015,17.1844,17.0739,17.1384,1189972.0
2022-04-07 09:30:00,18.53,18.61,18.45,18.47,462105.0,17.0739,17.1476,17.0002,17.0186,462105.0
2022-04-07 10:00:00,18.47,18.48,18.29,18.31,821269.0,17.0186,17.0278,16.8527,16.8712,821269.0
2022-04-07 10:30:00,18.31,18.41,18.27,18.29,388854.0,16.8712,16.9633,16.8343,16.8527,388854.0
2022-04-07 11:00:00,18.29,18.37,18.24,18.29,257480.0,16.8527,16.9264,16.8067,16.8527,257480.0
2022-04-07 11:30:00,18.29,18.35,18.25,18.33,197252.0,16.8527,16.908,16.8159,16.8896,197252.0
2022-04-07 12:00:00,18.33,18.36,18.31,18.35,128658.0,16.8896,16.9172,16.8712,16.908,128658.0
2022-04-07 12:30:00,18.34,18.35,18.27,18.32,64623.0,16.8988,16.908,16.8343,16.8804,64623.0
2022-04-07 13:00:00,18.32,18.42,18.31,18.41,82842.0,16.8804,16.9725,16.8712,16.9633,82842.0
2022-04-07 13:30:00,18.41,18.45,18.38,18.45,70218.0,16.9633,17.0002,16.9357,17.0002,70218.0
2022-04-07 14:00:00,18.45,18.48,18.43,18.44,93494.0,17.0002,17.0278,16.9817,16.9909,93494.0
2022-04-07 14:30:00,18.44,18.61,18.44,18.61,230346.0,16.9909,17.1476,16.9909,17.1476,230346.0
2022-04-07 15:00:00,18.6,18.64,18.57,18.61,240327.0,17.1384,17.1752,17.1107,17.1476,240327.0
2022-04-07 15:30:00,18.62,18.67,18.58,18.59,965104.0,17.1568,17.2029,17.1199,17.1292,965104.0
2022-04-08 09:30:00,18.38,18.54,18.38,18.5,592766.0,16.9357,17.0831,16.9357,17.0462,592766.0
2022-04-08 10:00:00,18.5,18.6,18.48,18.59,225845.0,17.0462,17.1384,17.0278,17.1292,225845.0
2022-04-08 10:30:00,18.59,18.65,18.54,18.64,180756.0,17.1292,17.1844,17.0831,17.1752,180756.0
2022-04-08 11:00:00,18.63,18.65,18.61,18.64,228840.0,17.166,17.1844,17.1476,17.1752,228840.0
2022-04-08 11:30:00,18.65,18.71,18.64,18.66,236560.0,17.1844,17.2397,17.1752,17.1937,236560.0
2022-04-08 12:00:00,18.66,18.72,18.64,18.69,207526.0,17.1937,17.2489,17.1752,17.2213,207526.0
2022-04-08 12:30:00,18.69,18.72,18.68,18.71,114252.0,17.2213,17.2489,17.2121,17.2397,114252.0
2022-04-08 13:00:00,18.71,18.71,18.61,18.63,158402.0,17.2397,17.2397,17.1476,17.166,158402.0
2022-04-08 13:30:00,18.63,18.65,18.6,18.61,146346.0,17.166,17.1844,17.1384,17.1476,146346.0
2022-04-08 14:00:00,18.61,18.64,18.56,18.57,100267.0,17.1476,17.1752,17.1015,17.1107,100267.0
2022-04-08 14:30:00,18.57,18.62,18.55,18.6,102253.0,17.1107,17.1568,17.0923,17.1384,102253.0
2022-04-08 15:00:00,18.59,18.62,18.56,18.62,123534.0,17.1292,17.1568,17.1015,17.1568,123534.0
2022-04-08 15:30:00,18.62,18.64,18.5,18.54,397960.0,17.1568,17.1752,17.0462,17.0831,397960.0
2022-04-11 09:30:00,18.62,18.75,18.58,18.75,314177.0,17.1568,17.2766,17.1199,17.2766,314177.0
2022-04-11 10:00:00,18.75,18.77,18.67,18.68,298245.0,17.2766,17.295,17.2029,17.2121,298245.0
2022-04-11 10:30:00,18.69,18.72,18.66,18.71,239907.0,17.2213,17.2489,17.1937,17.2397,239907.0
2022-04-11 11:00:00,18.71,18.71,18.61,18.64,232891.0,17.2397,17.2397,17.1476,17.1752,232891.0
2022-04-11 11:30:00,18.65,18.69,18.62,18.63,122123.0,17.1844,17.2213,17.1568,17.166,122123.0
2022-04-11 12:00:00,18.64,18.64,18.56,18.57,86895.0,17.1752,17.1752,17.1015,17.1107,86895.0
2022-04-11 12:30:00,18.56,18.59,18.5,18.52,122199.0,17.1015,17.1292,17.0462,17.0647,122199.0
2022-04-11 13:00:00,18.52,18.55,18.48,18.48,137401.0,17.0647,17.0923,17.0278,17.0278,137401.0
2022-04-11 13:30:00,18.48,18.54,18.48,18.51,220220.0,17.0278,17.0831,17.0278,17.0554,220220.0
2022-04-11 14:00:00,18.51,18.52,18.45,18.48,213168.0,17.0554,17.0647,17.0002,17.0278,213168.0
2022-04-11 14:30:00,18.48,18.55,18.47,18.52,355468.0,17.0278,17.0923,17.0186,17.0647,355468.0
2022-04-11 15:00:00,18.52,18.53,18.45,18.46,195936.0,17.0647,17.0739,17.0002,17.0094,195936.0
2022-04-11 15:30:00,18.46,18.46,18.39,18.4,728646.0,17.0094,17.0094,16.9449,16.9541,728646.0
2022-04-12 09:30:00,18.1,18.11,18.0,18.09,455810.0,16.9116,16.921,16.8182,16.9023,455810.0
2022-04-12 10:00:00,18.09,18.18,18.08,18.14,295662.0,16.9023,16.9864,16.893,16.949,295662.0
2022-04-12 10:30:00,18.14,18.16,18.08,18.09,348485.0,16.949,16.9677,16.893,16.9023,348485.0
2022-04-12 11:00:00,18.09,18.11,18.03,18.08,251022.0,16.9023,16.921,16.8462,16.893,251022.0
2022-04-12 11:30:00,18.08,18.1,18.05,18.05,136512.0,16.893,16.9116,16.8649,16.8649,136512.0
2022-04-12 12:00:00,18.05,18.06,17.98,17.99,93699.0,16.8649,16.8743,16.7995,16.8089,93699.0
2022-04-12 12:30:00,18.0,18.04,17.99,18.02,73004.0,16.8182,16.8556,16.8089,16.8369,73004.0
2022-04-12 13:00:00,18.03,18.04,17.99,17.99,63203.0,16.8462,16.8556,16.8089,16.8089,63203.0
2022-04-12 13:30:00,18.0,18.0,17.87,17.89,76075.0,16.8182,16.8182,16.6967,16.7154,76075.0
2022-04-12 14:00:00,17.89,17.92,17.83,17.84,104982.0,16.7154,16.7435,16.6594,16.6687,104982.0
2022-04-12 14:30:00,17.83,17.86,17.8,17.85,213609.0,16.6594,16.6874,16.6313,16.6781,213609.0
2022-04-12 15:00:00,17.85,17.85,17.75,17.77,191142.0,16.6781,16.6781,16.5846,16.6033,191142.0
2022-04-12 15:30:00,17.77,17.83,17.75,17.82,378040.0,16.6033,16.6594,16.5846,16.65,378040.0
2022-04-13 09:30:00,17.71,17.76,17.68,17.69,602046.0,16.5472,16.594,16.5192,16.5286,602046.0
2022-04-13 10:00:00,17.7,17.78,17.67,17.76,294166.0,16.5379,16.6126,16.5099,16.594,294166.0
2022-04-13 10:30:00,17.76,17.82,17.73,17.8,146127.0,16.594,16.65,16.5659,16.6313,146127.0
2022-04-13 11:00:00,17.8,17.84,17.78,17.8,473453.0,16.6313,16.6687,16.6126,16.6313,473453.0
2022-04-13 11:30:00,17.81,17.83,17.75,17.77,134891.0,16.6407,16.6594,16.5846,16.6033,134891.0
2022-04-13 12:00:00,17.76,17.82,17.75,17.78,196416.0,16.594,16.65,16.5846,16.6126,196416.0
2022-04-13 12:30:00,17.78,17.87,17.77,17.83,178004.0,16.6126,16.6967,16.6033,16.6594,178004.0
2022-04-13 13:00:00,17.84,17.86,17.82,17.82,116713.0,16.6687,16.6874,16.65,16.65,116713.0
2022-04-13 13:30:00,17.83,17.83,17.77,17.81,161217.0,16.6594,16.6594,16.6033,16.6407,161217.0
2022-04-13 14:00:00,17.81,17.86,17.8,17.85,101640.0,16.6407,16.6874,16.6313,16.6781,101640.0
2022-04-13 14:30:00,17.85,17.87,17.83,17.87,54086.0,16.6781,16.6967,16.6594,16.6967,54086.0
2022-04-13 15:00:00,17.86,17.88,17.83,17.87,141367.0,16.6874,16.7061,16.6594,16.6967,141367.0
2022-04-13 15:30:00,17.87,17.88,17.82,17.87,553540.0,16.6967,16.7061,16.65,16.6967,553540.0
2022-04-14 09:30:00,17.76,17.81,17.68,17.72,607276.0,16.594,16.6407,16.5192,16.5566,607276.0
2022-04-14 10:00:00,17.71,17.77,17.68,17.72,355858.0,16.5472,16.6033,16.5192,16.5566,355858.0
2022-04-14 10:30:00,17.72,17.74,17.65,17.66,323506.0,16.5566,16.5753,16.4912,16.5005,323506.0
2022-04-14 11:00:00,17.66,17.78,17.66,17.71,868862.0,16.5005,16.6126,16.5005,16.5472,868862.0
2022-04-14 11:30:00,17.71,17.76,17.7,17.73,268556.0,16.5472,16.594,16.5379,16.5659,268556.0
2022-04-14 12:00:00,17.73,17.77,17.69,17.69,176078.0,16.5659,16.6033,16.5286,16.5286,176078.0
2022-04-14 12:30:00,17.7,17.7,17.63,17.67,227540.0,16.5379,16.5379,16.4725,16.5099,227540.0
2022-04-14 13:00:00,17.68,17.72,17.68,17.71,155286.0,16.5192,16.5566,16.5192,16.5472,155286.0
2022-04-14 13:30:00,17.71,17.72,17.67,17.7,88939.0,16.5472,16.5566,16.5099,16.5379,88939.0
2022-04-14 14:00:00,17.7,17.74,17.67,17.71,89930.0,16.5379,16.5753,16.5099,16.5472,89930.0
2022-04-14 14:30:00,17.71,17.72,17.66,17.67,79321.0,16.5472,16.5566,16.5005,16.5099,79321.0
2022-04-14 15:00:00,17.66,17.69,17.64,17.68,143036.0,16.5005,16.5286,16.4818,16.5192,143036.0
2022-04-14 15:30:00,17.67,17.67,17.59,17.61,498612.0,16.5099,16.5099,16.4351,16.4538,498612.0
2022-04-18 09:30:00,17.52,17.62,17.51,17.51,328810.0,16.3697,16.4632,16.3604,16.3604,328810.0
2022-04-18 10:00:00,17.52,17.55,17.45,17.53,265384.0,16.3697,16.3977,16.3043,16.3791,265384.0
2022-04-18 10:30:00,17.54,17.58,17.53,17.54,103226.0,16.3884,16.4258,16.3791,16.3884,103226.0
2022-04-18 11:00:00,17.54,17.62,17.53,17.55,149526.0,16.3884,16.4632,16.3791,16.3977,149526.0
2022-04-18 11:30:00,17.55,17.57,17.5,17.55,91901.0,16.3977,16.4164,16.351,16.3977,91901.0
2022-04-18 12:00:00,17.55,17.56,17.5,17.51,121092.0,16.3977,16.4071,16.351,16.3604,121092.0
2022-04-18 12:30:00,17.51,17.59,17.5,17.59,89399.0,16.3604,16.4351,16.351,16.4351,89399.0
2022-04-18 13:00:00,17.58,17.62,17.57,17.59,136192.0,16.4258,16.4632,16.4164,16.4351,136192.0
2022-04-18 13:30:00,17.59,17.71,17.58,17.69,209425.0,16.4351,16.5472,16.4258,16.5286,209425.0
2022-04-18 14:00:00,17.69,17.72,17.65,17.66,152148.0,16.5286,16.5566,16.4912,16.5005,152148.0
2022-04-18 14:30:00,17.67,17.7,17.66,17.68,88285.0,16.5099,16.5379,16.5005,16.5192,88285.0
2022-04-18 15:00:00,17.69,17.69,17.61,17.63,117882.0,16.5286,16.5286,16.4538,16.4725,117882.0
2022-04-18 15:30:00,17.63,17.63,17.57,17.62,381092.0,16.4725,16.4725,16.4164,16.4632,381092.0
2022-04-19 09:30:00,17.76,17.86,17.75,17.86,330315.0,16.594,16.6874,16.5846,16.6874,330315.0
2022-04-19 10:00:00,17.86,17.88,17.82,17.87,158808.0,16.6874,16.7061,16.65,16.6967,158808.0
2022-04-19 10:30:00,17.87,17.89,17.78,17.78,256456.0,16.6967,16.7154,16.6126,16.6126,256456.0
2022-04-19 11:00:00,17.77,17.79,17.72,17.74,523143.0,16.6033,16.622,16.5566,16.5753,523143.0
2022-04-19 11:30:00,17.73,17.78,17.71,17.76,199565.0,16.5659,16.6126,16.5472,16.594,199565.0
2022-04-19 12:00:00,17.76,17.79,17.73,17.78,86538.0,16.594,16.622,16.5659,16.6126,86538.0
2022-04-19 12:30:00,17.78,17.8,17.74,17.78,97036.0,16.6126,16.6313,16.5753,16.6126,97036.0
2022-04-19 13:00:00,17.79,17.82,17.77,17.78,111148.0,16.622,16.65,16.6033,16.6126,111148.0
2022-04-19 13:30:00,17.78,17.85,17.77,17.84,176293.0,16.6126,16.6781,16.6033,16.6687,176293.0
2022-04-19 14:00:00,17.84,17.84,17.78,17.82,109791.0,16.6687,16.6687,16.6126,16.65,109791.0
2022-04-19 14:30:00,17.81,17.83,17.8,17.82,83752.0,16.6407,16.6594,16.6313,16.65,83752.0
2022-04-19 15:00:00,17.82,17.86,17.8,17.85,183701.0,16.65,16.6874,16.6313,16.6781,183701.0
2022-04-19 15:30:00,17.85,17.88,17.83,17.87,469154.0,16.6781,16.7061,16.6594,16.6967,469154.0
2022-04-20 09:30:00,18.05,18.09,18.01,18.09,346185.0,16.8649,16.9023,16.8275,16.9023,346185.0
2022-04-20 10:00:00,18.08,18.14,18.04,18.07,204368.0,16.893,16.949,16.8556,16.8836,204368.0
2022-04-20 10:30:00,18.07,18.12,18.06,18.11,224218.0,16.8836,16.9303,16.8743,16.921,224218.0
2022-04-20 11:00:00,18.1,18.11,18.02,18.07,176042.0,16.9116,16.921,16.8369,16.8836,176042.0
2022-04-20 11:30:00,18.07,18.07,17.99,18.01,193672.0,16.8836,16.8836,16.8089,16.8275,193672.0
2022-04-20 12:00:00,18.01,18.02,17.95,17.97,75361.0,16.8275,16.8369,16.7715,16.7902,75361.0
2022-04-20 12:30:00,17.96,18.02,17.96,18.0,83417.0,16.7808,16.8369,16.7808,16.8182,83417.0
2022-04-20 13:00:00,17.99,18.01,17.94,17.95,73923.0,16.8089,16.8275,16.7621,16.7715,73923.0
2022-04-20 13:30:00,17.96,18.0,17.95,17.96,91551.0,16.7808,16.8182,16.7715,16.7808,91551.0
2022-04-20 14:00:00,17.97,17.98,17.89,17.89,95117.0,16.7902,16.7995,16.7154,16.7154,95117.0
2022-04-20 14:30:00,17.89,17.89,17.82,17.84,146841.0,16.7154,16.7154,16.65,16.6687,146841.0
2022-04-20 15:00:00,17.85,17.92,17.84,17.91,172786.0,16.6781,16.7435,16.6687,16.7341,172786.0
2022-04-20 15:30:00,17.91,17.94,17.87,17.91,579696.0,16.7341,16.7621,16.6967,16.7341,579696.0
2022-04-21 09:30:00,18.07,18.1,17.97,17.97,139945.0,16.8836,16.9116,16.7902,16.7902,139945.0
2022-04-21 10:00:00,17.97,17.99,17.95,17.97,149949.0,16.7902,16.8089,16.7715,16.7902,149949.0
2022-04-21 10:30:00,17.97,17.98,17.84,17.86,154632.0,16.7902,16.7995,16.6687,16.6874,154632.0
2022-04-21 11:00:00,17.86,17.88,17.82,17.83,143185.0,16.6874,16.7061,16.65,16.6594,143185.0
2022-04-21 11:30:00,17.83,17.84,17.73,17.74,125984.0,16.6594,16.6687,16.5659,16.5753,125984.0
2022-04-21 12:00:00,17.74,17.77,17.68,17.69,135426.0,16.5753,16.6033,16.5192,16.5286,135426.0
2022-04-21 12:30:00,17.68,17.71,17.62,17.63,220190.0,16.5192,16.5472,16.4632,16.4725,220190.0
2022-04-21 13:00:00,17.63,17.64,17.57,17.62,127826.0,16.4725,16.4818,16.4164,16.4632,127826.0
2022-04-21 13:30:00,17.62,17.66,17.57,17.57,301911.0,16.4632,16.5005,16.4164,16.4164,301911.0
2022-04-21 14:00:00,17.57,17.58,17.52,17.55,222690.0,16.4164,16.4258,16.3697,16.3977,222690.0
2022-04-21 14:30:00,17.55,17.62,17.46,17.48,316092.0,16.3977,16.4632,16.3137,16.3323,316092.0
2022-04-21 15:00:00,17.48,17.51,17.44,17.51,229746.0,16.3323,16.3604,16.295,16.3604,229746.0
2022-04-21 15:30:00,17.51,17.52,17.46,17.51,569400.0,16.3604,16.3697,16.3137,16.3604,569400.0
2022-04-22 09:30:00,17.59,17.61,17.43,17.47,709846.0,16.4351,16.4538,16.2856,16.323,709846.0
2022-04-22 10:00:00,17.47,17.52,17.41,17.45,326436.0,16.323,16.3697,16.2669,16.3043,326436.0
2022-04-22 10:30:00,17.45,17.47,17.39,17.44,513940.0,16.3043,16.323,16.2483,16.295,513940.0
2022-04-22 11:00:00,17.44,17.48,17.42,17.44,294406.0,16.295,16.3323,16.2763,16.295,294406.0
2022-04-22 11:30:00,17.44,17.44,17.31,17.35,141580.0,16.295,16.295,16.1735,16.2109,141580.0
2022-04-22 12:00:00,17.34,17.36,17.29,17.32,176545.0,16.2015,16.2202,16.1548,16.1828,176545.0
2022-04-22 12:30:00,17.32,17.37,17.29,17.3,141215.0,16.1828,16.2296,16.1548,16.1642,141215.0
2022-04-22 13:00:00,17.3,17.33,17.27,17.3,147166.0,16.1642,16.1922,16.1361,16.1642,147166.0
2022-04-22 13:30:00,17.3,17.3,17.26,17.27,93768.0,16.1642,16.1642,16.1268,16.1361,93768.0
2022-04-22 14:00:00,17.26,17.32,17.25,17.27,227561.0,16.1268,16.1828,16.1174,16.1361,227561.0
2022-04-22 14:30:00,17.27,17.28,17.21,17.23,249283.0,16.1361,16.1455,16.0801,16.0988,249283.0
2022-04-22 15:00:00,17.23,17.33,17.21,17.28,375397.0,16.0988,16.1922,16.0801,16.1455,375397.0
2022-04-22 15:30:00,17.28,17.37,17.27,17.29,1278973.0,16.1455,16.2296,16.1361,16.1548,1278973.0
2022-04-25 09:30:00,17.24,17.24,17.04,17.05,946026.0,16.1081,16.1081,15.9212,15.9306,946026.0
2022-04-25 10:00:00,17.05,17.06,16.96,17.02,515876.0,15.9306,15.9399,15.8465,15.9025,515876.0
2022-04-25 10:30:00,17.02,17.05,16.94,16.94,358113.0,15.9025,15.9306,15.8278,15.8278,358113.0
2022-04-25 11:00:00,16.94,17.0,16.92,16.94,407498.0,15.8278,15.8839,15.8091,15.8278,407498.0
2022-04-25 11:30:00,16.94,16.98,16.86,16.91,331167.0,15.8278,15.8652,15.7531,15.7998,331167.0
2022-04-25 12:00:00,16.91,17.04,16.89,17.0,234635.0,15.7998,15.9212,15.7811,15.8839,234635.0
2022-04-25 12:30:00,16.99,17.06,16.97,17.02,224249.0,15.8745,15.9399,15.8558,15.9025,224249.0
2022-04-25 13:00:00,17.02,17.13,16.94,17.09,172955.0,15.9025,16.0053,15.8278,15.9679,172955.0
2022-04-25 13:30:00,17.09,17.13,17.05,17.07,237118.0,15.9679,16.0053,15.9306,15.9493,237118.0
2022-04-25 14:00:00,17.07,17.19,17.04,17.18,256287.0,15.9493,16.0614,15.9212,16.052,256287.0
2022-04-25 14:30:00,17.18,17.28,17.16,17.21,231283.0,16.052,16.1455,16.0334,16.0801,231283.0
2022-04-25 15:00:00,17.21,17.34,17.15,17.34,380399.0,16.0801,16.2015,16.024,16.2015,380399.0
2022-04-25 15:30:00,17.34,17.41,17.31,17.33,925018.0,16.2015,16.2669,16.1735,16.1922,925018.0
2022-04-26 09:30:00,17.35,17.4,17.27,17.39,491395.0,16.2109,16.2576,16.1361,16.2483,491395.0
2022-04-26 10:00:00,17.39,17.49,17.34,17.38,291464.0,16.2483,16.3417,16.2015,16.2389,291464.0
2022-04-26 10:30:00,17.39,17.39,17.07,17.1,413230.0,16.2483,16.2483,15.9493,15.9773,413230.0
2022-04-26 11:00:00,17.09,17.09,16.92,16.96,718154.0,15.9679,15.9679,15.8091,15.8465,718154.0
2022-04-26 11:30:00,16.96,16.99,16.82,16.83,180277.0,15.8465,15.8745,15.7157,15.725,180277.0
2022-04-26 12:00:00,16.82,17.04,16.82,17.03,179374.0,15.7157,15.9212,15.7157,15.9119,179374.0
2022-04-26 12:30:00,17.03,17.09,16.94,17.05,190852.0,15.9119,15.9679,15.8278,15.9306,190852.0
2022-04-26 13:00:00,17.06,17.07,16.92,16.93,127290.0,15.9399,15.9493,15.8091,15.8185,127290.0
2022-04-26 13:30:00,16.93,16.96,16.89,16.91,135041.0,15.8185,15.8465,15.7811,15.7998,135041.0
2022-04-26 14:00:00,16.92,17.01,16.91,17.01,255018.0,15.8091,15.8932,15.7998,15.8932,255018.0
2022-04-26 14:30:00,17.01,17.02,16.94,16.99,185064.0,15.8932,15.9025,15.8278,15.8745,185064.0
2022-04-26 15:00:00,17.0,17.01,16.87,16.9,239513.0,15.8839,15.8932,15.7624,15.7904,239513.0
2022-04-26 15:30:00,16.9,16.91,16.83,16.83,643293.0,15.7904,15.7998,15.725,15.725,643293.0
2022-04-27 09:30:00,17.06,17.21,17.04,17.15,718917.0,15.9399,16.0801,15.9212,16.024,718917.0
2022-04-27 10:00:00,17.15,17.17,17.04,17.05,525094.0,16.024,16.0427,15.9212,15.9306,525094.0
2022-04-27 10:30:00,17.05,17.21,17.03,17.16,511317.0,15.9306,16.0801,15.9119,16.0334,511317.0
2022-04-27 11:00:00,17.17,17.23,17.12,17.21,403580.0,16.0427,16.0988,15.996,16.0801,403580.0
2022-04-27 11:30:00,17.21,17.24,17.14,17.19,171046.0,16.0801,16.1081,16.0147,16.0614,171046.0
2022-04-27 12:00:00,17.19,17.31,17.18,17.3,123394.0,16.0614,16.1735,16.052,16.1642,123394.0
2022-04-27 12:30:00,17.31,17.34,17.27,17.31,165171.0,16.1735,16.2015,16.1361,16.1735,165171.0
2022-04-27 13:00:00,17.3,17.32,17.22,17.3,284634.0,16.1642,16.1828,16.0894,16.1642,284634.0
2022-04-27 13:30:00,17.3,17.36,17.27,17.34,134512.0,16.1642,16.2202,16.1361,16.2015,134512.0
2022-04-27 14:00:00,17.34,17.35,17.27,17.29,188094.0,16.2015,16.2109,16.1361,16.1548,188094.0
2022-04-27 14:30:00,17.28,17.34,17.24,17.25,239640.0,16.1455,16.2015,16.1081,16.1174,239640.0
2022-04-27 15:00:00,17.26,17.29,17.2,17.25,383214.0,16.1268,16.1548,16.0707,16.1174,383214.0
2022-04-27 15:30:00,17.25,17.31,17.21,17.25,624968.0,16.1174,16.1735,16.0801,16.1174,624968.0
2022-04-28 09:30:00,17.19,17.23,17.06,17.1,513753.0,16.0614,16.0988,15.9399,15.9773,513753.0
2022-04-28 10:00:00,17.1,17.1,16.98,16.98,326663.0,15.9773,15.9773,15.8652,15.8652,326663.0
2022-04-28 10:30:00,16.98,17.02,16.91,17.01,180825.0,15.8652,15.9025,15.7998,15.8932,180825.0
2022-04-28 11:00:00,17.01,17.11,17.0,17.07,289417.0,15.8932,15.9866,15.8839,15.9493,289417.0
2022-04-28 11:30:00,17.07,17.1,17.01,17.08,134120.0,15.9493,15.9773,15.8932,15.9586,134120.0
2022-04-28 12:00:00,17.09,17.16,17.07,17.16,80845.0,15.9679,16.0334,15.9493,16.0334,80845.0
2022-04-28 12:30:00,17.16,17.24,17.16,17.24,160582.0,16.0334,16.1081,16.0334,16.1081,160582.0
2022-04-28 13:00:00,17.24,17.28,17.21,17.25,154459.0,16.1081,16.1455,16.0801,16.1174,154459.0
2022-04-28 13:30:00,17.25,17.29,17.23,17.25,118407.0,16.1174,16.1548,16.0988,16.1174,118407.0
2022-04-28 14:00:00,17.25,17.28,17.23,17.27,92725.0,16.1174,16.1455,16.0988,16.1361,92725.0
2022-04-28 14:30:00,17.27,17.33,17.26,17.3,89271.0,16.1361,16.1922,16.1268,16.1642,89271.0
2022-04-28 15:00:00,17.29,17.35,17.28,17.32,474014.0,16.1548,16.2109,16.1455,16.1828,474014.0
2022-04-28 15:30:00,17.32,17.34,17.24,17.3,892518.0,16.1828,16.2015,16.1081,16.1642,892518.0
2022-04-29 09:30:00,17.28,17.43,17.24,17.41,646587.0,16.1455,16.2856,16.1081,16.2669,646587.0
2022-04-29 10:00:00,17.41,17.44,17.24,17.25,339687.0,16.2669,16.295,16.1081,16.1174,339687.0
2022-04-29 10:30:00,17.25,17.29,17.22,17.27,381936.0,16.1174,16.1548,16.0894,16.1361,381936.0
2022-04-29 11:00:00,17.27,17.29,17.16,17.17,300226.0,16.1361,16.1548,16.0334,16.0427,300226.0
2022-04-29 11:30:00,17.18,17.29,17.16,17.18,267165.0,16.052,16.1548,16.0334,16.052,267165.0
2022-04-29 12:00:00,17.18,17.18,17.09,17.1,129991.0,16.052,16.052,15.9679,15.9773,129991.0
2022-04-29 12:30:00,17.1,17.12,17.04,17.05,116800.0,15.9773,15.996,15.9212,15.9306,116800.0
2022-04-29 13:00:00,17.05,17.11,17.05,17.1,129096.0,15.9306,15.9866,15.9306,15.9773,129096.0
2022-04-29 13:30:00,17.09,17.14,17.06,17.09,98657.0,15.9679,16.0147,15.9399,15.9679,98657.0
2022-04-29 14:00:00,17.09,17.09,17.02,17.03,215949.0,15.9679,15.9679,15.9025,15.9119,215949.0
2022-04-29 14:30:00,17.02,17.04,16.94,16.97,180412.0,15.9025,15.9212,15.8278,15.8558,180412.0
2022-04-29 15:00:00,16.98,16.98,16.9,16.91,255006.0,15.8652,15.8652,15.7904,15.7998,255006.0
2022-04-29 15:30:00,16.91,16.94,16.82,16.84,811756.0,15.7998,15.8278,15.7157,15.7344,811756.0
2022-05-02 09:30:00,16.79,16.9,16.72,16.84,482771.0,15.6876,15.7904,15.6222,15.7344,482771.0
2022-05-02 10:00:00,16.84,16.86,16.7,16.81,273490.0,15.7344,15.7531,15.6036,15.7063,273490.0
2022-05-02 10:30:00,16.81,16.86,16.75,16.76,191568.0,15.7063,15.7531,15.6503,15.6596,191568.0
2022-05-02 11:00:00,16.76,16.81,16.71,16.73,285975.0,15.6596,15.7063,15.6129,15.6316,285975.0
2022-05-02 11:30:00,16.73,16.81,16.72,16.81,124355.0,15.6316,15.7063,15.6222,15.7063,124355.0
2022-05-02 12:00:00,16.8,16.85,16.74,16.81,82947.0,15.697,15.7437,15.6409,15.7063,82947.0
2022-05-02 12:30:00,16.82,16.84,16.67,16.69,117903.0,15.7157,15.7344,15.5755,15.5942,117903.0
2022-05-02 13:00:00,16.7,16.74,16.65,16.68,157519.0,15.6036,15.6409,15.5568,15.5849,157519.0
2022-05-02 13:30:00,16.68,16.71,16.61,16.65,124121.0,15.5849,15.6129,15.5195,15.5568,124121.0
2022-05-02 14:00:00,16.66,16.69,16.56,16.6,174663.0,15.5662,15.5942,15.4727,15.5101,174663.0
2022-05-02 14:30:00,16.6,16.67,16.56,16.63,100364.0,15.5101,15.5755,15.4727,15.5382,100364.0
2022-05-02 15:00:00,16.63,16.83,16.63,16.82,269742.0,15.5382,15.725,15.5382,15.7157,269742.0
2022-05-02 15:30:00,16.82,16.9,16.79,16.88,605291.0,15.7157,15.7904,15.6876,15.7717,605291.0
2022-05-03 09:30:00,17.29,17.34,17.21,17.28,377614.0,16.1548,16.2015,16.0801,16.1455,377614.0
2022-05-03 10:00:00,17.29,17.33,17.23,17.31,135724.0,16.1548,16.1922,16.0988,16.1735,135724.0
2022-05-03 10:30:00,17.32,17.35,17.26,17.32,174368.0,16.1828,16.2109,16.1268,16.1828,174368.0
2022-05-03 11:00:00,17.32,17.36,17.28,17.34,185206.0,16.1828,16.2202,16.1455,16.2015,185206.0
2022-05-03 11:30:00,17.35,17.37,17.27,17.29,325286.0,16.2109,16.2296,16.1361,16.1548,325286.0
2022-05-03 12:00:00,17.29,17.36,17.24,17.28,229108.0,16.1548,16.2202,16.1081,16.1455,229108.0
2022-05-03 12:30:00,17.26,17.3,17.23,17.28,171281.0,16.1268,16.1642,16.0988,16.1455,171281.0
2022-05-03 13:00:00,17.28,17.35,17.26,17.3,282219.0,16.1455,16.2109,16.1268,16.1642,282219.0
2022-05-03 13:30:00,17.32,17.38,17.31,17.34,151275.0,16.1828,16.2389,16.1735,16.2015,151275.0
2022-05-03 14:00:00,17.35,17.35,17.25,17.26,229683.0,16.2109,16.2109,16.1174,16.1268,229683.0
2022-05-03 14:30:00,17.26,17.36,17.23,17.36,218361.0,16.1268,16.2202,16.0988,16.2202,218361.0
2022-05-03 15:00:00,17.36,17.42,17.35,17.39,300344.0,16.2202,16.2763,16.2109,16.2483,300344.0
2022-05-03 15:30:00,17.38,17.4,17.3,17.36,469875.0,16.2389,16.2576,16.1642,16.2202,469875.0
2022-05-04 09:30:00,17.28,17.4,17.26,17.34,362663.0,16.1455,16.2576,16.1268,16.2015,362663.0
2022-05-04 10:00:00,17.34,17.36,17.26,17.34,184291.0,16.2015,16.2202,16.1268,16.2015,184291.0
2022-05-04 10:30:00,17.34,17.39,17.31,17.35,118624.0,16.2015,16.2483,16.1735,16.2109,118624.0
2022-05-04 11:00:00,17.35,17.35,17.3,17.34,466535.0,16.2109,16.2109,16.1642,16.2015,466535.0
2022-05-04 11:30:00,17.34,17.35,17.26,17.27,204305.0,16.2015,16.2109,16.1268,16.1361,204305.0
2022-05-04 12:00:00,17.28,17.29,17.24,17.26,412116.0,16.1455,16.1548,16.1081,16.1268,412116.0
2022-05-04 12:30:00,17.26,17.29,17.25,17.27,428625.0,16.1268,16.1548,16.1174,16.1361,428625.0
2022-05-04 13:00:00,17.28,17.29,17.25,17.28,321985.0,16.1455,16.1548,16.1174,16.1455,321985.0
2022-05-04 13:30:00,17.28,17.3,17.25,17.27,136681.0,16.1455,16.1642,16.1174,16.1361,136681.0
2022-05-04 14:00:00,17.28,17.35,17.22,17.34,511836.0,16.1455,16.2109,16.0894,16.2015,511836.0
2022-05-04 14:30:00,17.34,17.63,17.19,17.59,654386.0,16.2015,16.4725,16.0614,16.4351,654386.0
2022-05-04 15:00:00,17.6,17.75,17.57,17.75,323920.0,16.4445,16.5846,16.4164,16.5846,323920.0
2022-05-04 15:30:00,17.75,17.87,17.74,17.87,1386520.0,16.5846,16.6967,16.5753,16.6967,1386520.0
2022-05-05 09:30:00,17.62,17.65,17.47,17.51,742837.0,16.4632,16.4912,16.323,16.3604,742837.0
2022-05-05 10:00:00,17.51,17.51,17.33,17.34,537822.0,16.3604,16.3604,16.1922,16.2015,537822.0
2022-05-05 10:30:00,17.33,17.35,17.23,17.27,607193.0,16.1922,16.2109,16.0988,16.1361,607193.0
2022-05-05 11:00:00,17.26,17.26,17.09,17.14,328356.0,16.1268,16.1268,15.9679,16.0147,328356.0
2022-05-05 11:30:00,17.14,17.2,17.01,17.04,240327.0,16.0147,16.0707,15.8932,15.9212,240327.0
2022-05-05 12:00:00,17.03,17.14,16.96,17.09,247386.0,15.9119,16.0147,15.8465,15.9679,247386.0
2022-05-05 12:30:00,17.08,17.14,17.04,17.13,175864.0,15.9586,16.0147,15.9212,16.0053,175864.0
2022-05-05 13:00:00,17.13,17.22,17.13,17.2,153623.0,16.0053,16.0894,16.0053,16.0707,153623.0
2022-05-05 13:30:00,17.19,17.25,17.15,17.19,173762.0,16.0614,16.1174,16.024,16.0614,173762.0
2022-05-05 14:00:00,17.19,17.26,17.14,17.14,291519.0,16.0614,16.1268,16.0147,16.0147,291519.0
2022-05-05 14:30:00,17.14,17.22,17.13,17.16,258875.0,16.0147,16.0894,16.0053,16.0334,258875.0
2022-05-05 15:00:00,17.16,17.17,17.05,17.07,408839.0,16.0334,16.0427,15.9306,15.9493,408839.0
2022-05-05 15:30:00,17.07,17.23,17.04,17.2,781520.0,15.9493,16.0988,15.9212,16.0707,781520.0
2022-05-06 09:30:00,17.12,17.16,16.95,17.0,746587.0,15.996,16.0334,15.8371,15.8839,746587.0
2022-05-06 10:00:00,16.99,17.17,16.98,17.1,243144.0,15.8745,16.0427,15.8652,15.9773,243144.0
2022-05-06 10:30:00,17.1,17.2,16.99,17.18,259386.0,15.9773,16.0707,15.8745,16.052,259386.0
2022-05-06 11:00:00,17.17,17.28,17.14,17.21,675468.0,16.0427,16.1455,16.0147,16.0801,675468.0
2022-05-06 11:30:00,17.21,17.22,17.04,17.05,408616.0,16.0801,16.0894,15.9212,15.9306,408616.0
2022-05-06 12:00:00,17.05,17.19,17.04,17.18,283892.0,15.9306,16.0614,15.9212,16.052,283892.0
2022-05-06 12:30:00,17.17,17.26,17.15,17.25,259448.0,16.0427,16.1268,16.024,16.1174,259448.0
2022-05-06 13:00:00,17.25,17.29,17.13,17.2,222450.0,16.1174,16.1548,16.0053,16.0707,222450.0
2022-05-06 13:30:00,17.2,17.26,17.12,17.12,139630.0,16.0707,16.1268,15.996,15.996,139630.0
2022-05-06 14:00:00,17.12,17.15,17.03,17.06,172515.0,15.996,16.024,15.9119,15.9399,172515.0
2022-05-06 14:30:00,17.05,17.12,17.0,17.05,187061.0,15.9306,15.996,15.8839,15.9306,187061.0
2022-05-06 15:00:00,17.05,17.07,17.0,17.05,184759.0,15.9306,15.9493,15.8839,15.9306,184759.0
2022-05-06 15:30:00,17.05,17.21,17.05,17.13,917319.0,15.9306,16.0801,15.9306,16.0053,917319.0
2022-05-09 09:30:00,16.9,16.92,16.67,16.78,978961.0,15.7904,15.8091,15.5755,15.6783,978961.0
2022-05-09 10:00:00,16.79,16.8,16.61,16.63,297154.0,15.6876,15.697,15.5195,15.5382,297154.0
2022-05-09 10:30:00,16.62,16.62,16.52,16.53,400502.0,15.5288,15.5288,15.4354,15.4447,400502.0
2022-05-09 11:00:00,16.52,16.56,16.44,16.45,508489.0,15.4354,15.4727,15.3606,15.37,508489.0
2022-05-09 11:30:00,16.46,16.65,16.42,16.61,247279.0,15.3793,15.5568,15.3419,15.5195,247279.0
2022-05-09 12:00:00,16.61,16.73,16.56,16.71,173218.0,15.5195,15.6316,15.4727,15.6129,173218.0
2022-05-09 12:30:00,16.71,16.73,16.58,16.59,160517.0,15.6129,15.6316,15.4914,15.5008,160517.0
2022-05-09 13:00:00,16.58,16.6,16.52,16.57,152262.0,15.4914,15.5101,15.4354,15.4821,152262.0
2022-05-09 13:30:00,16.57,16.59,16.48,16.53,171524.0,15.4821,15.5008,15.398,15.4447,171524.0
2022-05-09 14:00:00,16.53,16.57,16.5,16.54,237726.0,15.4447,15.4821,15.4167,15.4541,237726.0
2022-05-09 14:30:00,16.54,16.58,16.47,16.55,222415.0,15.4541,15.4914,15.3887,15.4634,222415.0
2022-05-09 15:00:00,16.55,16.61,16.46,16.48,495600.0,15.4634,15.5195,15.3793,15.398,495600.0
2022-05-09 15:30:00,16.48,16.5,16.38,16.46,970137.0,15.398,15.4167,15.3046,15.3793,970137.0
2022-05-10 09:30:00,17.03,17.06,16.92,16.99,627872.0,15.9119,15.9399,15.8091,15.8745,627872.0
2022-05-10 10:00:00,17.0,17.02,16.86,16.88,278075.0,15.8839,15.9025,15.7531,15.7717,278075.0
2022-05-10 10:30:00,16.88,16.9,16.74,16.78,370429.0,15.7717,15.7904,15.6409,15.6783,370429.0
2022-05-10 11:00:00,16.78,16.81,16.7,16.71,674737.0,15.6783,15.7063,15.6036,15.6129,674737.0
2022-05-10 11:30:00,16.71,16.78,16.66,16.7,219266.0,15.6129,15.6783,15.5662,15.6036,219266.0
2022-05-10 12:00:00,16.71,16.76,16.67,16.69,174610.0,15.6129,15.6596,15.5755,15.5942,174610.0
2022-05-10 12:30:00,16.68,16.7,16.59,16.63,168079.0,15.5849,15.6036,15.5008,15.5382,168079.0
2022-05-10 13:00:00,16.63,16.76,16.62,16.76,232098.0,15.5382,15.6596,15.5288,15.6596,232098.0
2022-05-10 13:30:00,16.77,16.97,16.76,16.96,230177.0,15.669,15.8558,15.6596,15.8465,230177.0
2022-05-10 14:00:00,16.96,16.97,16.84,16.87,227370.0,15.8465,15.8558,15.7344,15.7624,227370.0
2022-05-10 14:30:00,16.87,16.95,16.85,16.91,257531.0,15.7624,15.8371,15.7437,15.7998,257531.0
2022-05-10 15:00:00,16.92,16.96,16.85,16.87,383545.0,15.8091,15.8465,15.7437,15.7624,383545.0
2022-05-10 15:30:00,16.87,16.9,16.79,16.9,692877.0,15.7624,15.7904,15.6876,15.7904,692877.0
2022-05-11 09:30:00,16.9,17.14,16.88,17.11,434127.0,15.7904,16.0147,15.7717,15.9866,434127.0
2022-05-11 10:00:00,17.11,17.21,17.06,17.19,319863.0,15.9866,16.0801,15.9399,16.0614,319863.0
2022-05-11 10:30:00,17.18,17.22,17.1,17.13,334386.0,16.052,16.0894,15.9773,16.0053,334386.0
2022-05-11 11:00:00,17.13,17.16,17.09,17.11,469577.0,16.0053,16.0334,15.9679,15.9866,469577.0
2022-05-11 11:30:00,17.11,17.21,17.09,17.12,162919.0,15.9866,16.0801,15.9679,15.996,162919.0
2022-05-11 12:00:00,17.12,17.15,17.01,17.02,133980.0,15.996,16.024,15.8932,15.9025,133980.0
2022-05-11 12:30:00,17.02,17.04,16.9,16.92,148071.0,15.9025,15.9212,15.7904,15.8091,148071.0
2022-05-11 13:00:00,16.92,16.93,16.85,16.85,137737.0,15.8091,15.8185,15.7437,15.7437,137737.0
2022-05-11 13:30:00,16.85,16.88,16.73,16.75,110063.0,15.7437,15.7717,15.6316,15.6503,110063.0
2022-05-11 14:00:00,16.76,16.89,16.75,16.85,277044.0,15.6596,15.7811,15.6503,15.7437,277044.0
2022-05-11 14:30:00,16.85,16.89,16.8,16.82,244110.0,15.7437,15.7811,15.697,15.7157,244110.0
2022-05-11 15:00:00,16.82,16.82,16.75,16.78,412149.0,15.7157,15.7157,15.6503,15.6783,412149.0
2022-05-11 15:30:00,16.78,16.8,16.66,16.67,727308.0,15.6783,15.697,15.5662,15.5755,727308.0
2022-05-12 09:30:00,16.63,16.65,16.49,16.59,728220.0,15.5382,15.5568,15.4073,15.5008,728220.0
2022-05-12 10:00:00,16.58,16.76,16.52,16.71,416187.0,15.4914,15.6596,15.4354,15.6129,416187.0
2022-05-12 10:30:00,16.71,16.84,16.69,16.84,440142.0,15.6129,15.7344,15.5942,15.7344,440142.0
2022-05-12 11:00:00,16.84,16.93,16.8,16.82,409005.0,15.7344,15.8185,15.697,15.7157,409005.0
2022-05-12 11:30:00,16.82,16.83,16.58,16.6,199810.0,15.7157,15.725,15.4914,15.5101,199810.0
2022-05-12 12:00:00,16.59,16.68,16.55,16.67,219836.0,15.5008,15.5849,15.4634,15.5755,219836.0
2022-05-12 12:30:00,16.69,16.76,16.66,16.7,128458.0,15.5942,15.6596,15.5662,15.6036,128458.0
2022-05-12 13:00:00,16.69,16.71,16.6,16.63,211154.0,15.5942,15.6129,15.5101,15.5382,211154.0
2022-05-12 13:30:00,16.63,16.65,16.51,16.54,132828.0,15.5382,15.5568,15.426,15.4541,132828.0
2022-05-12 14:00:00,16.53,16.59,16.51,16.53,296390.0,15.4447,15.5008,15.426,15.4447,296390.0
2022-05-12 14:30:00,16.52,16.54,16.42,16.45,352116.0,15.4354,15.4541,15.3419,15.37,352116.0
2022-05-12 15:00:00,16.45,16.63,16.44,16.55,432140.0,15.37,15.5382,15.3606,15.4634,432140.0
2022-05-12 15:30:00,16.55,16.71,16.54,16.71,623033.0,15.4634,15.6129,15.4541,15.6129,623033.0
2022-05-13 09:30:00,17.09,17.19,17.06,17.16,453705.0,15.9679,16.0614,15.9399,16.0334,453705.0
2022-05-13 10:00:00,17.17,17.29,17.16,17.25,306689.0,16.0427,16.1548,16.0334,16.1174,306689.0
2022-05-13 10:30:00,17.25,17.26,17.11,17.16,386591.0,16.1174,16.1268,15.9866,16.0334,386591.0
2022-05-13 11:00:00,17.15,17.24,17.12,17.21,364534.0,16.024,16.1081,15.996,16.0801,364534.0
2022-05-13 11:30:00,17.21,17.29,17.21,17.28,157440.0,16.0801,16.1548,16.0801,16.1455,157440.0
2022-05-13 12:00:00,17.29,17.37,17.28,17.35,143581.0,16.1548,16.2296,16.1455,16.2109,143581.0
2022-05-13 12:30:00,17.35,17.39,17.29,17.35,144168.0,16.2109,16.2483,16.1548,16.2109,144168.0
2022-05-13 13:00:00,17.36,17.38,17.32,17.34,242533.0,16.2202,16.2389,16.1828,16.2015,242533.0
2022-05-13 13:30:00,17.34,17.35,17.24,17.25,108781.0,16.2015,16.2109,16.1081,16.1174,108781.0
2022-05-13 14:00:00,17.25,17.25,17.16,17.2,205478.0,16.1174,16.1174,16.0334,16.0707,205478.0
2022-05-13 14:30:00,17.2,17.28,17.17,17.28,165630.0,16.0707,16.1455,16.0427,16.1455,165630.0
2022-05-13 15:00:00,17.28,17.32,17.26,17.31,169590.0,16.1455,16.1828,16.1268,16.1735,169590.0
2022-05-13 15:30:00,17.31,17.32,17.23,17.31,598207.0,16.1735,16.1828,16.0988,16.1735,598207.0
2022-05-16 09:30:00,17.19,17.22,17.02,17.04,548865.0,16.0614,16.0894,15.9025,15.9212,548865.0
2022-05-16 10:00:00,17.03,17.13,16.98,17.11,459067.0,15.9119,16.0053,15.8652,15.9866,459067.0
2022-05-16 10:30:00,17.11,17.11,16.98,17.0,230915.0,15.9866,15.9866,15.8652,15.8839,230915.0
2022-05-16 11:00:00,17.0,17.05,16.94,16.95,450311.0,15.8839,15.9306,15.8278,15.8371,450311.0
2022-05-16 11:30:00,16.95,17.16,16.94,17.14,322732.0,15.8371,16.0334,15.8278,16.0147,322732.0
2022-05-16 12:00:00,17.15,17.16,17.05,17.09,250988.0,16.024,16.0334,15.9306,15.9679,250988.0
2022-05-16 12:30:00,17.08,17.11,17.04,17.08,125571.0,15.9586,15.9866,15.9212,15.9586,125571.0
2022-05-16 13:00:00,17.07,17.19,17.05,17.17,141660.0,15.9493,16.0614,15.9306,16.0427,141660.0
2022-05-16 13:30:00,17.18,17.19,17.14,17.16,98898.0,16.052,16.0614,16.0147,16.0334,98898.0
2022-05-16 14:00:00,17.16,17.22,17.14,17.21,159934.0,16.0334,16.0894,16.0147,16.0801,159934.0
2022-05-16 14:30:00,17.21,17.24,17.17,17.21,150853.0,16.0801,16.1081,16.0427,16.0801,150853.0
2022-05-16 15:00:00,17.21,17.23,17.13,17.16,151668.0,16.0801,16.0988,16.0053,16.0334,151668.0
2022-05-16 15:30:00,17.15,17.16,17.09,17.12,570150.0,16.024,16.0334,15.9679,15.996,570150.0
2022-05-17 09:30:00,17.53,17.65,17.53,17.58,413818.0,16.3791,16.4912,16.3791,16.4258,413818.0
2022-05-17 10:00:00,17.59,17.61,17.52,17.54,181584.0,16.4351,16.4538,16.3697,16.3884,181584.0
2022-05-17 10:30:00,17.54,17.56,17.46,17.53,172313.0,16.3884,16.4071,16.3137,16.3791,172313.0
2022-05-17 11:00:00,17.54,17.57,17.52,17.55,198181.0,16.3884,16.4164,16.3697,16.3977,198181.0
2022-05-17 11:30:00,17.55,17.59,17.55,17.57,89804.0,16.3977,16.4351,16.3977,16.4164,89804.0
2022-05-17 12:00:00,17.57,17.6,17.51,17.6,82992.0,16.4164,16.4445,16.3604,16.4445,82992.0
2022-05-17 12:30:00,17.59,17.64,17.59,17.62,87474.0,16.4351,16.4818,16.4351,16.4632,87474.0
2022-05-17 13:00:00,17.62,17.63,17.58,17.61,40882.0,16.4632,16.4725,16.4258,16.4538,40882.0
2022-05-17 13:30:00,17.61,17.64,17.57,17.57,56390.0,16.4538,16.4818,16.4164,16.4164,56390.0
2022-05-17 14:00:00,17.57,17.62,17.46,17.51,236715.0,16.4164,16.4632,16.3137,16.3604,236715.0
2022-05-17 14:30:00,17.5,17.61,17.46,17.59,222063.0,16.351,16.4538,16.3137,16.4351,222063.0
2022-05-17 15:00:00,17.59,17.63,17.57,17.62,188547.0,16.4351,16.4725,16.4164,16.4632,188547.0
2022-05-17 15:30:00,17.62,17.63,17.55,17.59,444212.0,16.4632,16.4725,16.3977,16.4351,444212.0
2022-05-18 09:30:00,17.42,17.46,17.35,17.38,218313.0,16.2763,16.3137,16.2109,16.2389,218313.0
2022-05-18 10:00:00,17.39,17.47,17.38,17.44,170807.0,16.2483,16.323,16.2389,16.295,170807.0
2022-05-18 10:30:00,17.43,17.56,17.42,17.55,174258.0,16.2856,16.4071,16.2763,16.3977,174258.0
2022-05-18 11:00:00,17.55,17.55,17.46,17.5,396534.0,16.3977,16.3977,16.3137,16.351,396534.0
2022-05-18 11:30:00,17.5,17.5,17.38,17.39,101604.0,16.351,16.351,16.2389,16.2483,101604.0
2022-05-18 12:00:00,17.38,17.41,17.33,17.36,125295.0,16.2389,16.2669,16.1922,16.2202,125295.0
2022-05-18 12:30:00,17.35,17.44,17.33,17.43,98531.0,16.2109,16.295,16.1922,16.2856,98531.0
2022-05-18 13:00:00,17.44,17.44,17.32,17.36,144168.0,16.295,16.295,16.1828,16.2202,144168.0
2022-05-18 13:30:00,17.36,17.38,17.29,17.31,89342.0,16.2202,16.2389,16.1548,16.1735,89342.0
2022-05-18 14:00:00,17.32,17.39,17.31,17.39,142128.0,16.1828,16.2483,16.1735,16.2483,142128.0
2022-05-18 14:30:00,17.38,17.4,17.3,17.32,237419.0,16.2389,16.2576,16.1642,16.1828,237419.0
2022-05-18 15:00:00,17.32,17.36,17.25,17.26,170980.0,16.1828,16.2202,16.1174,16.1268,170980.0
2022-05-18 15:30:00,17.26,17.35,17.25,17.35,583522.0,16.1268,16.2109,16.1174,16.2109,583522.0
2022-05-19 09:30:00,17.42,17.56,17.4,17.46,551417.0,16.2763,16.4071,16.2576,16.3137,551417.0
2022-05-19 10:00:00,17.47,17.6,17.46,17.55,314693.0,16.323,16.4445,16.3137,16.3977,314693.0
2022-05-19 10:30:00,17.55,17.6,17.49,17.56,277027.0,16.3977,16.4445,16.3417,16.4071,277027.0
2022-05-19 11:00:00,17.56,17.57,17.47,17.54,244603.0,16.4071,16.4164,16.323,16.3884,244603.0
2022-05-19 11:30:00,17.55,17.65,17.52,17.63,146587.0,16.3977,16.4912,16.3697,16.4725,146587.0
2022-05-19 12:00:00,17.64,17.68,17.57,17.65,199620.0,16.4818,16.5192,16.4164,16.4912,199620.0
2022-05-19 12:30:00,17.64,17.65,17.54,17.58,97961.0,16.4818,16.4912,16.3884,16.4258,97961.0
2022-05-19 13:00:00,17.57,17.63,17.53,17.61,132712.0,16.4164,16.4725,16.3791,16.4538,132712.0
2022-05-19 13:30:00,17.61,17.77,17.57,17.74,175935.0,16.4538,16.6033,16.4164,16.5753,175935.0
2022-05-19 14:00:00,17.74,17.74,17.67,17.71,244757.0,16.5753,16.5753,16.5099,16.5472,244757.0
2022-05-19 14:30:00,17.71,17.75,17.65,17.73,152825.0,16.5472,16.5846,16.4912,16.5659,152825.0
2022-05-19 15:00:00,17.74,17.79,17.67,17.68,431186.0,16.5753,16.622,16.5099,16.5192,431186.0
2022-05-19 15:30:00,17.68,17.7,17.62,17.69,927319.0,16.5192,16.5379,16.4632,16.5286,927319.0
2022-05-20 09:30:00,17.88,17.91,17.79,17.85,322715.0,16.7061,16.7341,16.622,16.6781,322715.0
2022-05-20 10:00:00,17.85,17.87,17.75,17.8,146881.0,16.6781,16.6967,16.5846,16.6313,146881.0
2022-05-20 10:30:00,17.79,17.82,17.65,17.65,121268.0,16.622,16.65,16.4912,16.4912,121268.0
2022-05-20 11:00:00,17.65,17.66,17.59,17.64,368110.0,16.4912,16.5005,16.4351,16.4818,368110.0
2022-05-20 11:30:00,17.64,17.68,17.59,17.62,134841.0,16.4818,16.5192,16.4351,16.4632,134841.0
2022-05-20 12:00:00,17.62,17.62,17.51,17.53,112834.0,16.4632,16.4632,16.3604,16.3791,112834.0
2022-05-20 12:30:00,17.53,17.56,17.44,17.5,95289.0,16.3791,16.4071,16.295,16.351,95289.0
2022-05-20 13:00:00,17.48,17.49,17.41,17.43,127638.0,16.3323,16.3417,16.2669,16.2856,127638.0
2022-05-20 13:30:00,17.42,17.56,17.42,17.51,288828.0,16.2763,16.4071,16.2763,16.3604,288828.0
2022-05-20 14:00:00,17.52,17.53,17.43,17.45,174755.0,16.3697,16.3791,16.2856,16.3043,174755.0
2022-05-20 14:30:00,17.45,17.54,17.41,17.49,128168.0,16.3043,16.3884,16.2669,16.3417,128168.0
2022-05-20 15:00:00,17.5,17.56,17.45,17.55,190178.0,16.351,16.4071,16.3043,16.3977,190178.0
2022-05-20 15:30:00,17.55,17.83,17.53,17.82,924568.0,16.3977,16.6594,16.3791,16.65,924568.0
2022-05-23 09:30:00,18.21,18.37,18.19,18.28,461117.0,17.0144,17.1639,16.9957,17.0798,461117.0
2022-05-23 10:00:00,18.28,18.37,18.19,18.37,215065.0,17.0798,17.1639,16.9957,17.1639,215065.0
2022-05-23 10:30:00,18.38,18.41,18.35,18.41,208703.0,17.1733,17.2013,17.1452,17.2013,208703.0
2022-05-23 11:00:00,18.4,18.45,18.38,18.39,320786.0,17.1919,17.2387,17.1733,17.1826,320786.0
2022-05-23 11:30:00,18.4,18.53,18.4,18.52,123483.0,17.1919,17.3134,17.1919,17.3041,123483.0
2022-05-23 12:00:00,18.51,18.52,18.4,18.41,134077.0,17.2947,17.3041,17.1919,17.2013,134077.0
2022-05-23 12:30:00,18.42,18.45,18.38,18.41,96127.0,17.2106,17.2387,17.1733,17.2013,96127.0
2022-05-23 13:00:00,18.41,18.43,18.35,18.41,102178.0,17.2013,17.22,17.1452,17.2013,102178.0
2022-05-23 13:30:00,18.41,18.48,18.39,18.46,95529.0,17.2013,17.2667,17.1826,17.248,95529.0
2022-05-23 14:00:00,18.47,18.48,18.44,18.46,112182.0,17.2573,17.2667,17.2293,17.248,112182.0
2022-05-23 14:30:00,18.45,18.5,18.43,18.45,126106.0,17.2387,17.2854,17.22,17.2387,126106.0
2022-05-23 15:00:00,18.45,18.49,18.4,18.43,127564.0,17.2387,17.276,17.1919,17.22,127564.0
2022-05-23 15:30:00,18.43,18.49,18.4,18.43,483785.0,17.22,17.276,17.1919,17.22,483785.0
2022-05-24 09:30:00,18.61,18.7,18.54,18.66,424378.0,17.3882,17.4722,17.3227,17.4349,424378.0
2022-05-24 10:00:00,18.66,18.66,18.46,18.56,433052.0,17.4349,17.4349,17.248,17.3414,433052.0
2022-05-24 10:30:00,18.55,18.55,18.46,18.54,265832.0,17.3321,17.3321,17.248,17.3227,265832.0
2022-05-24 11:00:00,18.53,18.61,18.51,18.55,263428.0,17.3134,17.3882,17.2947,17.3321,263428.0
2022-05-24 11:30:00,18.55,18.62,18.5,18.61,133851.0,17.3321,17.3975,17.2854,17.3882,133851.0
2022-05-24 12:00:00,18.6,18.72,18.57,18.64,138159.0,17.3788,17.4909,17.3508,17.4162,138159.0
2022-05-24 12:30:00,18.64,18.66,18.51,18.57,171282.0,17.4162,17.4349,17.2947,17.3508,171282.0
2022-05-24 13:00:00,18.57,18.65,18.51,18.64,92977.0,17.3508,17.4255,17.2947,17.4162,92977.0
2022-05-24 13:30:00,18.63,18.72,18.58,18.71,127637.0,17.4068,17.4909,17.3601,17.4816,127637.0
2022-05-24 14:00:00,18.71,18.78,18.67,18.74,158291.0,17.4816,17.547,17.4442,17.5096,158291.0
2022-05-24 14:30:00,18.73,18.77,18.65,18.7,123533.0,17.5003,17.5376,17.4255,17.4722,123533.0
2022-05-24 15:00:00,18.7,18.77,18.68,18.77,353744.0,17.4722,17.5376,17.4536,17.5376,353744.0
2022-05-24 15:30:00,18.77,18.84,18.74,18.78,716303.0,17.5376,17.6031,17.5096,17.547,716303.0
2022-05-25 09:30:00,18.41,18.53,18.39,18.52,430309.0,17.2013,17.3134,17.1826,17.3041,430309.0
2022-05-25 10:00:00,18.52,18.59,18.48,18.57,201497.0,17.3041,17.3695,17.2667,17.3508,201497.0
2022-05-25 10:30:00,18.57,18.57,18.48,18.5,259622.0,17.3508,17.3508,17.2667,17.2854,259622.0
2022-05-25 11:00:00,18.5,18.5,18.42,18.44,268658.0,17.2854,17.2854,17.2106,17.2293,268658.0
2022-05-25 11:30:00,18.44,18.46,18.37,18.43,138369.0,17.2293,17.248,17.1639,17.22,138369.0
2022-05-25 12:00:00,18.44,18.47,18.37,18.39,114581.0,17.2293,17.2573,17.1639,17.1826,114581.0
2022-05-25 12:30:00,18.4,18.44,18.37,18.39,148489.0,17.1919,17.2293,17.1639,17.1826,148489.0
2022-05-25 13:00:00,18.4,18.42,18.35,18.41,114586.0,17.1919,17.2106,17.1452,17.2013,114586.0
2022-05-25 13:30:00,18.41,18.44,18.4,18.43,90495.0,17.2013,17.2293,17.1919,17.22,90495.0
2022-05-25 14:00:00,18.43,18.56,18.37,18.55,205458.0,17.22,17.3414,17.1639,17.3321,205458.0
2022-05-25 14:30:00,18.57,18.63,18.54,18.6,149146.0,17.3508,17.4068,17.3227,17.3788,149146.0
2022-05-25 15:00:00,18.61,18.67,18.6,18.65,227443.0,17.3882,17.4442,17.3788,17.4255,227443.0
2022-05-25 15:30:00,18.66,18.66,18.52,18.56,596583.0,17.4349,17.4349,17.3041,17.3414,596583.0
2022-05-26 09:30:00,18.64,18.8,18.64,18.77,176476.0,17.4162,17.5657,17.4162,17.5376,176476.0
2022-05-26 10:00:00,18.77,18.92,18.76,18.88,266373.0,17.5376,17.6778,17.5283,17.6404,266373.0
2022-05-26 10:30:00,18.87,18.87,18.8,18.85,216501.0,17.6311,17.6311,17.5657,17.6124,216501.0
2022-05-26 11:00:00,18.84,18.92,18.84,18.88,189900.0,17.6031,17.6778,17.6031,17.6404,189900.0
2022-05-26 11:30:00,18.89,18.91,18.82,18.89,154103.0,17.6498,17.6685,17.5844,17.6498,154103.0
2022-05-26 12:00:00,18.89,18.96,18.88,18.95,156830.0,17.6498,17.7152,17.6404,17.7058,156830.0
2022-05-26 12:30:00,18.95,18.97,18.91,18.96,85661.0,17.7058,17.7245,17.6685,17.7152,85661.0
2022-05-26 13:00:00,18.97,19.0,18.91,18.93,201448.0,17.7245,17.7525,17.6685,17.6871,201448.0
2022-05-26 13:30:00,18.93,18.99,18.92,18.99,118101.0,17.6871,17.7432,17.6778,17.7432,118101.0
2022-05-26 14:00:00,18.98,18.99,18.94,18.96,107951.0,17.7339,17.7432,17.6965,17.7152,107951.0
2022-05-26 14:30:00,18.96,18.97,18.92,18.95,62296.0,17.7152,17.7245,17.6778,17.7058,62296.0
2022-05-26 15:00:00,18.95,18.95,18.89,18.93,182366.0,17.7058,17.7058,17.6498,17.6871,182366.0
2022-05-26 15:30:00,18.93,18.96,18.9,18.91,288286.0,17.6871,17.7152,17.6591,17.6685,288286.0
2022-05-27 09:30:00,18.73,18.88,18.7,18.82,1073826.0,17.5003,17.6404,17.4722,17.5844,1073826.0
2022-05-27 10:00:00,18.83,18.85,18.8,18.82,490144.0,17.5937,17.6124,17.5657,17.5844,490144.0
2022-05-27 10:30:00,18.83,18.87,18.8,18.8,397041.0,17.5937,17.6311,17.5657,17.5657,397041.0
2022-05-27 11:00:00,18.81,18.88,18.78,18.83,322098.0,17.575,17.6404,17.547,17.5937,322098.0
2022-05-27 11:30:00,18.83,18.89,18.79,18.86,298788.0,17.5937,17.6498,17.5563,17.6217,298788.0
2022-05-27 12:00:00,18.86,18.88,18.84,18.84,74745.0,17.6217,17.6404,17.6031,17.6031,74745.0
2022-05-27 12:30:00,18.85,18.87,18.83,18.86,113523.0,17.6124,17.6311,17.5937,17.6217,113523.0
2022-05-27 13:00:00,18.85,18.87,18.84,18.85,81841.0,17.6124,17.6311,17.6031,17.6124,81841.0
2022-05-27 13:30:00,18.84,18.94,18.83,18.93,327450.0,17.6031,17.6965,17.5937,17.6871,327450.0
2022-05-27 14:00:00,18.93,18.98,18.91,18.96,215567.0,17.6871,17.7339,17.6685,17.7152,215567.0
2022-05-27 14:30:00,18.96,18.99,18.92,18.94,388068.0,17.7152,17.7432,17.6778,17.6965,388068.0
2022-05-27 15:00:00,18.94,18.97,18.92,18.96,485295.0,17.6965,17.7245,17.6778,17.7152,485295.0
2022-05-27 15:30:00,18.96,18.99,18.94,18.98,427069.0,17.7152,17.7432,17.6965,17.7339,427069.0
2022-05-31 09:30:00,18.85,18.93,18.8,18.87,592697.0,17.6124,17.6871,17.5657,17.6311,592697.0
2022-05-31 10:00:00,18.86,18.92,18.81,18.91,306737.0,17.6217,17.6778,17.575,17.6685,306737.0
2022-05-31 10:30:00,18.92,18.95,18.86,18.89,211943.0,17.6778,17.7058,17.6217,17.6498,211943.0
2022-05-31 11:00:00,18.89,18.91,18.8,18.85,273180.0,17.6498,17.6685,17.5657,17.6124,273180.0
2022-05-31 11:30:00,18.84,18.94,18.82,18.94,189492.0,17.6031,17.6965,17.5844,17.6965,189492.0
2022-05-31 12:00:00,18.94,18.96,18.86,18.9,158581.0,17.6965,17.7152,17.6217,17.6591,158581.0
2022-05-31 12:30:00,18.89,18.97,18.89,18.94,92334.0,17.6498,17.7245,17.6498,17.6965,92334.0
2022-05-31 13:00:00,18.94,18.96,18.86,18.87,73990.0,17.6965,17.7152,17.6217,17.6311,73990.0
2022-05-31 13:30:00,18.88,18.97,18.87,18.96,70832.0,17.6404,17.7245,17.6311,17.7152,70832.0
2022-05-31 14:00:00,18.96,18.97,18.91,18.91,101375.0,17.7152,17.7245,17.6685,17.6685,101375.0
2022-05-31 14:30:00,18.92,18.95,18.83,18.87,118266.0,17.6778,17.7058,17.5937,17.6311,118266.0
2022-05-31 15:00:00,18.87,18.93,18.84,18.91,102337.0,17.6311,17.6871,17.6031,17.6685,102337.0
2022-05-31 15:30:00,18.91,18.96,18.86,18.88,597561.0,17.6685,17.7152,17.6217,17.6404,597561.0
2022-06-01 09:30:00,18.87,18.89,18.79,18.82,396806.0,17.6311,17.6498,17.5563,17.5844,396806.0
2022-06-01 10:00:00,18.82,18.83,18.69,18.71,272531.0,17.5844,17.5937,17.4629,17.4816,272531.0
2022-06-01 10:30:00,18.71,18.79,18.67,18.78,212949.0,17.4816,17.5563,17.4442,17.547,212949.0
2022-06-01 11:00:00,18.79,18.81,18.71,18.74,415454.0,17.5563,17.575,17.4816,17.5096,415454.0
2022-06-01 11:30:00,18.75,18.77,18.62,18.68,179689.0,17.519,17.5376,17.3975,17.4536,179689.0
2022-06-01 12:00:00,18.68,18.73,18.63,18.69,110749.0,17.4536,17.5003,17.4068,17.4629,110749.0
2022-06-01 12:30:00,18.68,18.72,18.62,18.67,73165.0,17.4536,17.4909,17.3975,17.4442,73165.0
2022-06-01 13:00:00,18.66,18.79,18.66,18.77,58630.0,17.4349,17.5563,17.4349,17.5376,58630.0
2022-06-01 13:30:00,18.77,18.83,18.75,18.81,93422.0,17.5376,17.5937,17.519,17.575,93422.0
2022-06-01 14:00:00,18.81,18.89,18.78,18.87,141993.0,17.575,17.6498,17.547,17.6311,141993.0
2022-06-01 14:30:00,18.87,18.89,18.84,18.86,83619.0,17.6311,17.6498,17.6031,17.6217,83619.0
2022-06-01 15:00:00,18.86,18.9,18.83,18.88,155910.0,17.6217,17.6591,17.5937,17.6404,155910.0
2022-06-01 15:30:00,18.88,18.9,18.76,18.77,617306.0,17.6404,17.6591,17.5283,17.5376,617306.0
2022-06-02 09:30:00,18.92,18.92,18.81,18.85,488405.0,17.6778,17.6778,17.575,17.6124,488405.0
2022-06-02 10:00:00,18.84,18.88,18.75,18.78,306988.0,17.6031,17.6404,17.519,17.547,306988.0
2022-06-02 10:30:00,18.78,18.83,18.76,18.82,141011.0,17.547,17.5937,17.5283,17.5844,141011.0
2022-06-02 11:00:00,18.83,18.88,18.81,18.86,213223.0,17.5937,17.6404,17.575,17.6217,213223.0
2022-06-02 11:30:00,18.86,18.87,18.81,18.82,125504.0,17.6217,17.6311,17.575,17.5844,125504.0
2022-06-02 12:00:00,18.82,18.88,18.79,18.87,85075.0,17.5844,17.6404,17.5563,17.6311,85075.0
2022-06-02 12:30:00,18.87,18.91,18.86,18.91,183868.0,17.6311,17.6685,17.6217,17.6685,183868.0
2022-06-02 13:00:00,18.91,18.96,18.88,18.95,85826.0,17.6685,17.7152,17.6404,17.7058,85826.0
2022-06-02 13:30:00,18.96,19.0,18.95,19.0,105483.0,17.7152,17.7525,17.7058,17.7525,105483.0
2022-06-02 14:00:00,19.0,19.02,18.98,19.02,123584.0,17.7525,17.7712,17.7339,17.7712,123584.0
2022-06-02 14:30:00,19.02,19.05,19.0,19.02,171844.0,17.7712,17.7993,17.7525,17.7712,171844.0
2022-06-02 15:00:00,19.02,19.04,18.99,19.0,197693.0,17.7712,17.7899,17.7432,17.7525,197693.0
2022-06-02 15:30:00,19.0,19.11,19.0,19.1,511402.0,17.7525,17.8553,17.7525,17.846,511402.0
2022-06-03 09:30:00,18.96,18.99,18.87,18.91,244922.0,17.7152,17.7432,17.6311,17.6685,244922.0
2022-06-03 10:00:00,18.91,18.94,18.8,18.82,235137.0,17.6685,17.6965,17.5657,17.5844,235137.0
2022-06-03 10:30:00,18.82,18.84,18.76,18.8,190184.0,17.5844,17.6031,17.5283,17.5657,190184.0
2022-06-03 11:00:00,18.79,18.79,18.74,18.77,104602.0,17.5563,17.5563,17.5096,17.5376,104602.0
2022-06-03 11:30:00,18.76,18.8,18.72,18.75,123986.0,17.5283,17.5657,17.4909,17.519,123986.0
2022-06-03 12:00:00,18.75,18.79,18.71,18.77,112656.0,17.519,17.5563,17.4816,17.5376,112656.0
2022-06-03 12:30:00,18.78,18.83,18.76,18.83,41297.0,17.547,17.5937,17.5283,17.5937,41297.0
2022-06-03 13:00:00,18.83,18.86,18.77,18.82,93813.0,17.5937,17.6217,17.5376,17.5844,93813.0
2022-06-03 13:30:00,18.82,18.82,18.78,18.8,51795.0,17.5844,17.5844,17.547,17.5657,51795.0
2022-06-03 14:00:00,18.8,18.87,18.78,18.87,75526.0,17.5657,17.6311,17.547,17.6311,75526.0
2022-06-03 14:30:00,18.86,18.87,18.79,18.82,69094.0,17.6217,17.6311,17.5563,17.5844,69094.0
2022-06-03 15:00:00,18.82,18.85,18.78,18.82,83238.0,17.5844,17.6124,17.547,17.5844,83238.0
2022-06-03 15:30:00,18.82,18.85,18.79,18.79,274269.0,17.5844,17.6124,17.5563,17.5563,274269.0
2022-06-06 09:30:00,18.99,19.1,18.91,19.1,115936.0,17.7432,17.846,17.6685,17.846,115936.0
2022-06-06 10:00:00,19.1,19.19,19.09,19.16,219847.0,17.846,17.9301,17.8366,17.902,219847.0
2022-06-06 10:30:00,19.15,19.21,19.11,19.17,255392.0,17.8927,17.9488,17.8553,17.9114,255392.0
2022-06-06 11:00:00,19.17,19.19,19.04,19.07,91564.0,17.9114,17.9301,17.7899,17.818,91564.0
2022-06-06 11:30:00,19.06,19.09,19.02,19.05,97176.0,17.8086,17.8366,17.7712,17.7993,97176.0
2022-06-06 12:00:00,19.04,19.05,18.92,18.94,70500.0,17.7899,17.7993,17.6778,17.6965,70500.0
2022-06-06 12:30:00,18.95,19.02,18.93,19.01,169654.0,17.7058,17.7712,17.6871,17.7619,169654.0
2022-06-06 13:00:00,19.0,19.0,18.96,18.98,33178.0,17.7525,17.7525,17.7152,17.7339,33178.0
2022-06-06 13:30:00,18.98,19.06,18.98,19.05,69482.0,17.7339,17.8086,17.7339,17.7993,69482.0
2022-06-06 14:00:00,19.05,19.06,18.95,18.96,48414.0,17.7993,17.8086,17.7058,17.7152,48414.0
2022-06-06 14:30:00,18.96,19.0,18.92,18.97,86907.0,17.7152,17.7525,17.6778,17.7245,86907.0
2022-06-06 15:00:00,18.96,18.98,18.94,18.96,147092.0,17.7152,17.7339,17.6965,17.7152,147092.0
2022-06-06 15:30:00,18.96,18.97,18.9,18.94,469694.0,17.7152,17.7245,17.6591,17.6965,469694.0
2022-06-07 09:30:00,18.68,18.74,18.66,18.7,273205.0,17.4536,17.5096,17.4349,17.4722,273205.0
2022-06-07 10:00:00,18.7,18.73,18.62,18.72,281898.0,17.4722,17.5003,17.3975,17.4909,281898.0
2022-06-07 10:30:00,18.73,18.83,18.72,18.79,195989.0,17.5003,17.5937,17.4909,17.5563,195989.0
2022-06-07 11:00:00,18.79,18.81,18.69,18.71,239888.0,17.5563,17.575,17.4629,17.4816,239888.0
2022-06-07 11:30:00,18.71,18.77,18.67,18.76,343858.0,17.4816,17.5376,17.4442,17.5283,343858.0
2022-06-07 12:00:00,18.76,18.79,18.73,18.78,186083.0,17.5283,17.5563,17.5003,17.547,186083.0
2022-06-07 12:30:00,18.77,18.85,18.76,18.82,93724.0,17.5376,17.6124,17.5283,17.5844,93724.0
2022-06-07 13:00:00,18.82,18.86,18.8,18.82,106295.0,17.5844,17.6217,17.5657,17.5844,106295.0
2022-06-07 13:30:00,18.82,18.82,18.78,18.8,90489.0,17.5844,17.5844,17.547,17.5657,90489.0
2022-06-07 14:00:00,18.8,18.87,18.79,18.85,180203.0,17.5657,17.6311,17.5563,17.6124,180203.0
2022-06-07 14:30:00,18.84,18.87,18.79,18.81,84062.0,17.6031,17.6311,17.5563,17.575,84062.0
2022-06-07 15:00:00,18.82,18.84,18.8,18.82,101894.0,17.5844,17.6031,17.5657,17.5844,101894.0
2022-06-07 15:30:00,18.82,18.88,18.81,18.86,184867.0,17.5844,17.6404,17.575,17.6217,184867.0
2022-06-08 09:30:00,18.08,18.27,17.99,18.25,1301864.0,16.893,17.0705,16.8089,17.0518,1301864.0
2022-06-08 10:00:00,18.25,18.26,18.14,18.2,405178.0,17.0518,17.0611,16.949,17.0051,405178.0
2022-06-08 10:30:00,18.19,18.26,18.17,18.21,191136.0,16.9957,17.0611,16.977,17.0144,191136.0
2022-06-08 11:00:00,18.21,18.25,18.2,18.2,386297.0,17.0144,17.0518,17.0051,17.0051,386297.0
2022-06-08 11:30:00,18.2,18.26,18.18,18.23,220465.0,17.0051,17.0611,16.9864,17.0331,220465.0
2022-06-08 12:00:00,18.23,18.29,18.15,18.19,185992.0,17.0331,17.0892,16.9584,16.9957,185992.0
2022-06-08 12:30:00,18.18,18.19,18.05,18.12,157753.0,16.9864,16.9957,16.8649,16.9303,157753.0
2022-06-08 13:00:00,18.12,18.12,18.04,18.05,221735.0,16.9303,16.9303,16.8556,16.8649,221735.0
2022-06-08 13:30:00,18.05,18.09,18.01,18.07,102204.0,16.8649,16.9023,16.8275,16.8836,102204.0
2022-06-08 14:00:00,18.07,18.11,18.03,18.05,227440.0,16.8836,16.921,16.8462,16.8649,227440.0
2022-06-08 14:30:00,18.05,18.05,17.92,17.93,516218.0,16.8649,16.8649,16.7435,16.7528,516218.0
2022-06-08 15:00:00,17.93,17.95,17.9,17.94,549008.0,16.7528,16.7715,16.7248,16.7621,549008.0
2022-06-08 15:30:00,17.94,17.94,17.87,17.88,1006351.0,16.7621,16.7621,16.6967,16.7061,1006351.0
2022-06-09 09:30:00,17.88,17.9,17.77,17.85,453361.0,16.7061,16.7248,16.6033,16.6781,453361.0
2022-06-09 10:00:00,17.86,17.87,17.77,17.78,294352.0,16.6874,16.6967,16.6033,16.6126,294352.0
2022-06-09 10:30:00,17.78,17.8,17.64,17.71,303964.0,16.6126,16.6313,16.4818,16.5472,303964.0
2022-06-09 11:00:00,17.71,17.71,17.58,17.61,653600.0,16.5472,16.5472,16.4258,16.4538,653600.0
2022-06-09 11:30:00,17.61,17.63,17.51,17.58,315623.0,16.4538,16.4725,16.3604,16.4258,315623.0
2022-06-09 12:00:00,17.58,17.61,17.51,17.56,115858.0,16.4258,16.4538,16.3604,16.4071,115858.0
2022-06-09 12:30:00,17.56,17.62,17.55,17.61,73927.0,16.4071,16.4632,16.3977,16.4538,73927.0
2022-06-09 13:00:00,17.62,17.62,17.54,17.54,224302.0,16.4632,16.4632,16.3884,16.3884,224302.0
2022-06-09 13:30:00,17.55,17.55,17.49,17.54,240979.0,16.3977,16.3977,16.3417,16.3884,240979.0
2022-06-09 14:00:00,17.54,17.54,17.48,17.5,204686.0,16.3884,16.3884,16.3323,16.351,204686.0
2022-06-09 14:30:00,17.5,17.5,17.42,17.44,283906.0,16.351,16.351,16.2763,16.295,283906.0
2022-06-09 15:00:00,17.44,17.44,17.36,17.37,419843.0,16.295,16.295,16.2202,16.2296,419843.0
2022-06-09 15:30:00,17.37,17.39,17.31,17.33,805508.0,16.2296,16.2483,16.1735,16.1922,805508.0
2022-06-10 09:30:00,16.95,16.98,16.86,16.88,624254.0,15.8371,15.8652,15.7531,15.7717,624254.0
2022-06-10 10:00:00,16.87,16.87,16.73,16.75,380138.0,15.7624,15.7624,15.6316,15.6503,380138.0
2022-06-10 10:30:00,16.75,16.93,16.74,16.89,648367.0,15.6503,15.8185,15.6409,15.7811,648367.0
2022-06-10 11:00:00,16.89,16.89,16.76,16.81,355721.0,15.7811,15.7811,15.6596,15.7063,355721.0
2022-06-10 11:30:00,16.81,16.84,16.72,16.84,173834.0,15.7063,15.7344,15.6222,15.7344,173834.0
2022-06-10 12:00:00,16.83,16.9,16.8,16.83,189642.0,15.725,15.7904,15.697,15.725,189642.0
2022-06-10 12:30:00,16.84,16.85,16.77,16.8,195611.0,15.7344,15.7437,15.669,15.697,195611.0
2022-06-10 13:00:00,16.8,16.86,16.74,16.86,154748.0,15.697,15.7531,15.6409,15.7531,154748.0
2022-06-10 13:30:00,16.86,16.91,16.82,16.86,240109.0,15.7531,15.7998,15.7157,15.7531,240109.0
2022-06-10 14:00:00,16.86,16.9,16.81,16.87,177702.0,15.7531,15.7904,15.7063,15.7624,177702.0
2022-06-10 14:30:00,16.87,16.94,16.85,16.91,150916.0,15.7624,15.8278,15.7437,15.7998,150916.0
2022-06-10 15:00:00,16.92,16.95,16.87,16.93,257608.0,15.8091,15.8371,15.7624,15.8185,257608.0
2022-06-10 15:30:00,16.92,16.93,16.84,16.87,1268984.0,15.8091,15.8185,15.7344,15.7624,1268984.0
2022-06-13 09:30:00,16.21,16.29,16.15,16.21,943063.0,15.1457,15.2205,15.0897,15.1457,943063.0
2022-06-13 10:00:00,16.2,16.23,16.08,16.12,554465.0,15.1364,15.1644,15.0243,15.0616,554465.0
2022-06-13 10:30:00,16.12,16.15,16.06,16.1,826894.0,15.0616,15.0897,15.0056,15.0429,826894.0
2022-06-13 11:00:00,16.1,16.14,16.06,16.1,725777.0,15.0429,15.0803,15.0056,15.0429,725777.0
2022-06-13 11:30:00,16.1,16.21,16.07,16.17,208957.0,15.0429,15.1457,15.0149,15.1084,208957.0
2022-06-13 12:00:00,16.18,16.26,16.16,16.21,119985.0,15.1177,15.1924,15.099,15.1457,119985.0
2022-06-13 12:30:00,16.21,16.33,16.17,16.18,114760.0,15.1457,15.2578,15.1084,15.1177,114760.0
2022-06-13 13:00:00,16.18,16.18,16.12,16.14,87738.0,15.1177,15.1177,15.0616,15.0803,87738.0
2022-06-13 13:30:00,16.14,16.25,16.12,16.21,99268.0,15.0803,15.1831,15.0616,15.1457,99268.0
2022-06-13 14:00:00,16.21,16.21,16.11,16.14,181130.0,15.1457,15.1457,15.0523,15.0803,181130.0
2022-06-13 14:30:00,16.13,16.19,16.1,16.11,118128.0,15.071,15.127,15.0429,15.0523,118128.0
2022-06-13 15:00:00,16.11,16.17,16.05,16.05,360674.0,15.0523,15.1084,14.9962,14.9962,360674.0
2022-06-13 15:30:00,16.06,16.07,15.99,16.05,709448.0,15.0056,15.0149,14.9402,14.9962,709448.0
2022-06-14 09:30:00,16.16,16.26,16.11,16.25,531312.0,15.099,15.1924,15.0523,15.1831,531312.0
2022-06-14 10:00:00,16.25,16.27,16.09,16.09,502647.0,15.1831,15.2018,15.0336,15.0336,502647.0
2022-06-14 10:30:00,16.09,16.12,16.04,16.09,170180.0,15.0336,15.0616,14.9869,15.0336,170180.0
2022-06-14 11:00:00,16.09,16.11,16.0,16.0,521316.0,15.0336,15.0523,14.9495,14.9495,521316.0
2022-06-14 11:30:00,16.0,16.03,15.95,16.0,316881.0,14.9495,14.9775,14.9028,14.9495,316881.0
2022-06-14 12:00:00,16.0,16.0,15.91,16.0,336468.0,14.9495,14.9495,14.8654,14.9495,336468.0
2022-06-14 12:30:00,16.0,16.02,15.97,16.0,302113.0,14.9495,14.9682,14.9215,14.9495,302113.0
2022-06-14 13:00:00,16.01,16.11,15.99,16.02,99441.0,14.9589,15.0523,14.9402,14.9682,99441.0
2022-06-14 13:30:00,16.02,16.03,15.92,15.95,193980.0,14.9682,14.9775,14.8748,14.9028,193980.0
2022-06-14 14:00:00,15.95,16.0,15.93,15.95,125066.0,14.9028,14.9495,14.8841,14.9028,125066.0
2022-06-14 14:30:00,15.94,15.96,15.87,15.88,269904.0,14.8935,14.9121,14.828,14.8374,269904.0
2022-06-14 15:00:00,15.88,15.91,15.84,15.9,239442.0,14.8374,14.8654,14.8,14.8561,239442.0
2022-06-14 15:30:00,15.91,16.03,15.9,15.97,490068.0,14.8654,14.9775,14.8561,14.9215,490068.0
2022-06-15 09:30:00,16.29,16.38,16.24,16.37,457127.0,15.2205,15.3046,15.1738,15.2952,457127.0
2022-06-15 10:00:00,16.38,16.41,16.35,16.38,280512.0,15.3046,15.3326,15.2765,15.3046,280512.0
2022-06-15 10:30:00,16.38,16.39,16.26,16.3,334825.0,15.3046,15.3139,15.1924,15.2298,334825.0
2022-06-15 11:00:00,16.3,16.31,16.23,16.25,509188.0,15.2298,15.2392,15.1644,15.1831,509188.0
2022-06-15 11:30:00,16.24,16.33,16.21,16.23,229124.0,15.1738,15.2578,15.1457,15.1644,229124.0
2022-06-15 12:00:00,16.23,16.25,16.19,16.23,111555.0,15.1644,15.1831,15.127,15.1644,111555.0
2022-06-15 12:30:00,16.23,16.23,16.1,16.11,115417.0,15.1644,15.1644,15.0429,15.0523,115417.0
2022-06-15 13:00:00,16.11,16.18,16.1,16.17,150127.0,15.0523,15.1177,15.0429,15.1084,150127.0
2022-06-15 13:30:00,16.17,16.24,16.1,16.21,131748.0,15.1084,15.1738,15.0429,15.1457,131748.0
2022-06-15 14:00:00,16.22,16.26,16.04,16.05,240732.0,15.1551,15.1924,14.9869,14.9962,240732.0
2022-06-15 14:30:00,16.05,16.4,15.96,16.2,812231.0,14.9962,15.3233,14.9121,15.1364,812231.0
2022-06-15 15:00:00,16.21,16.39,16.21,16.38,562208.0,15.1457,15.3139,15.1457,15.3046,562208.0
2022-06-15 15:30:00,16.38,16.43,16.24,16.24,1122426.0,15.3046,15.3513,15.1738,15.1738,1122426.0
2022-06-16 09:30:00,15.85,15.9,15.7,15.71,762111.0,14.8094,14.8561,14.6692,14.6786,762111.0
2022-06-16 10:00:00,15.71,15.78,15.62,15.76,601797.0,14.6786,14.744,14.5945,14.7253,601797.0
2022-06-16 10:30:00,15.76,15.81,15.72,15.72,1064095.0,14.7253,14.772,14.6879,14.6879,1064095.0
2022-06-16 11:00:00,15.71,15.81,15.7,15.77,519628.0,14.6786,14.772,14.6692,14.7346,519628.0
2022-06-16 11:30:00,15.77,15.79,15.65,15.7,402912.0,14.7346,14.7533,14.6225,14.6692,402912.0
2022-06-16 12:00:00,15.71,15.71,15.59,15.63,241954.0,14.6786,14.6786,14.5664,14.6038,241954.0
2022-06-16 12:30:00,15.64,15.71,15.61,15.69,324954.0,14.6131,14.6786,14.5851,14.6599,324954.0
2022-06-16 13:00:00,15.69,15.76,15.67,15.74,265819.0,14.6599,14.7253,14.6412,14.7066,265819.0
2022-06-16 13:30:00,15.74,15.75,15.6,15.61,254359.0,14.7066,14.7159,14.5758,14.5851,254359.0
2022-06-16 14:00:00,15.61,15.62,15.56,15.58,168474.0,14.5851,14.5945,14.5384,14.5571,168474.0
2022-06-16 14:30:00,15.58,15.61,15.52,15.56,232254.0,14.5571,14.5851,14.501,14.5384,232254.0
2022-06-16 15:00:00,15.56,15.64,15.55,15.63,332523.0,14.5384,14.6131,14.5291,14.6038,332523.0
2022-06-16 15:30:00,15.62,15.63,15.55,15.59,828476.0,14.5945,14.6038,14.5291,14.5664,828476.0
2022-06-17 09:30:00,15.79,15.9,15.74,15.87,776552.0,14.7533,14.8561,14.7066,14.828,776552.0
2022-06-17 10:00:00,15.87,15.87,15.62,15.65,529522.0,14.828,14.828,14.5945,14.6225,529522.0
2022-06-17 10:30:00,15.65,15.66,15.51,15.56,463757.0,14.6225,14.6318,14.4917,14.5384,463757.0
2022-06-17 11:00:00,15.55,15.63,15.54,15.61,315870.0,14.5291,14.6038,14.5197,14.5851,315870.0
2022-06-17 11:30:00,15.62,15.7,15.62,15.65,130340.0,14.5945,14.6692,14.5945,14.6225,130340.0
2022-06-17 12:00:00,15.64,15.71,15.6,15.68,160010.0,14.6131,14.6786,14.5758,14.6505,160010.0
2022-06-17 12:30:00,15.68,15.71,15.64,15.68,110875.0,14.6505,14.6786,14.6131,14.6505,110875.0
2022-06-17 13:00:00,15.67,15.81,15.67,15.73,143341.0,14.6412,14.772,14.6412,14.6972,143341.0
2022-06-17 13:30:00,15.73,15.77,15.69,15.73,107199.0,14.6972,14.7346,14.6599,14.6972,107199.0
2022-06-17 14:00:00,15.74,15.8,15.73,15.76,129597.0,14.7066,14.7626,14.6972,14.7253,129597.0
2022-06-17 14:30:00,15.75,15.82,15.73,15.76,121208.0,14.7159,14.7813,14.6972,14.7253,121208.0
2022-06-17 15:00:00,15.76,15.79,15.69,15.78,217107.0,14.7253,14.7533,14.6599,14.744,217107.0
2022-06-17 15:30:00,15.78,15.78,15.7,15.71,590234.0,14.744,14.744,14.6692,14.6786,590234.0
2022-06-21 09:30:00,16.03,16.09,16.0,16.08,453527.0,14.9775,15.0336,14.9495,15.0243,453527.0
2022-06-21 10:00:00,16.08,16.1,16.01,16.05,213798.0,15.0243,15.0429,14.9589,14.9962,213798.0
2022-06-21 10:30:00,16.05,16.09,16.02,16.06,221567.0,14.9962,15.0336,14.9682,15.0056,221567.0
2022-06-21 11:00:00,16.05,16.06,16.01,16.02,280572.0,14.9962,15.0056,14.9589,14.9682,280572.0
2022-06-21 11:30:00,16.02,16.05,15.95,15.96,179185.0,14.9682,14.9962,14.9028,14.9121,179185.0
2022-06-21 12:00:00,15.96,15.97,15.94,15.96,150521.0,14.9121,14.9215,14.8935,14.9121,150521.0
2022-06-21 12:30:00,15.96,15.97,15.92,15.96,131769.0,14.9121,14.9215,14.8748,14.9121,131769.0
2022-06-21 13:00:00,15.96,15.97,15.92,15.93,113738.0,14.9121,14.9215,14.8748,14.8841,113738.0
2022-06-21 13:30:00,15.93,15.95,15.88,15.89,147901.0,14.8841,14.9028,14.8374,14.8467,147901.0
2022-06-21 14:00:00,15.89,15.92,15.88,15.92,239430.0,14.8467,14.8748,14.8374,14.8748,239430.0
2022-06-21 14:30:00,15.92,15.96,15.87,15.95,148228.0,14.8748,14.9121,14.828,14.9028,148228.0
2022-06-21 15:00:00,15.95,15.98,15.94,15.97,132773.0,14.9028,14.9308,14.8935,14.9215,132773.0
2022-06-21 15:30:00,15.96,15.97,15.92,15.93,329739.0,14.9121,14.9215,14.8748,14.8841,329739.0
2022-06-22 09:30:00,15.92,16.06,15.88,15.99,687220.0,14.8748,15.0056,14.8374,14.9402,687220.0
2022-06-22 10:00:00,16.0,16.15,15.94,16.14,312707.0,14.9495,15.0897,14.8935,15.0803,312707.0
2022-06-22 10:30:00,16.14,16.26,16.13,16.2,282164.0,15.0803,15.1924,15.071,15.1364,282164.0
2022-06-22 11:00:00,16.19,16.19,16.12,16.14,269015.0,15.127,15.127,15.0616,15.0803,269015.0
2022-06-22 11:30:00,16.14,16.17,16.04,16.05,162327.0,15.0803,15.1084,14.9869,14.9962,162327.0
2022-06-22 12:00:00,16.05,16.09,16.02,16.07,136777.0,14.9962,15.0336,14.9682,15.0149,136777.0
2022-06-22 12:30:00,16.07,16.09,16.05,16.08,105519.0,15.0149,15.0336,14.9962,15.0243,105519.0
2022-06-22 13:00:00,16.08,16.15,16.04,16.14,106080.0,15.0243,15.0897,14.9869,15.0803,106080.0
2022-06-22 13:30:00,16.14,16.17,16.1,16.13,59206.0,15.0803,15.1084,15.0429,15.071,59206.0
2022-06-22 14:00:00,16.14,16.2,16.14,16.16,90620.0,15.0803,15.1364,15.0803,15.099,90620.0
2022-06-22 14:30:00,16.16,16.17,16.12,16.16,118607.0,15.099,15.1084,15.0616,15.099,118607.0
2022-06-22 15:00:00,16.16,16.18,16.12,16.13,176664.0,15.099,15.1177,15.0616,15.071,176664.0
2022-06-22 15:30:00,16.13,16.17,16.1,16.11,452318.0,15.071,15.1084,15.0429,15.0523,452318.0
2022-06-23 09:30:00,16.0,16.01,15.86,15.91,472715.0,14.9495,14.9589,14.8187,14.8654,472715.0
2022-06-23 10:00:00,15.9,15.91,15.75,15.77,231944.0,14.8561,14.8654,14.7159,14.7346,231944.0
2022-06-23 10:30:00,15.77,15.81,15.74,15.8,175346.0,14.7346,14.772,14.7066,14.7626,175346.0
2022-06-23 11:00:00,15.8,15.81,15.72,15.73,192642.0,14.7626,14.772,14.6879,14.6972,192642.0
2022-06-23 11:30:00,15.73,15.73,15.64,15.64,101245.0,14.6972,14.6972,14.6131,14.6131,101245.0
2022-06-23 12:00:00,15.64,15.64,15.59,15.6,76018.0,14.6131,14.6131,14.5664,14.5758,76018.0
2022-06-23 12:30:00,15.6,15.61,15.52,15.54,115451.0,14.5758,14.5851,14.501,14.5197,115451.0
2022-06-23 13:00:00,15.54,15.59,15.53,15.58,125193.0,14.5197,14.5664,14.5104,14.5571,125193.0
2022-06-23 13:30:00,15.58,15.62,15.55,15.61,107420.0,14.5571,14.5945,14.5291,14.5851,107420.0
2022-06-23 14:00:00,15.61,15.64,15.58,15.64,107108.0,14.5851,14.6131,14.5571,14.6131,107108.0
2022-06-23 14:30:00,15.64,15.68,15.64,15.68,95761.0,14.6131,14.6505,14.6131,14.6505,95761.0
2022-06-23 15:00:00,15.68,15.73,15.66,15.73,252241.0,14.6505,14.6972,14.6318,14.6972,252241.0
2022-06-23 15:30:00,15.73,15.82,15.72,15.78,494461.0,14.6972,14.7813,14.6879,14.744,494461.0
2022-06-24 09:30:00,16.52,16.65,16.47,16.57,907444.0,15.4354,15.5568,15.3887,15.4821,907444.0
2022-06-24 10:00:00,16.57,16.79,16.57,16.79,590616.0,15.4821,15.6876,15.4821,15.6876,590616.0
2022-06-24 10:30:00,16.79,16.86,16.73,16.74,553151.0,15.6876,15.7531,15.6316,15.6409,553151.0
2022-06-24 11:00:00,16.73,16.78,16.67,16.75,144089.0,15.6316,15.6783,15.5755,15.6503,144089.0
2022-06-24 11:30:00,16.75,16.78,16.72,16.75,101443.0,15.6503,15.6783,15.6222,15.6503,101443.0
2022-06-24 12:00:00,16.75,16.78,16.69,16.71,168264.0,15.6503,15.6783,15.5942,15.6129,168264.0
2022-06-24 12:30:00,16.72,16.77,16.71,16.77,72084.0,15.6222,15.669,15.6129,15.669,72084.0
2022-06-24 13:00:00,16.76,16.79,16.74,16.77,63132.0,15.6596,15.6876,15.6409,15.669,63132.0
2022-06-24 13:30:00,16.76,16.77,16.74,16.77,78406.0,15.6596,15.669,15.6409,15.669,78406.0
2022-06-24 14:00:00,16.77,16.78,16.74,16.76,145885.0,15.669,15.6783,15.6409,15.6596,145885.0
2022-06-24 14:30:00,16.76,16.77,16.75,16.77,140798.0,15.6596,15.669,15.6503,15.669,140798.0
2022-06-24 15:00:00,16.77,16.81,16.76,16.79,335627.0,15.669,15.7063,15.6596,15.6876,335627.0
2022-06-24 15:30:00,16.8,16.83,16.78,16.82,907351.0,15.697,15.725,15.6783,15.7157,907351.0
2022-06-27 09:30:00,16.89,16.94,16.68,16.68,352091.0,15.7811,15.8278,15.5849,15.5849,352091.0
2022-06-27 10:00:00,16.69,16.76,16.66,16.71,246130.0,15.5942,15.6596,15.5662,15.6129,246130.0
2022-06-27 10:30:00,16.71,16.87,16.7,16.86,233556.0,15.6129,15.7624,15.6036,15.7531,233556.0
2022-06-27 11:00:00,16.86,16.92,16.82,16.88,240139.0,15.7531,15.8091,15.7157,15.7717,240139.0
2022-06-27 11:30:00,16.88,16.91,16.85,16.89,51390.0,15.7717,15.7998,15.7437,15.7811,51390.0
2022-06-27 12:00:00,16.9,16.91,16.78,16.79,159135.0,15.7904,15.7998,15.6783,15.6876,159135.0
2022-06-27 12:30:00,16.78,16.85,16.75,16.85,115916.0,15.6783,15.7437,15.6503,15.7437,115916.0
2022-06-27 13:00:00,16.85,16.86,16.8,16.82,142355.0,15.7437,15.7531,15.697,15.7157,142355.0
2022-06-27 13:30:00,16.82,16.85,16.78,16.84,88038.0,15.7157,15.7437,15.6783,15.7344,88038.0
2022-06-27 14:00:00,16.83,16.85,16.81,16.82,145786.0,15.725,15.7437,15.7063,15.7157,145786.0
2022-06-27 14:30:00,16.82,16.86,16.8,16.83,94359.0,15.7157,15.7531,15.697,15.725,94359.0
2022-06-27 15:00:00,16.82,16.87,16.8,16.86,257420.0,15.7157,15.7624,15.697,15.7531,257420.0
2022-06-27 15:30:00,16.86,16.88,16.82,16.84,440097.0,15.7531,15.7717,15.7157,15.7344,440097.0
2022-06-28 09:30:00,16.88,17.0,16.86,16.95,291198.0,15.7717,15.8839,15.7531,15.8371,291198.0
2022-06-28 10:00:00,16.94,16.95,16.79,16.82,151651.0,15.8278,15.8371,15.6876,15.7157,151651.0
2022-06-28 10:30:00,16.8,16.81,16.73,16.79,232630.0,15.697,15.7063,15.6316,15.6876,232630.0
2022-06-28 11:00:00,16.79,16.81,16.65,16.7,243592.0,15.6876,15.7063,15.5568,15.6036,243592.0
2022-06-28 11:30:00,16.7,16.7,16.59,16.62,85776.0,15.6036,15.6036,15.5008,15.5288,85776.0
2022-06-28 12:00:00,16.62,16.65,16.57,16.64,123123.0,15.5288,15.5568,15.4821,15.5475,123123.0
2022-06-28 12:30:00,16.64,16.68,16.61,16.64,109226.0,15.5475,15.5849,15.5195,15.5475,109226.0
2022-06-28 13:00:00,16.65,16.67,16.57,16.63,96576.0,15.5568,15.5755,15.4821,15.5382,96576.0
2022-06-28 13:30:00,16.63,16.63,16.59,16.61,50988.0,15.5382,15.5382,15.5008,15.5195,50988.0
2022-06-28 14:00:00,16.6,16.63,16.54,16.57,80452.0,15.5101,15.5382,15.4541,15.4821,80452.0
2022-06-28 14:30:00,16.57,16.57,16.53,16.55,71416.0,15.4821,15.4821,15.4447,15.4634,71416.0
2022-06-28 15:00:00,16.55,16.59,16.52,16.59,154444.0,15.4634,15.5008,15.4354,15.5008,154444.0
2022-06-28 15:30:00,16.59,16.6,16.53,16.55,377408.0,15.5008,15.5101,15.4447,15.4634,377408.0
2022-06-29 09:30:00,16.56,16.56,16.4,16.46,367701.0,15.4727,15.4727,15.3233,15.3793,367701.0
2022-06-29 10:00:00,16.46,16.53,16.4,16.44,250804.0,15.3793,15.4447,15.3233,15.3606,250804.0
2022-06-29 10:30:00,16.44,16.49,16.41,16.43,169336.0,15.3606,15.4073,15.3326,15.3513,169336.0
2022-06-29 11:00:00,16.43,16.49,16.42,16.43,278454.0,15.3513,15.4073,15.3419,15.3513,278454.0
2022-06-29 11:30:00,16.43,16.45,16.39,16.43,138549.0,15.3513,15.37,15.3139,15.3513,138549.0
2022-06-29 12:00:00,16.44,16.45,16.34,16.34,57336.0,15.3606,15.37,15.2672,15.2672,57336.0
2022-06-29 12:30:00,16.34,16.41,16.34,16.39,44431.0,15.2672,15.3326,15.2672,15.3139,44431.0
2022-06-29 13:00:00,16.39,16.43,16.35,16.38,92218.0,15.3139,15.3513,15.2765,15.3046,92218.0
2022-06-29 13:30:00,16.38,16.41,16.36,16.39,91240.0,15.3046,15.3326,15.2859,15.3139,91240.0
2022-06-29 14:00:00,16.39,16.44,16.39,16.41,63096.0,15.3139,15.3606,15.3139,15.3326,63096.0
2022-06-29 14:30:00,16.42,16.43,16.36,16.39,40493.0,15.3419,15.3513,15.2859,15.3139,40493.0
2022-06-29 15:00:00,16.39,16.45,16.37,16.45,97622.0,15.3139,15.37,15.2952,15.37,97622.0
2022-06-29 15:30:00,16.45,16.45,16.36,16.37,253199.0,15.37,15.37,15.2859,15.2952,253199.0
2022-06-30 09:30:00,15.99,16.03,15.85,15.9,353629.0,14.9402,14.9775,14.8094,14.8561,353629.0
2022-06-30 10:00:00,15.89,15.95,15.87,15.91,248337.0,14.8467,14.9028,14.828,14.8654,248337.0
2022-06-30 10:30:00,15.9,16.06,15.89,16.05,257500.0,14.8561,15.0056,14.8467,14.9962,257500.0
2022-06-30 11:00:00,16.04,16.18,16.0,16.12,460108.0,14.9869,15.1177,14.9495,15.0616,460108.0
2022-06-30 11:30:00,16.12,16.19,16.09,16.16,217287.0,15.0616,15.127,15.0336,15.099,217287.0
2022-06-30 12:00:00,16.16,16.25,16.11,16.25,97035.0,15.099,15.1831,15.0523,15.1831,97035.0
2022-06-30 12:30:00,16.26,16.3,16.18,16.23,168063.0,15.1924,15.2298,15.1177,15.1644,168063.0
2022-06-30 13:00:00,16.24,16.26,16.16,16.21,58566.0,15.1738,15.1924,15.099,15.1457,58566.0
2022-06-30 13:30:00,16.21,16.29,16.21,16.25,79071.0,15.1457,15.2205,15.1457,15.1831,79071.0
2022-06-30 14:00:00,16.25,16.27,16.2,16.25,187038.0,15.1831,15.2018,15.1364,15.1831,187038.0
2022-06-30 14:30:00,16.25,16.26,16.17,16.19,277128.0,15.1831,15.1924,15.1084,15.127,277128.0
2022-06-30 15:00:00,16.19,16.21,16.13,16.18,300788.0,15.127,15.1457,15.071,15.1177,300788.0
2022-06-30 15:30:00,16.18,16.23,16.15,16.23,557168.0,15.1177,15.1644,15.0897,15.1644,557168.0
2022-07-01 09:30:00,15.91,16.1,15.88,16.07,301754.0,14.8654,15.0429,14.8374,15.0149,301754.0
2022-07-01 10:00:00,16.08,16.11,15.81,15.83,325253.0,15.0243,15.0523,14.772,14.7907,325253.0
2022-07-01 10:30:00,15.83,15.83,15.76,15.8,206594.0,14.7907,14.7907,14.7253,14.7626,206594.0
2022-07-01 11:00:00,15.79,15.92,15.78,15.89,197159.0,14.7533,14.8748,14.744,14.8467,197159.0
2022-07-01 11:30:00,15.89,15.98,15.85,15.89,203263.0,14.8467,14.9308,14.8094,14.8467,203263.0
2022-07-01 12:00:00,15.89,15.96,15.84,15.96,237862.0,14.8467,14.9121,14.8,14.9121,237862.0
2022-07-01 12:30:00,15.96,15.96,15.84,15.85,283975.0,14.9121,14.9121,14.8,14.8094,283975.0
2022-07-01 13:00:00,15.84,15.92,15.84,15.91,104879.0,14.8,14.8748,14.8,14.8654,104879.0
2022-07-01 13:30:00,15.9,16.02,15.9,16.02,162959.0,14.8561,14.9682,14.8561,14.9682,162959.0
2022-07-01 14:00:00,16.02,16.06,15.97,16.04,174015.0,14.9682,15.0056,14.9215,14.9869,174015.0
2022-07-01 14:30:00,16.04,16.1,16.04,16.07,180546.0,14.9869,15.0429,14.9869,15.0149,180546.0
2022-07-01 15:00:00,16.07,16.09,16.02,16.09,367971.0,15.0149,15.0336,14.9682,15.0336,367971.0
2022-07-01 15:30:00,16.09,16.14,16.07,16.13,318485.0,15.0336,15.0803,15.0149,15.071,318485.0
2022-07-05 09:30:00,15.43,15.44,15.28,15.39,765292.0,14.4169,14.4263,14.2768,14.3796,765292.0
2022-07-05 10:00:00,15.39,15.47,15.36,15.44,244496.0,14.3796,14.4543,14.3515,14.4263,244496.0
2022-07-05 10:30:00,15.44,15.55,15.42,15.47,242775.0,14.4263,14.5291,14.4076,14.4543,242775.0
2022-07-05 11:00:00,15.46,15.51,15.41,15.44,433600.0,14.445,14.4917,14.3983,14.4263,433600.0
2022-07-05 11:30:00,15.44,15.46,15.4,15.43,250982.0,14.4263,14.445,14.3889,14.4169,250982.0
2022-07-05 12:00:00,15.43,15.54,15.42,15.51,84071.0,14.4169,14.5197,14.4076,14.4917,84071.0
2022-07-05 12:30:00,15.52,15.56,15.45,15.47,93229.0,14.501,14.5384,14.4356,14.4543,93229.0
2022-07-05 13:00:00,15.48,15.54,15.44,15.52,155781.0,14.4637,14.5197,14.4263,14.501,155781.0
2022-07-05 13:30:00,15.52,15.56,15.5,15.54,124327.0,14.501,14.5384,14.4823,14.5197,124327.0
2022-07-05 14:00:00,15.54,15.61,15.53,15.61,104804.0,14.5197,14.5851,14.5104,14.5851,104804.0
2022-07-05 14:30:00,15.61,15.67,15.6,15.64,163374.0,14.5851,14.6412,14.5758,14.6131,163374.0
2022-07-05 15:00:00,15.63,15.71,15.61,15.71,206041.0,14.6038,14.6786,14.5851,14.6786,206041.0
2022-07-05 15:30:00,15.71,15.76,15.67,15.76,467295.0,14.6786,14.7253,14.6412,14.7253,467295.0
2022-07-06 09:30:00,15.36,15.47,15.34,15.43,453150.0,14.3515,14.4543,14.3328,14.4169,453150.0
2022-07-06 10:00:00,15.43,15.58,15.4,15.57,587905.0,14.4169,14.5571,14.3889,14.5477,587905.0
2022-07-06 10:30:00,15.57,15.58,15.46,15.51,208048.0,14.5477,14.5571,14.445,14.4917,208048.0
2022-07-06 11:00:00,15.51,15.53,15.42,15.46,865925.0,14.4917,14.5104,14.4076,14.445,865925.0
2022-07-06 11:30:00,15.45,15.46,15.37,15.43,273611.0,14.4356,14.445,14.3609,14.4169,273611.0
2022-07-06 12:00:00,15.43,15.45,15.37,15.42,146717.0,14.4169,14.4356,14.3609,14.4076,146717.0
2022-07-06 12:30:00,15.42,15.44,15.4,15.42,102814.0,14.4076,14.4263,14.3889,14.4076,102814.0
2022-07-06 13:00:00,15.43,15.47,15.42,15.43,223088.0,14.4169,14.4543,14.4076,14.4169,223088.0
2022-07-06 13:30:00,15.42,15.5,15.42,15.5,131114.0,14.4076,14.4823,14.4076,14.4823,131114.0
2022-07-06 14:00:00,15.5,15.54,15.45,15.53,266354.0,14.4823,14.5197,14.4356,14.5104,266354.0
2022-07-06 14:30:00,15.53,15.59,15.49,15.52,308687.0,14.5104,14.5664,14.473,14.501,308687.0
2022-07-06 15:00:00,15.52,15.58,15.49,15.58,263579.0,14.501,14.5571,14.473,14.5571,263579.0
2022-07-06 15:30:00,15.57,15.62,15.51,15.53,706654.0,14.5477,14.5945,14.4917,14.5104,706654.0
2022-07-07 09:30:00,15.67,15.82,15.66,15.78,580034.0,14.6412,14.7813,14.6318,14.744,580034.0
2022-07-07 10:00:00,15.78,15.78,15.69,15.72,302829.0,14.744,14.744,14.6599,14.6879,302829.0
2022-07-07 10:30:00,15.72,15.82,15.71,15.79,225073.0,14.6879,14.7813,14.6786,14.7533,225073.0
2022-07-07 11:00:00,15.79,15.79,15.7,15.72,388217.0,14.7533,14.7533,14.6692,14.6879,388217.0
2022-07-07 11:30:00,15.72,15.79,15.71,15.74,107254.0,14.6879,14.7533,14.6786,14.7066,107254.0
2022-07-07 12:00:00,15.74,15.77,15.7,15.7,111763.0,14.7066,14.7346,14.6692,14.6692,111763.0
2022-07-07 12:30:00,15.7,15.74,15.69,15.71,109074.0,14.6692,14.7066,14.6599,14.6786,109074.0
2022-07-07 13:00:00,15.72,15.72,15.67,15.69,117450.0,14.6879,14.6879,14.6412,14.6599,117450.0
2022-07-07 13:30:00,15.68,15.75,15.67,15.74,69737.0,14.6505,14.7159,14.6412,14.7066,69737.0
2022-07-07 14:00:00,15.74,15.77,15.72,15.77,121572.0,14.7066,14.7346,14.6879,14.7346,121572.0
2022-07-07 14:30:00,15.76,15.77,15.7,15.74,164799.0,14.7253,14.7346,14.6692,14.7066,164799.0
2022-07-07 15:00:00,15.74,15.76,15.73,15.75,178918.0,14.7066,14.7253,14.6972,14.7159,178918.0
2022-07-07 15:30:00,15.75,15.76,15.73,15.75,299292.0,14.7159,14.7253,14.6972,14.7159,299292.0
2022-07-08 09:30:00,15.99,16.01,15.81,15.84,321929.0,14.9402,14.9589,14.772,14.8,321929.0
2022-07-08 10:00:00,15.84,15.94,15.78,15.93,932501.0,14.8,14.8935,14.744,14.8841,932501.0
2022-07-08 10:30:00,15.93,15.99,15.92,15.95,240997.0,14.8841,14.9402,14.8748,14.9028,240997.0
2022-07-08 11:00:00,15.95,16.03,15.94,16.02,96614.0,14.9028,14.9775,14.8935,14.9682,96614.0
2022-07-08 11:30:00,16.01,16.02,15.91,15.95,147918.0,14.9589,14.9682,14.8654,14.9028,147918.0
2022-07-08 12:00:00,15.95,15.95,15.87,15.88,197432.0,14.9028,14.9028,14.828,14.8374,197432.0
2022-07-08 12:30:00,15.88,15.91,15.84,15.88,96523.0,14.8374,14.8654,14.8,14.8374,96523.0
2022-07-08 13:00:00,15.88,15.9,15.83,15.9,74393.0,14.8374,14.8561,14.7907,14.8561,74393.0
2022-07-08 13:30:00,15.91,15.93,15.86,15.91,56803.0,14.8654,14.8841,14.8187,14.8654,56803.0
2022-07-08 14:00:00,15.91,15.97,15.9,15.97,62704.0,14.8654,14.9215,14.8561,14.9215,62704.0
2022-07-08 14:30:00,15.97,15.99,15.95,15.99,66495.0,14.9215,14.9402,14.9028,14.9402,66495.0
2022-07-08 15:00:00,15.99,16.02,15.96,15.98,280249.0,14.9402,14.9682,14.9121,14.9308,280249.0
2022-07-08 15:30:00,15.98,15.99,15.95,15.96,261538.0,14.9308,14.9402,14.9028,14.9121,261538.0
2022-07-11 09:30:00,15.8,15.83,15.68,15.8,365621.0,14.7626,14.7907,14.6505,14.7626,365621.0
2022-07-11 10:00:00,15.8,15.87,15.75,15.78,257941.0,14.7626,14.828,14.7159,14.744,257941.0
2022-07-11 10:30:00,15.78,15.85,15.78,15.78,257912.0,14.744,14.8094,14.744,14.744,257912.0
2022-07-11 11:00:00,15.77,15.83,15.76,15.81,301803.0,14.7346,14.7907,14.7253,14.772,301803.0
2022-07-11 11:30:00,15.81,15.85,15.77,15.81,211768.0,14.772,14.8094,14.7346,14.772,211768.0
2022-07-11 12:00:00,15.81,15.83,15.78,15.81,140728.0,14.772,14.7907,14.744,14.772,140728.0
2022-07-11 12:30:00,15.81,15.83,15.75,15.77,109005.0,14.772,14.7907,14.7159,14.7346,109005.0
2022-07-11 13:00:00,15.77,15.83,15.76,15.82,82804.0,14.7346,14.7907,14.7253,14.7813,82804.0
2022-07-11 13:30:00,15.82,15.83,15.8,15.83,76932.0,14.7813,14.7907,14.7626,14.7907,76932.0
2022-07-11 14:00:00,15.83,15.83,15.77,15.78,101716.0,14.7907,14.7907,14.7346,14.744,101716.0
2022-07-11 14:30:00,15.78,15.8,15.75,15.77,94322.0,14.744,14.7626,14.7159,14.7346,94322.0
2022-07-11 15:00:00,15.77,15.77,15.71,15.74,233247.0,14.7346,14.7346,14.6786,14.7066,233247.0
2022-07-11 15:30:00,15.74,15.75,15.7,15.73,272351.0,14.7066,14.7159,14.6692,14.6972,272351.0
2022-07-12 09:30:00,15.69,15.9,15.66,15.87,433839.0,14.6599,14.8561,14.6318,14.828,433839.0
2022-07-12 10:00:00,15.87,16.0,15.85,15.98,244502.0,14.828,14.9495,14.8094,14.9308,244502.0
2022-07-12 10:30:00,15.99,16.04,15.98,16.04,161336.0,14.9402,14.9869,14.9308,14.9869,161336.0
2022-07-12 11:00:00,16.04,16.11,16.03,16.11,196193.0,14.9869,15.0523,14.9775,15.0523,196193.0
2022-07-12 11:30:00,16.12,16.14,16.07,16.11,149649.0,15.0616,15.0803,15.0149,15.0523,149649.0
2022-07-12 12:00:00,16.11,16.15,16.09,16.13,67991.0,15.0523,15.0897,15.0336,15.071,67991.0
2022-07-12 12:30:00,16.13,16.16,16.11,16.13,67440.0,15.071,15.099,15.0523,15.071,67440.0
2022-07-12 13:00:00,16.13,16.15,16.09,16.13,110371.0,15.071,15.0897,15.0336,15.071,110371.0
2022-07-12 13:30:00,16.13,16.15,16.1,16.14,54676.0,15.071,15.0897,15.0429,15.0803,54676.0
2022-07-12 14:00:00,16.14,16.14,16.07,16.09,148600.0,15.0803,15.0803,15.0149,15.0336,148600.0
2022-07-12 14:30:00,16.09,16.09,16.01,16.02,142725.0,15.0336,15.0336,14.9589,14.9682,142725.0
2022-07-12 15:00:00,16.01,16.02,15.93,15.94,197146.0,14.9589,14.9682,14.8841,14.8935,197146.0
2022-07-12 15:30:00,15.94,15.95,15.89,15.93,466838.0,14.8935,14.9028,14.8467,14.8841,466838.0
2022-07-13 09:30:00,15.72,15.75,15.62,15.62,241438.0,14.6879,14.7159,14.5945,14.5945,241438.0
2022-07-13 10:00:00,15.63,15.63,15.42,15.52,312394.0,14.6038,14.6038,14.4076,14.501,312394.0
2022-07-13 10:30:00,15.53,15.73,15.5,15.72,302502.0,14.5104,14.6972,14.4823,14.6879,302502.0
2022-07-13 11:00:00,15.71,15.78,15.69,15.7,301151.0,14.6786,14.744,14.6599,14.6692,301151.0
2022-07-13 11:30:00,15.7,15.75,15.66,15.7,182455.0,14.6692,14.7159,14.6318,14.6692,182455.0
2022-07-13 12:00:00,15.69,15.74,15.65,15.71,83765.0,14.6599,14.7066,14.6225,14.6786,83765.0
2022-07-13 12:30:00,15.72,15.76,15.7,15.73,97445.0,14.6879,14.7253,14.6692,14.6972,97445.0
2022-07-13 13:00:00,15.73,15.77,15.69,15.74,78466.0,14.6972,14.7346,14.6599,14.7066,78466.0
2022-07-13 13:30:00,15.74,15.78,15.71,15.75,73759.0,14.7066,14.744,14.6786,14.7159,73759.0
2022-07-13 14:00:00,15.75,15.75,15.65,15.72,91460.0,14.7159,14.7159,14.6225,14.6879,91460.0
2022-07-13 14:30:00,15.73,15.76,15.7,15.76,123326.0,14.6972,14.7253,14.6692,14.7253,123326.0
2022-07-13 15:00:00,15.76,15.76,15.72,15.73,111836.0,14.7253,14.7253,14.6879,14.6972,111836.0
2022-07-13 15:30:00,15.73,15.73,15.68,15.7,398775.0,14.6972,14.6972,14.6505,14.6692,398775.0
2022-07-14 09:30:00,15.25,15.27,15.08,15.21,371563.0,14.2488,14.2674,14.0899,14.2114,371563.0
2022-07-14 10:00:00,15.21,15.21,15.12,15.15,537385.0,14.2114,14.2114,14.1273,14.1553,537385.0
2022-07-14 10:30:00,15.15,15.21,15.12,15.2,238959.0,14.1553,14.2114,14.1273,14.202,238959.0
2022-07-14 11:00:00,15.2,15.27,15.19,15.22,236073.0,14.202,14.2674,14.1927,14.2207,236073.0
2022-07-14 11:30:00,15.23,15.32,15.22,15.29,140080.0,14.2301,14.3142,14.2207,14.2861,140080.0
2022-07-14 12:00:00,15.29,15.3,15.2,15.21,126318.0,14.2861,14.2955,14.202,14.2114,126318.0
2022-07-14 12:30:00,15.21,15.23,15.1,15.11,232839.0,14.2114,14.2301,14.1086,14.1179,232839.0
2022-07-14 13:00:00,15.11,15.17,15.1,15.16,127211.0,14.1179,14.174,14.1086,14.1647,127211.0
2022-07-14 13:30:00,15.16,15.17,15.1,15.15,89533.0,14.1647,14.174,14.1086,14.1553,89533.0
2022-07-14 14:00:00,15.15,15.24,15.14,15.23,114481.0,14.1553,14.2394,14.146,14.2301,114481.0
2022-07-14 14:30:00,15.23,15.26,15.21,15.25,175334.0,14.2301,14.2581,14.2114,14.2488,175334.0
2022-07-14 15:00:00,15.26,15.27,15.21,15.27,200518.0,14.2581,14.2674,14.2114,14.2674,200518.0
2022-07-14 15:30:00,15.27,15.27,15.21,15.26,385843.0,14.2674,14.2674,14.2114,14.2581,385843.0
2022-07-15 09:30:00,15.38,15.45,15.31,15.32,390080.0,14.3702,14.4356,14.3048,14.3142,390080.0
2022-07-15 10:00:00,15.32,15.62,15.32,15.61,483061.0,14.3142,14.5945,14.3142,14.5851,483061.0
2022-07-15 10:30:00,15.6,15.65,15.56,15.61,232620.0,14.5758,14.6225,14.5384,14.5851,232620.0
2022-07-15 11:00:00,15.61,15.69,15.6,15.64,235964.0,14.5851,14.6599,14.5758,14.6131,235964.0
2022-07-15 11:30:00,15.64,15.66,15.61,15.62,160014.0,14.6131,14.6318,14.5851,14.5945,160014.0
2022-07-15 12:00:00,15.62,15.65,15.59,15.6,70005.0,14.5945,14.6225,14.5664,14.5758,70005.0
2022-07-15 12:30:00,15.6,15.63,15.59,15.62,70428.0,14.5758,14.6038,14.5664,14.5945,70428.0
2022-07-15 13:00:00,15.63,15.69,15.62,15.67,158714.0,14.6038,14.6599,14.5945,14.6412,158714.0
2022-07-15 13:30:00,15.67,15.7,15.66,15.68,127113.0,14.6412,14.6692,14.6318,14.6505,127113.0
2022-07-15 14:00:00,15.68,15.69,15.65,15.69,75752.0,14.6505,14.6599,14.6225,14.6599,75752.0
2022-07-15 14:30:00,15.68,15.73,15.68,15.71,123778.0,14.6505,14.6972,14.6505,14.6786,123778.0
2022-07-15 15:00:00,15.71,15.71,15.67,15.69,111944.0,14.6786,14.6786,14.6412,14.6599,111944.0
2022-07-15 15:30:00,15.69,15.71,15.65,15.71,287399.0,14.6599,14.6786,14.6225,14.6786,287399.0
2022-07-18 09:30:00,16.11,16.22,16.11,16.15,282012.0,15.0523,15.1551,15.0523,15.0897,282012.0
2022-07-18 10:00:00,16.14,16.18,16.09,16.16,184268.0,15.0803,15.1177,15.0336,15.099,184268.0
2022-07-18 10:30:00,16.16,16.21,16.15,16.2,122239.0,15.099,15.1457,15.0897,15.1364,122239.0
2022-07-18 11:00:00,16.2,16.2,16.07,16.11,341576.0,15.1364,15.1364,15.0149,15.0523,341576.0
2022-07-18 11:30:00,16.1,16.15,15.94,16.07,1370621.0,15.0429,15.0897,14.8935,15.0149,1370621.0
2022-07-18 12:00:00,16.07,16.09,16.05,16.06,183512.0,15.0149,15.0336,14.9962,15.0056,183512.0
2022-07-18 12:30:00,16.06,16.07,15.98,15.98,133879.0,15.0056,15.0149,14.9308,14.9308,133879.0
2022-07-18 13:00:00,15.99,16.02,15.97,16.02,126199.0,14.9402,14.9682,14.9215,14.9682,126199.0
2022-07-18 13:30:00,16.01,16.02,15.93,15.96,119210.0,14.9589,14.9682,14.8841,14.9121,119210.0
2022-07-18 14:00:00,15.96,15.98,15.91,15.93,126149.0,14.9121,14.9308,14.8654,14.8841,126149.0
2022-07-18 14:30:00,15.93,15.97,15.89,15.9,147863.0,14.8841,14.9215,14.8467,14.8561,147863.0
2022-07-18 15:00:00,15.9,15.93,15.86,15.88,252193.0,14.8561,14.8841,14.8187,14.8374,252193.0
2022-07-18 15:30:00,15.88,15.91,15.83,15.91,460745.0,14.8374,14.8654,14.7907,14.8654,460745.0
2022-07-19 09:30:00,16.22,16.26,16.15,16.25,298581.0,15.1551,15.1924,15.0897,15.1831,298581.0
2022-07-19 10:00:00,16.25,16.4,16.22,16.35,540765.0,15.1831,15.3233,15.1551,15.2765,540765.0
2022-07-19 10:30:00,16.35,16.42,16.32,16.37,361804.0,15.2765,15.3419,15.2485,15.2952,361804.0
2022-07-19 11:00:00,16.38,16.42,16.32,16.33,278977.0,15.3046,15.3419,15.2485,15.2578,278977.0
2022-07-19 11:30:00,16.33,16.4,16.33,16.36,113034.0,15.2578,15.3233,15.2578,15.2859,113034.0
2022-07-19 12:00:00,16.36,16.37,16.32,16.35,87570.0,15.2859,15.2952,15.2485,15.2765,87570.0
2022-07-19 12:30:00,16.35,16.39,16.35,16.39,58304.0,15.2765,15.3139,15.2765,15.3139,58304.0
2022-07-19 13:00:00,16.39,16.4,16.34,16.38,62813.0,15.3139,15.3233,15.2672,15.3046,62813.0
2022-07-19 13:30:00,16.38,16.44,16.37,16.43,109848.0,15.3046,15.3606,15.2952,15.3513,109848.0
2022-07-19 14:00:00,16.43,16.46,16.4,16.41,121376.0,15.3513,15.3793,15.3233,15.3326,121376.0
2022-07-19 14:30:00,16.41,16.43,16.38,16.39,84963.0,15.3326,15.3513,15.3046,15.3139,84963.0
2022-07-19 15:00:00,16.39,16.41,16.37,16.38,126916.0,15.3139,15.3326,15.2952,15.3046,126916.0
2022-07-19 15:30:00,16.38,16.42,16.37,16.4,400865.0,15.3046,15.3419,15.2952,15.3233,400865.0
2022-07-20 09:30:00,16.25,16.29,16.19,16.23,243861.0,15.1831,15.2205,15.127,15.1644,243861.0
2022-07-20 10:00:00,16.23,16.34,16.21,16.33,262412.0,15.1644,15.2672,15.1457,15.2578,262412.0
2022-07-20 10:30:00,16.33,16.37,16.31,16.35,206869.0,15.2578,15.2952,15.2392,15.2765,206869.0
2022-07-20 11:00:00,16.35,16.36,16.28,16.3,245587.0,15.2765,15.2859,15.2111,15.2298,245587.0
2022-07-20 11:30:00,16.3,16.31,16.24,16.29,108344.0,15.2298,15.2392,15.1738,15.2205,108344.0
2022-07-20 12:00:00,16.29,16.31,16.26,16.28,55243.0,15.2205,15.2392,15.1924,15.2111,55243.0
2022-07-20 12:30:00,16.27,16.29,16.15,16.21,125093.0,15.2018,15.2205,15.0897,15.1457,125093.0
2022-07-20 13:00:00,16.2,16.2,16.12,16.15,248169.0,15.1364,15.1364,15.0616,15.0897,248169.0
2022-07-20 13:30:00,16.15,16.16,16.11,16.11,169352.0,15.0897,15.099,15.0523,15.0523,169352.0
2022-07-20 14:00:00,16.12,16.18,16.11,16.18,127873.0,15.0616,15.1177,15.0523,15.1177,127873.0
2022-07-20 14:30:00,16.17,16.2,16.15,16.2,124366.0,15.1084,15.1364,15.0897,15.1364,124366.0
2022-07-20 15:00:00,16.2,16.23,16.19,16.23,144237.0,15.1364,15.1644,15.127,15.1644,144237.0
2022-07-20 15:30:00,16.23,16.25,16.19,16.2,341292.0,15.1644,15.1831,15.127,15.1364,341292.0
2022-07-21 09:30:00,16.35,16.58,16.32,16.55,420237.0,15.2765,15.4914,15.2485,15.4634,420237.0
2022-07-21 10:00:00,16.55,16.6,16.42,16.43,352119.0,15.4634,15.5101,15.3419,15.3513,352119.0
2022-07-21 10:30:00,16.43,16.62,16.42,16.6,218108.0,15.3513,15.5288,15.3419,15.5101,218108.0
2022-07-21 11:00:00,16.59,16.62,16.55,16.59,212379.0,15.5008,15.5288,15.4634,15.5008,212379.0
2022-07-21 11:30:00,16.58,16.64,16.58,16.61,53430.0,15.4914,15.5475,15.4914,15.5195,53430.0
2022-07-21 12:00:00,16.6,16.63,16.58,16.62,89240.0,15.5101,15.5382,15.4914,15.5288,89240.0
2022-07-21 12:30:00,16.62,16.64,16.59,16.63,118471.0,15.5288,15.5475,15.5008,15.5382,118471.0
2022-07-21 13:00:00,16.63,16.63,16.56,16.58,57479.0,15.5382,15.5382,15.4727,15.4914,57479.0
2022-07-21 13:30:00,16.57,16.59,16.53,16.55,73622.0,15.4821,15.5008,15.4447,15.4634,73622.0
2022-07-21 14:00:00,16.56,16.59,16.55,16.57,85643.0,15.4727,15.5008,15.4634,15.4821,85643.0
2022-07-21 14:30:00,16.57,16.57,16.54,16.56,64523.0,15.4821,15.4821,15.4541,15.4727,64523.0
2022-07-21 15:00:00,16.56,16.6,16.55,16.59,84191.0,15.4727,15.5101,15.4634,15.5008,84191.0
2022-07-21 15:30:00,16.59,16.67,16.58,16.66,209497.0,15.5008,15.5755,15.4914,15.5662,209497.0
2022-07-22 09:30:00,16.63,16.68,16.56,16.56,227061.0,15.5382,15.5849,15.4727,15.4727,227061.0
2022-07-22 10:00:00,16.56,16.61,16.5,16.55,172680.0,15.4727,15.5195,15.4167,15.4634,172680.0
2022-07-22 10:30:00,16.55,16.6,16.54,16.59,92729.0,15.4634,15.5101,15.4541,15.5008,92729.0
2022-07-22 11:00:00,16.59,16.63,16.55,16.57,79281.0,15.5008,15.5382,15.4634,15.4821,79281.0
2022-07-22 11:30:00,16.58,16.58,16.5,16.53,81863.0,15.4914,15.4914,15.4167,15.4447,81863.0
2022-07-22 12:00:00,16.53,16.55,16.5,16.54,120663.0,15.4447,15.4634,15.4167,15.4541,120663.0
2022-07-22 12:30:00,16.54,16.56,16.5,16.5,53876.0,15.4541,15.4727,15.4167,15.4167,53876.0
2022-07-22 13:00:00,16.49,16.5,16.43,16.46,86327.0,15.4073,15.4167,15.3513,15.3793,86327.0
2022-07-22 13:30:00,16.46,16.47,16.42,16.45,70141.0,15.3793,15.3887,15.3419,15.37,70141.0
2022-07-22 14:00:00,16.45,16.45,16.37,16.39,120410.0,15.37,15.37,15.2952,15.3139,120410.0
2022-07-22 14:30:00,16.39,16.44,16.37,16.43,56691.0,15.3139,15.3606,15.2952,15.3513,56691.0
2022-07-22 15:00:00,16.43,16.49,16.41,16.48,104784.0,15.3513,15.4073,15.3326,15.398,104784.0
2022-07-22 15:30:00,16.48,16.53,16.46,16.53,280632.0,15.398,15.4447,15.3793,15.4447,280632.0
2022-07-25 09:30:00,16.72,16.82,16.64,16.8,250421.0,15.6222,15.7157,15.5475,15.697,250421.0
2022-07-25 10:00:00,16.8,16.88,16.71,16.75,408947.0,15.697,15.7717,15.6129,15.6503,408947.0
2022-07-25 10:30:00,16.75,16.79,16.68,16.76,268829.0,15.6503,15.6876,15.5849,15.6596,268829.0
2022-07-25 11:00:00,16.76,16.78,16.71,16.74,306547.0,15.6596,15.6783,15.6129,15.6409,306547.0
2022-07-25 11:30:00,16.74,16.81,16.73,16.8,86219.0,15.6409,15.7063,15.6316,15.697,86219.0
2022-07-25 12:00:00,16.8,16.84,16.75,16.79,120017.0,15.697,15.7344,15.6503,15.6876,120017.0
2022-07-25 12:30:00,16.79,16.86,16.79,16.85,128793.0,15.6876,15.7531,15.6876,15.7437,128793.0
2022-07-25 13:00:00,16.85,16.85,16.8,16.81,71440.0,15.7437,15.7437,15.697,15.7063,71440.0
2022-07-25 13:30:00,16.82,16.82,16.75,16.76,108553.0,15.7157,15.7157,15.6503,15.6596,108553.0
2022-07-25 14:00:00,16.77,16.78,16.73,16.76,63684.0,15.669,15.6783,15.6316,15.6596,63684.0
2022-07-25 14:30:00,16.76,16.78,16.72,16.74,76810.0,15.6596,15.6783,15.6222,15.6409,76810.0
2022-07-25 15:00:00,16.74,16.76,16.71,16.73,128033.0,15.6409,15.6596,15.6129,15.6316,128033.0
2022-07-25 15:30:00,16.72,16.79,16.7,16.78,346762.0,15.6222,15.6876,15.6036,15.6783,346762.0
2022-07-26 09:30:00,15.45,15.46,15.15,15.32,2335521.0,14.4356,14.445,14.1553,14.3142,2335521.0
2022-07-26 10:00:00,15.31,15.33,15.14,15.15,1268355.0,14.3048,14.3235,14.146,14.1553,1268355.0
2022-07-26 10:30:00,15.15,15.39,15.1,15.37,807914.0,14.1553,14.3796,14.1086,14.3609,807914.0
2022-07-26 11:00:00,15.37,15.4,15.18,15.19,572996.0,14.3609,14.3889,14.1834,14.1927,572996.0
2022-07-26 11:30:00,15.18,15.19,15.05,15.05,199466.0,14.1834,14.1927,14.0619,14.0619,199466.0
2022-07-26 12:00:00,15.05,15.05,15.0,15.01,412314.0,14.0619,14.0619,14.0152,14.0245,412314.0
2022-07-26 12:30:00,15.01,15.02,14.94,15.02,369277.0,14.0245,14.0339,13.9591,14.0339,369277.0
2022-07-26 13:00:00,15.02,15.05,14.96,14.97,264031.0,14.0339,14.0619,13.9778,13.9871,264031.0
2022-07-26 13:30:00,14.96,14.97,14.86,14.87,384251.0,13.9778,13.9871,13.8844,13.8937,384251.0
2022-07-26 14:00:00,14.88,14.91,14.81,14.81,317803.0,13.903,13.9311,13.8376,13.8376,317803.0
2022-07-26 14:30:00,14.81,14.91,14.78,14.85,534211.0,13.8376,13.9311,13.8096,13.875,534211.0
2022-07-26 15:00:00,14.85,14.9,14.84,14.89,291929.0,13.875,13.9217,13.8657,13.9124,291929.0
2022-07-26 15:30:00,14.89,14.89,14.82,14.89,967266.0,13.9124,13.9124,13.847,13.9124,967266.0
2022-07-27 09:30:00,15.21,15.23,15.15,15.19,541248.0,14.2114,14.2301,14.1553,14.1927,541248.0
2022-07-27 10:00:00,15.19,15.24,15.18,15.21,202351.0,14.1927,14.2394,14.1834,14.2114,202351.0
2022-07-27 10:30:00,15.21,15.28,15.21,15.28,276859.0,14.2114,14.2768,14.2114,14.2768,276859.0
2022-07-27 11:00:00,15.28,15.29,15.13,15.16,315443.0,14.2768,14.2861,14.1366,14.1647,315443.0
2022-07-27 11:30:00,15.16,15.18,15.14,15.17,165052.0,14.1647,14.1834,14.146,14.174,165052.0
2022-07-27 12:00:00,15.18,15.18,15.11,15.12,90612.0,14.1834,14.1834,14.1179,14.1273,90612.0
2022-07-27 12:30:00,15.12,15.12,15.08,15.09,136515.0,14.1273,14.1273,14.0899,14.0993,136515.0
2022-07-27 13:00:00,15.08,15.12,15.06,15.11,134190.0,14.0899,14.1273,14.0712,14.1179,134190.0
2022-07-27 13:30:00,15.11,15.14,15.1,15.1,104774.0,14.1179,14.146,14.1086,14.1086,104774.0
2022-07-27 14:00:00,15.11,15.15,15.07,15.1,171392.0,14.1179,14.1553,14.0806,14.1086,171392.0
2022-07-27 14:30:00,15.09,15.28,15.08,15.24,329874.0,14.0993,14.2768,14.0899,14.2394,329874.0
2022-07-27 15:00:00,15.24,15.36,15.21,15.36,290760.0,14.2394,14.3515,14.2114,14.3515,290760.0
2022-07-27 15:30:00,15.36,15.36,15.32,15.33,443086.0,14.3515,14.3515,14.3142,14.3235,443086.0
2022-07-28 09:30:00,15.61,15.73,15.57,15.6,683057.0,14.5851,14.6972,14.5477,14.5758,683057.0
2022-07-28 10:00:00,15.6,15.62,15.48,15.5,472821.0,14.5758,14.5945,14.4637,14.4823,472821.0
2022-07-28 10:30:00,15.51,15.65,15.49,15.64,269315.0,14.4917,14.6225,14.473,14.6131,269315.0
2022-07-28 11:00:00,15.64,15.66,15.61,15.65,267084.0,14.6131,14.6318,14.5851,14.6225,267084.0
2022-07-28 11:30:00,15.65,15.7,15.63,15.66,85703.0,14.6225,14.6692,14.6038,14.6318,85703.0
2022-07-28 12:00:00,15.66,15.72,15.66,15.7,141788.0,14.6318,14.6879,14.6318,14.6692,141788.0
2022-07-28 12:30:00,15.7,15.75,15.68,15.74,219139.0,14.6692,14.7159,14.6505,14.7066,219139.0
2022-07-28 13:00:00,15.74,15.76,15.71,15.75,100006.0,14.7066,14.7253,14.6786,14.7159,100006.0
2022-07-28 13:30:00,15.75,15.8,15.75,15.79,172688.0,14.7159,14.7626,14.7159,14.7533,172688.0
2022-07-28 14:00:00,15.79,15.8,15.76,15.79,284550.0,14.7533,14.7626,14.7253,14.7533,284550.0
2022-07-28 14:30:00,15.78,15.83,15.78,15.82,197346.0,14.744,14.7907,14.744,14.7813,197346.0
2022-07-28 15:00:00,15.82,15.88,15.81,15.86,382745.0,14.7813,14.8374,14.772,14.8187,382745.0
2022-07-28 15:30:00,15.86,15.87,15.81,15.82,526163.0,14.8187,14.828,14.772,14.7813,526163.0
2022-07-29 09:30:00,16.01,16.12,15.95,16.09,544074.0,14.9589,15.0616,14.9028,15.0336,544074.0
2022-07-29 10:00:00,16.08,16.3,16.07,16.29,384321.0,15.0243,15.2298,15.0149,15.2205,384321.0
2022-07-29 10:30:00,16.29,16.32,16.24,16.3,267472.0,15.2205,15.2485,15.1738,15.2298,267472.0
2022-07-29 11:00:00,16.29,16.33,16.21,16.27,340511.0,15.2205,15.2578,15.1457,15.2018,340511.0
2022-07-29 11:30:00,16.28,16.3,16.23,16.25,119841.0,15.2111,15.2298,15.1644,15.1831,119841.0
2022-07-29 12:00:00,16.24,16.25,16.19,16.2,180462.0,15.1738,15.1831,15.127,15.1364,180462.0
2022-07-29 12:30:00,16.2,16.24,16.17,16.21,95355.0,15.1364,15.1738,15.1084,15.1457,95355.0
2022-07-29 13:00:00,16.21,16.24,16.18,16.18,120737.0,15.1457,15.1738,15.1177,15.1177,120737.0
2022-07-29 13:30:00,16.18,16.26,16.18,16.22,111767.0,15.1177,15.1924,15.1177,15.1551,111767.0
2022-07-29 14:00:00,16.21,16.25,16.19,16.23,119152.0,15.1457,15.1831,15.127,15.1644,119152.0
2022-07-29 14:30:00,16.23,16.28,16.22,16.28,143367.0,15.1644,15.2111,15.1551,15.2111,143367.0
2022-07-29 15:00:00,16.28,16.31,16.27,16.3,156684.0,15.2111,15.2392,15.2018,15.2298,156684.0
2022-07-29 15:30:00,16.3,16.3,16.24,16.24,325476.0,15.2298,15.2298,15.1738,15.1738,325476.0
2022-08-01 09:30:00,16.15,16.19,15.98,16.14,192552.0,15.0897,15.127,14.9308,15.0803,192552.0
2022-08-01 10:00:00,16.14,16.24,16.08,16.09,127503.0,15.0803,15.1738,15.0243,15.0336,127503.0
2022-08-01 10:30:00,16.09,16.21,16.08,16.18,114294.0,15.0336,15.1457,15.0243,15.1177,114294.0
2022-08-01 11:00:00,16.19,16.19,16.13,16.14,142724.0,15.127,15.127,15.071,15.0803,142724.0
2022-08-01 11:30:00,16.14,16.15,16.09,16.12,144420.0,15.0803,15.0897,15.0336,15.0616,144420.0
2022-08-01 12:00:00,16.12,16.12,16.05,16.09,110325.0,15.0616,15.0616,14.9962,15.0336,110325.0
2022-08-01 12:30:00,16.09,16.16,16.07,16.13,155808.0,15.0336,15.099,15.0149,15.071,155808.0
2022-08-01 13:00:00,16.13,16.13,16.06,16.07,132606.0,15.071,15.071,15.0056,15.0149,132606.0
2022-08-01 13:30:00,16.06,16.09,16.04,16.09,139942.0,15.0056,15.0336,14.9869,15.0336,139942.0
2022-08-01 14:00:00,16.09,16.13,16.05,16.11,211587.0,15.0336,15.071,14.9962,15.0523,211587.0
2022-08-01 14:30:00,16.11,16.17,16.1,16.16,145066.0,15.0523,15.1084,15.0429,15.099,145066.0
2022-08-01 15:00:00,16.16,16.18,16.13,16.16,171904.0,15.099,15.1177,15.071,15.099,171904.0
2022-08-01 15:30:00,16.16,16.18,16.14,16.16,382937.0,15.099,15.1177,15.0803,15.099,382937.0
2022-08-02 09:30:00,16.11,16.17,16.06,16.07,322272.0,15.0523,15.1084,15.0056,15.0149,322272.0
2022-08-02 10:00:00,16.07,16.08,15.97,16.07,185075.0,15.0149,15.0243,14.9215,15.0149,185075.0
2022-08-02 10:30:00,16.05,16.13,16.03,16.09,108850.0,14.9962,15.071,14.9775,15.0336,108850.0
2022-08-02 11:00:00,16.09,16.1,15.99,16.07,214630.0,15.0336,15.0429,14.9402,15.0149,214630.0
2022-08-02 11:30:00,16.06,16.09,16.01,16.05,216607.0,15.0056,15.0336,14.9589,14.9962,216607.0
2022-08-02 12:00:00,16.05,16.11,16.04,16.1,65735.0,14.9962,15.0523,14.9869,15.0429,65735.0
2022-08-02 12:30:00,16.1,16.12,16.08,16.1,65817.0,15.0429,15.0616,15.0243,15.0429,65817.0
2022-08-02 13:00:00,16.1,16.11,16.0,16.01,93798.0,15.0429,15.0523,14.9495,14.9589,93798.0
2022-08-02 13:30:00,16.01,16.02,15.96,16.0,88468.0,14.9589,14.9682,14.9121,14.9495,88468.0
2022-08-02 14:00:00,16.0,16.03,15.98,16.0,154677.0,14.9495,14.9775,14.9308,14.9495,154677.0
2022-08-02 14:30:00,16.0,16.02,15.96,15.96,122808.0,14.9495,14.9682,14.9121,14.9121,122808.0
2022-08-02 15:00:00,15.96,15.99,15.94,15.98,133450.0,14.9121,14.9402,14.8935,14.9308,133450.0
2022-08-02 15:30:00,15.99,15.99,15.93,15.94,327957.0,14.9402,14.9402,14.8841,14.8935,327957.0
2022-08-03 09:30:00,16.04,16.07,15.98,16.05,253413.0,14.9869,15.0149,14.9308,14.9962,253413.0
2022-08-03 10:00:00,16.05,16.06,15.97,16.06,155515.0,14.9962,15.0056,14.9215,15.0056,155515.0
2022-08-03 10:30:00,16.06,16.08,16.01,16.04,218348.0,15.0056,15.0243,14.9589,14.9869,218348.0
2022-08-03 11:00:00,16.03,16.07,16.01,16.04,114732.0,14.9775,15.0149,14.9589,14.9869,114732.0
2022-08-03 11:30:00,16.03,16.1,16.02,16.09,86750.0,14.9775,15.0429,14.9682,15.0336,86750.0
2022-08-03 12:00:00,16.09,16.1,16.06,16.07,75898.0,15.0336,15.0429,15.0056,15.0149,75898.0
2022-08-03 12:30:00,16.08,16.14,16.07,16.12,73233.0,15.0243,15.0803,15.0149,15.0616,73233.0
2022-08-03 13:00:00,16.12,16.16,16.11,16.15,102057.0,15.0616,15.099,15.0523,15.0897,102057.0
2022-08-03 13:30:00,16.16,16.17,16.13,16.16,120761.0,15.099,15.1084,15.071,15.099,120761.0
2022-08-03 14:00:00,16.16,16.17,16.15,16.16,105658.0,15.099,15.1084,15.0897,15.099,105658.0
2022-08-03 14:30:00,16.16,16.17,16.11,16.15,115859.0,15.099,15.1084,15.0523,15.0897,115859.0
2022-08-03 15:00:00,16.14,16.17,16.13,16.15,100018.0,15.0803,15.1084,15.071,15.0897,100018.0
2022-08-03 15:30:00,16.14,16.17,16.09,16.11,382008.0,15.0803,15.1084,15.0336,15.0523,382008.0
2022-08-04 09:30:00,16.41,16.51,16.38,16.48,309746.0,15.3326,15.426,15.3046,15.398,309746.0
2022-08-04 10:00:00,16.48,16.51,16.42,16.46,284579.0,15.398,15.426,15.3419,15.3793,284579.0
2022-08-04 10:30:00,16.46,16.51,16.42,16.49,200336.0,15.3793,15.426,15.3419,15.4073,200336.0
2022-08-04 11:00:00,16.5,16.53,16.48,16.53,124113.0,15.4167,15.4447,15.398,15.4447,124113.0
2022-08-04 11:30:00,16.54,16.54,16.43,16.48,196843.0,15.4541,15.4541,15.3513,15.398,196843.0
2022-08-04 12:00:00,16.49,16.51,16.46,16.48,169172.0,15.4073,15.426,15.3793,15.398,169172.0
2022-08-04 12:30:00,16.48,16.5,16.42,16.44,119121.0,15.398,15.4167,15.3419,15.3606,119121.0
2022-08-04 13:00:00,16.44,16.48,16.42,16.48,92954.0,15.3606,15.398,15.3419,15.398,92954.0
2022-08-04 13:30:00,16.48,16.5,16.46,16.47,123912.0,15.398,15.4167,15.3793,15.3887,123912.0
2022-08-04 14:00:00,16.46,16.5,16.46,16.49,68060.0,15.3793,15.4167,15.3793,15.4073,68060.0
2022-08-04 14:30:00,16.48,16.5,16.46,16.48,141577.0,15.398,15.4167,15.3793,15.398,141577.0
2022-08-04 15:00:00,16.48,16.53,16.47,16.53,103462.0,15.398,15.4447,15.3887,15.4447,103462.0
2022-08-04 15:30:00,16.53,16.53,16.47,16.49,386023.0,15.4447,15.4447,15.3887,15.4073,386023.0
2022-08-05 09:30:00,16.19,16.31,16.17,16.31,327934.0,15.127,15.2392,15.1084,15.2392,327934.0
2022-08-05 10:00:00,16.3,16.38,16.28,16.34,229832.0,15.2298,15.3046,15.2111,15.2672,229832.0
2022-08-05 10:30:00,16.34,16.34,16.29,16.3,190044.0,15.2672,15.2672,15.2205,15.2298,190044.0
2022-08-05 11:00:00,16.29,16.29,16.13,16.14,179707.0,15.2205,15.2205,15.071,15.0803,179707.0
2022-08-05 11:30:00,16.13,16.16,16.09,16.1,682178.0,15.071,15.099,15.0336,15.0429,682178.0
2022-08-05 12:00:00,16.1,16.16,16.09,16.13,243457.0,15.0429,15.099,15.0336,15.071,243457.0
2022-08-05 12:30:00,16.13,16.21,16.11,16.2,194959.0,15.071,15.1457,15.0523,15.1364,194959.0
2022-08-05 13:00:00,16.21,16.25,16.19,16.23,125646.0,15.1457,15.1831,15.127,15.1644,125646.0
2022-08-05 13:30:00,16.24,16.24,16.17,16.18,165005.0,15.1738,15.1738,15.1084,15.1177,165005.0
2022-08-05 14:00:00,16.18,16.2,16.15,16.16,131869.0,15.1177,15.1364,15.0897,15.099,131869.0
2022-08-05 14:30:00,16.17,16.21,16.16,16.2,109227.0,15.1084,15.1457,15.099,15.1364,109227.0
2022-08-05 15:00:00,16.2,16.25,16.19,16.23,219958.0,15.1364,15.1831,15.127,15.1644,219958.0
2022-08-05 15:30:00,16.23,16.25,16.21,16.23,370553.0,15.1644,15.1831,15.1457,15.1644,370553.0
2022-08-08 09:30:00,16.52,16.62,16.49,16.6,362186.0,15.4354,15.5288,15.4073,15.5101,362186.0
2022-08-08 10:00:00,16.6,16.66,16.59,16.64,213738.0,15.5101,15.5662,15.5008,15.5475,213738.0
2022-08-08 10:30:00,16.64,16.66,16.61,16.63,130923.0,15.5475,15.5662,15.5195,15.5382,130923.0
2022-08-08 11:00:00,16.64,16.65,16.53,16.55,176275.0,15.5475,15.5568,15.4447,15.4634,176275.0
2022-08-08 11:30:00,16.56,16.57,16.47,16.55,99316.0,15.4727,15.4821,15.3887,15.4634,99316.0
2022-08-08 12:00:00,16.56,16.56,16.47,16.52,67908.0,15.4727,15.4727,15.3887,15.4354,67908.0
2022-08-08 12:30:00,16.53,16.54,16.48,16.53,91047.0,15.4447,15.4541,15.398,15.4447,91047.0
2022-08-08 13:00:00,16.54,16.58,16.53,16.56,81720.0,15.4541,15.4914,15.4447,15.4727,81720.0
2022-08-08 13:30:00,16.56,16.58,16.55,16.57,88604.0,15.4727,15.4914,15.4634,15.4821,88604.0
2022-08-08 14:00:00,16.58,16.58,16.5,16.52,250130.0,15.4914,15.4914,15.4167,15.4354,250130.0
2022-08-08 14:30:00,16.53,16.54,16.5,16.54,150891.0,15.4447,15.4541,15.4167,15.4541,150891.0
2022-08-08 15:00:00,16.54,16.55,16.5,16.54,156738.0,15.4541,15.4634,15.4167,15.4541,156738.0
2022-08-08 15:30:00,16.53,16.56,16.51,16.52,303282.0,15.4447,15.4727,15.426,15.4354,303282.0
2022-08-09 09:30:00,16.43,16.46,16.39,16.42,198239.0,15.3513,15.3793,15.3139,15.3419,198239.0
2022-08-09 10:00:00,16.42,16.44,16.39,16.4,147003.0,15.3419,15.3606,15.3139,15.3233,147003.0
2022-08-09 10:30:00,16.41,16.41,16.37,16.38,173159.0,15.3326,15.3326,15.2952,15.3046,173159.0
2022-08-09 11:00:00,16.39,16.39,16.33,16.33,97571.0,15.3139,15.3139,15.2578,15.2578,97571.0
2022-08-09 11:30:00,16.33,16.33,16.29,16.3,26044.0,15.2578,15.2578,15.2205,15.2298,26044.0
2022-08-09 12:00:00,16.29,16.29,16.25,16.27,56809.0,15.2205,15.2205,15.1831,15.2018,56809.0
2022-08-09 12:30:00,16.28,16.28,16.25,16.27,23374.0,15.2111,15.2111,15.1831,15.2018,23374.0
2022-08-09 13:00:00,16.28,16.31,16.26,16.3,43504.0,15.2111,15.2392,15.1924,15.2298,43504.0
2022-08-09 13:30:00,16.3,16.3,16.24,16.27,60830.0,15.2298,15.2298,15.1738,15.2018,60830.0
2022-08-09 14:00:00,16.28,16.29,16.22,16.25,46306.0,15.2111,15.2205,15.1551,15.1831,46306.0
2022-08-09 14:30:00,16.25,16.28,16.24,16.25,70151.0,15.1831,15.2111,15.1738,15.1831,70151.0
2022-08-09 15:00:00,16.26,16.3,16.24,16.29,79297.0,15.1924,15.2298,15.1738,15.2205,79297.0
2022-08-09 15:30:00,16.3,16.34,16.28,16.33,237916.0,15.2298,15.2672,15.2111,15.2578,237916.0
2022-08-10 09:30:00,16.59,16.81,16.58,16.75,1051379.0,15.5008,15.7063,15.4914,15.6503,1051379.0
2022-08-10 10:00:00,16.75,16.81,16.73,16.77,185874.0,15.6503,15.7063,15.6316,15.669,185874.0
2022-08-10 10:30:00,16.78,16.81,16.76,16.8,120498.0,15.6783,15.7063,15.6596,15.697,120498.0
2022-08-10 11:00:00,16.8,16.83,16.77,16.78,314614.0,15.697,15.725,15.669,15.6783,314614.0
2022-08-10 11:30:00,16.78,16.82,16.77,16.81,128180.0,15.6783,15.7157,15.669,15.7063,128180.0
2022-08-10 12:00:00,16.82,16.83,16.75,16.8,140629.0,15.7157,15.725,15.6503,15.697,140629.0
2022-08-10 12:30:00,16.8,16.82,16.78,16.79,73053.0,15.697,15.7157,15.6783,15.6876,73053.0
2022-08-10 13:00:00,16.79,16.85,16.77,16.82,75563.0,15.6876,15.7437,15.669,15.7157,75563.0
2022-08-10 13:30:00,16.82,16.84,16.8,16.81,53075.0,15.7157,15.7344,15.697,15.7063,53075.0
2022-08-10 14:00:00,16.81,16.84,16.79,16.79,57622.0,15.7063,15.7344,15.6876,15.6876,57622.0
2022-08-10 14:30:00,16.79,16.79,16.73,16.73,119564.0,15.6876,15.6876,15.6316,15.6316,119564.0
2022-08-10 15:00:00,16.73,16.76,16.72,16.76,83644.0,15.6316,15.6596,15.6222,15.6596,83644.0
2022-08-10 15:30:00,16.76,16.8,16.75,16.79,252362.0,15.6596,15.697,15.6503,15.6876,252362.0
2022-08-11 09:30:00,16.99,17.09,16.98,17.08,156605.0,15.8745,15.9679,15.8652,15.9586,156605.0
2022-08-11 10:00:00,17.08,17.13,17.03,17.04,127536.0,15.9586,16.0053,15.9119,15.9212,127536.0
2022-08-11 10:30:00,17.04,17.07,16.97,17.01,138518.0,15.9212,15.9493,15.8558,15.8932,138518.0
2022-08-11 11:00:00,17.0,17.02,16.9,16.91,193370.0,15.8839,15.9025,15.7904,15.7998,193370.0
2022-08-11 11:30:00,16.91,17.0,16.91,16.98,174902.0,15.7998,15.8839,15.7998,15.8652,174902.0
2022-08-11 12:00:00,16.97,17.0,16.91,17.0,120314.0,15.8558,15.8839,15.7998,15.8839,120314.0
2022-08-11 12:30:00,17.01,17.03,16.99,17.02,51110.0,15.8932,15.9119,15.8745,15.9025,51110.0
2022-08-11 13:00:00,17.02,17.03,16.98,17.01,64883.0,15.9025,15.9119,15.8652,15.8932,64883.0
2022-08-11 13:30:00,17.0,17.01,16.98,16.98,51316.0,15.8839,15.8932,15.8652,15.8652,51316.0
2022-08-11 14:00:00,16.98,16.99,16.95,16.96,98081.0,15.8652,15.8745,15.8371,15.8465,98081.0
2022-08-11 14:30:00,16.96,16.97,16.88,16.91,208121.0,15.8465,15.8558,15.7717,15.7998,208121.0
2022-08-11 15:00:00,16.91,16.96,16.91,16.96,133767.0,15.7998,15.8465,15.7998,15.8465,133767.0
2022-08-11 15:30:00,16.95,16.97,16.92,16.94,281427.0,15.8371,15.8558,15.8091,15.8278,281427.0
2022-08-12 09:30:00,17.07,17.11,17.02,17.11,131318.0,15.9493,15.9866,15.9025,15.9866,131318.0
2022-08-12 10:00:00,17.1,17.1,17.03,17.07,191440.0,15.9773,15.9773,15.9119,15.9493,191440.0
2022-08-12 10:30:00,17.07,17.1,16.99,17.01,68259.0,15.9493,15.9773,15.8745,15.8932,68259.0
2022-08-12 11:00:00,17.01,17.1,16.99,17.07,235423.0,15.8932,15.9773,15.8745,15.9493,235423.0
2022-08-12 11:30:00,17.06,17.13,17.05,17.09,131546.0,15.9399,16.0053,15.9306,15.9679,131546.0
2022-08-12 12:00:00,17.09,17.13,17.07,17.11,83239.0,15.9679,16.0053,15.9493,15.9866,83239.0
2022-08-12 12:30:00,17.11,17.14,17.09,17.1,71316.0,15.9866,16.0147,15.9679,15.9773,71316.0
2022-08-12 13:00:00,17.1,17.14,17.09,17.13,52611.0,15.9773,16.0147,15.9679,16.0053,52611.0
2022-08-12 13:30:00,17.13,17.15,17.11,17.13,57592.0,16.0053,16.024,15.9866,16.0053,57592.0
2022-08-12 14:00:00,17.13,17.16,17.12,17.15,51452.0,16.0053,16.0334,15.996,16.024,51452.0
2022-08-12 14:30:00,17.15,17.17,17.13,17.14,77718.0,16.024,16.0427,16.0053,16.0147,77718.0
2022-08-12 15:00:00,17.14,17.16,17.12,17.14,81798.0,16.0147,16.0334,15.996,16.0147,81798.0
2022-08-12 15:30:00,17.14,17.21,17.13,17.2,265688.0,16.0147,16.0801,16.0053,16.0707,265688.0
2022-08-15 09:30:00,16.97,16.99,16.93,16.98,170924.0,15.8558,15.8745,15.8185,15.8652,170924.0
2022-08-15 10:00:00,16.97,16.98,16.89,16.91,101497.0,15.8558,15.8652,15.7811,15.7998,101497.0
2022-08-15 10:30:00,16.91,16.95,16.91,16.93,52350.0,15.7998,15.8371,15.7998,15.8185,52350.0
2022-08-15 11:00:00,16.93,16.97,16.91,16.96,98543.0,15.8185,15.8558,15.7998,15.8465,98543.0
2022-08-15 11:30:00,16.97,17.02,16.96,17.01,78346.0,15.8558,15.9025,15.8465,15.8932,78346.0
2022-08-15 12:00:00,17.01,17.02,16.99,17.0,39291.0,15.8932,15.9025,15.8745,15.8839,39291.0
2022-08-15 12:30:00,17.0,17.05,17.0,17.03,50271.0,15.8839,15.9306,15.8839,15.9119,50271.0
2022-08-15 13:00:00,17.03,17.04,16.99,17.02,58525.0,15.9119,15.9212,15.8745,15.9025,58525.0
2022-08-15 13:30:00,17.01,17.01,16.98,16.99,47300.0,15.8932,15.8932,15.8652,15.8745,47300.0
2022-08-15 14:00:00,16.98,17.01,16.97,16.99,87214.0,15.8652,15.8932,15.8558,15.8745,87214.0
2022-08-15 14:30:00,16.98,17.02,16.98,17.02,86361.0,15.8652,15.9025,15.8652,15.9025,86361.0
2022-08-15 15:00:00,17.02,17.03,17.0,17.03,44540.0,15.9025,15.9119,15.8839,15.9119,44540.0
2022-08-15 15:30:00,17.03,17.03,16.99,17.0,199800.0,15.9119,15.9119,15.8745,15.8839,199800.0
2022-08-16 09:30:00,16.9,16.98,16.89,16.96,126467.0,15.7904,15.8652,15.7811,15.8465,126467.0
2022-08-16 10:00:00,16.95,16.95,16.9,16.93,83483.0,15.8371,15.8371,15.7904,15.8185,83483.0
2022-08-16 10:30:00,16.93,16.96,16.9,16.92,122585.0,15.8185,15.8465,15.7904,15.8091,122585.0
2022-08-16 11:00:00,16.93,16.97,16.88,16.92,277650.0,15.8185,15.8558,15.7717,15.8091,277650.0
2022-08-16 11:30:00,16.92,17.01,16.92,17.01,90590.0,15.8091,15.8932,15.8091,15.8932,90590.0
2022-08-16 12:00:00,17.01,17.03,16.99,17.02,67728.0,15.8932,15.9119,15.8745,15.9025,67728.0
2022-08-16 12:30:00,17.02,17.02,16.99,17.01,39691.0,15.9025,15.9025,15.8745,15.8932,39691.0
2022-08-16 13:00:00,17.01,17.04,16.99,17.04,66857.0,15.8932,15.9212,15.8745,15.9212,66857.0
2022-08-16 13:30:00,17.03,17.06,17.02,17.05,106857.0,15.9119,15.9399,15.9025,15.9306,106857.0
2022-08-16 14:00:00,17.05,17.08,17.04,17.06,98715.0,15.9306,15.9586,15.9212,15.9399,98715.0
2022-08-16 14:30:00,17.07,17.07,16.97,17.01,73804.0,15.9493,15.9493,15.8558,15.8932,73804.0
2022-08-16 15:00:00,17.01,17.04,16.99,17.04,72385.0,15.8932,15.9212,15.8745,15.9212,72385.0
2022-08-16 15:30:00,17.04,17.05,17.02,17.03,256849.0,15.9212,15.9306,15.9025,15.9119,256849.0
2022-08-17 09:30:00,16.7,16.74,16.66,16.73,187352.0,15.6036,15.6409,15.5662,15.6316,187352.0
2022-08-17 10:00:00,16.72,16.79,16.7,16.71,86809.0,15.6222,15.6876,15.6036,15.6129,86809.0
2022-08-17 10:30:00,16.71,16.75,16.67,16.68,126249.0,15.6129,15.6503,15.5755,15.5849,126249.0
2022-08-17 11:00:00,16.69,16.73,16.67,16.68,126755.0,15.5942,15.6316,15.5755,15.5849,126755.0
2022-08-17 11:30:00,16.69,16.72,16.62,16.63,121682.0,15.5942,15.6222,15.5288,15.5382,121682.0
2022-08-17 12:00:00,16.64,16.72,16.63,16.71,70682.0,15.5475,15.6222,15.5382,15.6129,70682.0
2022-08-17 12:30:00,16.71,16.74,16.68,16.7,75482.0,15.6129,15.6409,15.5849,15.6036,75482.0
2022-08-17 13:00:00,16.7,16.74,16.69,16.73,30142.0,15.6036,15.6409,15.5942,15.6316,30142.0
2022-08-17 13:30:00,16.74,16.76,16.72,16.75,31904.0,15.6409,15.6596,15.6222,15.6503,31904.0
2022-08-17 14:00:00,16.76,16.84,16.72,16.8,121471.0,15.6596,15.7344,15.6222,15.697,121471.0
2022-08-17 14:30:00,16.8,16.87,16.79,16.81,213576.0,15.697,15.7624,15.6876,15.7063,213576.0
2022-08-17 15:00:00,16.8,16.83,16.75,16.78,113285.0,15.697,15.725,15.6503,15.6783,113285.0
2022-08-17 15:30:00,16.78,16.81,16.76,16.79,221319.0,15.6783,15.7063,15.6596,15.6876,221319.0
2022-08-18 09:30:00,16.84,16.85,16.78,16.81,117573.0,15.7344,15.7437,15.6783,15.7063,117573.0
2022-08-18 10:00:00,16.81,16.83,16.77,16.82,92444.0,15.7063,15.725,15.669,15.7157,92444.0
2022-08-18 10:30:00,16.82,16.84,16.79,16.82,105050.0,15.7157,15.7344,15.6876,15.7157,105050.0
2022-08-18 11:00:00,16.81,16.84,16.78,16.84,68725.0,15.7063,15.7344,15.6783,15.7344,68725.0
2022-08-18 11:30:00,16.85,16.89,16.84,16.86,94500.0,15.7437,15.7811,15.7344,15.7531,94500.0
2022-08-18 12:00:00,16.86,16.89,16.81,16.82,39642.0,15.7531,15.7811,15.7063,15.7157,39642.0
2022-08-18 12:30:00,16.82,16.85,16.77,16.79,66880.0,15.7157,15.7437,15.669,15.6876,66880.0
2022-08-18 13:00:00,16.8,16.82,16.77,16.8,51472.0,15.697,15.7157,15.669,15.697,51472.0
2022-08-18 13:30:00,16.79,16.81,16.77,16.78,113476.0,15.6876,15.7063,15.669,15.6783,113476.0
2022-08-18 14:00:00,16.78,16.82,16.77,16.8,66792.0,15.6783,15.7157,15.669,15.697,66792.0
2022-08-18 14:30:00,16.8,16.84,16.79,16.83,57172.0,15.697,15.7344,15.6876,15.725,57172.0
2022-08-18 15:00:00,16.83,16.88,16.83,16.87,64297.0,15.725,15.7717,15.725,15.7624,64297.0
2022-08-18 15:30:00,16.87,16.88,16.82,16.84,268608.0,15.7624,15.7717,15.7157,15.7344,268608.0
2022-08-19 09:30:00,16.43,16.46,16.32,16.35,396433.0,15.3513,15.3793,15.2485,15.2765,396433.0
2022-08-19 10:00:00,16.36,16.37,16.29,16.34,174740.0,15.2859,15.2952,15.2205,15.2672,174740.0
2022-08-19 10:30:00,16.34,16.38,16.29,16.3,97192.0,15.2672,15.3046,15.2205,15.2298,97192.0
2022-08-19 11:00:00,16.3,16.3,16.24,16.24,238104.0,15.2298,15.2298,15.1738,15.1738,238104.0
2022-08-19 11:30:00,16.24,16.29,16.23,16.26,142740.0,15.1738,15.2205,15.1644,15.1924,142740.0
2022-08-19 12:00:00,16.26,16.31,16.24,16.26,135463.0,15.1924,15.2392,15.1738,15.1924,135463.0
2022-08-19 12:30:00,16.26,16.32,16.25,16.3,83898.0,15.1924,15.2485,15.1831,15.2298,83898.0
2022-08-19 13:00:00,16.3,16.31,16.27,16.29,40515.0,15.2298,15.2392,15.2018,15.2205,40515.0
2022-08-19 13:30:00,16.29,16.29,16.24,16.28,104481.0,15.2205,15.2205,15.1738,15.2111,104481.0
2022-08-19 14:00:00,16.28,16.28,16.23,16.25,91322.0,15.2111,15.2111,15.1644,15.1831,91322.0
2022-08-19 14:30:00,16.24,16.26,16.22,16.23,82133.0,15.1738,15.1924,15.1551,15.1644,82133.0
2022-08-19 15:00:00,16.23,16.29,16.21,16.29,133104.0,15.1644,15.2205,15.1457,15.2205,133104.0
2022-08-19 15:30:00,16.29,16.29,16.26,16.29,242948.0,15.2205,15.2205,15.1924,15.2205,242948.0
2022-08-22 09:30:00,15.92,15.92,15.81,15.87,324566.0,14.8748,14.8748,14.772,14.828,324566.0
2022-08-22 10:00:00,15.87,15.91,15.76,15.78,284910.0,14.828,14.8654,14.7253,14.744,284910.0
2022-08-22 10:30:00,15.77,15.86,15.77,15.82,160096.0,14.7346,14.8187,14.7346,14.7813,160096.0
2022-08-22 11:00:00,15.82,15.92,15.81,15.85,254892.0,14.7813,14.8748,14.772,14.8094,254892.0
2022-08-22 11:30:00,15.85,15.93,15.85,15.91,157023.0,14.8094,14.8841,14.8094,14.8654,157023.0
2022-08-22 12:00:00,15.9,15.94,15.89,15.9,102675.0,14.8561,14.8935,14.8467,14.8561,102675.0
2022-08-22 12:30:00,15.9,15.95,15.89,15.95,79340.0,14.8561,14.9028,14.8467,14.9028,79340.0
2022-08-22 13:00:00,15.95,15.95,15.91,15.91,98242.0,14.9028,14.9028,14.8654,14.8654,98242.0
2022-08-22 13:30:00,15.91,15.92,15.88,15.89,110660.0,14.8654,14.8748,14.8374,14.8467,110660.0
2022-08-22 14:00:00,15.89,15.89,15.87,15.88,114091.0,14.8467,14.8467,14.828,14.8374,114091.0
2022-08-22 14:30:00,15.87,15.87,15.84,15.86,67675.0,14.828,14.828,14.8,14.8187,67675.0
2022-08-22 15:00:00,15.86,15.87,15.81,15.82,195083.0,14.8187,14.828,14.772,14.7813,195083.0
2022-08-22 15:30:00,15.82,15.87,15.8,15.84,458418.0,14.7813,14.828,14.7626,14.8,458418.0
2022-08-23 09:30:00,15.87,16.03,15.83,15.99,274308.0,14.828,14.9775,14.7907,14.9402,274308.0
2022-08-23 10:00:00,15.99,16.07,15.97,15.98,129246.0,14.9402,15.0149,14.9215,14.9308,129246.0
2022-08-23 10:30:00,15.98,16.0,15.92,15.93,152101.0,14.9308,14.9495,14.8748,14.8841,152101.0
2022-08-23 11:00:00,15.93,15.94,15.86,15.87,440479.0,14.8841,14.8935,14.8187,14.828,440479.0
2022-08-23 11:30:00,15.87,15.92,15.86,15.91,104207.0,14.828,14.8748,14.8187,14.8654,104207.0
2022-08-23 12:00:00,15.91,15.91,15.84,15.85,63952.0,14.8654,14.8654,14.8,14.8094,63952.0
2022-08-23 12:30:00,15.85,15.9,15.84,15.9,40509.0,14.8094,14.8561,14.8,14.8561,40509.0
2022-08-23 13:00:00,15.89,15.91,15.86,15.9,47151.0,14.8467,14.8654,14.8187,14.8561,47151.0
2022-08-23 13:30:00,15.89,15.92,15.85,15.86,44388.0,14.8467,14.8748,14.8094,14.8187,44388.0
2022-08-23 14:00:00,15.86,15.91,15.82,15.89,169590.0,14.8187,14.8654,14.7813,14.8467,169590.0
2022-08-23 14:30:00,15.9,15.9,15.84,15.84,148269.0,14.8561,14.8561,14.8,14.8,148269.0
2022-08-23 15:00:00,15.85,15.87,15.83,15.86,90360.0,14.8094,14.828,14.7907,14.8187,90360.0
2022-08-23 15:30:00,15.86,15.88,15.83,15.85,211083.0,14.8187,14.8374,14.7907,14.8094,211083.0
2022-08-24 09:30:00,15.7,15.72,15.63,15.68,128432.0,14.6692,14.6879,14.6038,14.6505,128432.0
2022-08-24 10:00:00,15.68,15.78,15.65,15.77,111845.0,14.6505,14.744,14.6225,14.7346,111845.0
2022-08-24 10:30:00,15.77,15.82,15.73,15.79,99974.0,14.7346,14.7813,14.6972,14.7533,99974.0
2022-08-24 11:00:00,15.8,15.87,15.77,15.78,210927.0,14.7626,14.828,14.7346,14.744,210927.0
2022-08-24 11:30:00,15.78,15.83,15.76,15.81,84966.0,14.744,14.7907,14.7253,14.772,84966.0
2022-08-24 12:00:00,15.81,15.81,15.76,15.77,62497.0,14.772,14.772,14.7253,14.7346,62497.0
2022-08-24 12:30:00,15.77,15.78,15.71,15.73,72437.0,14.7346,14.744,14.6786,14.6972,72437.0
2022-08-24 13:00:00,15.73,15.77,15.71,15.72,88218.0,14.6972,14.7346,14.6786,14.6879,88218.0
2022-08-24 13:30:00,15.72,15.75,15.7,15.74,71755.0,14.6879,14.7159,14.6692,14.7066,71755.0
2022-08-24 14:00:00,15.74,15.75,15.71,15.72,108783.0,14.7066,14.7159,14.6786,14.6879,108783.0
2022-08-24 14:30:00,15.73,15.73,15.68,15.71,110287.0,14.6972,14.6972,14.6505,14.6786,110287.0
2022-08-24 15:00:00,15.71,15.76,15.7,15.73,89505.0,14.6786,14.7253,14.6692,14.6972,89505.0
2022-08-24 15:30:00,15.74,15.79,15.73,15.76,264173.0,14.7066,14.7533,14.6972,14.7253,264173.0
2022-08-25 09:30:00,15.81,15.95,15.79,15.94,183514.0,14.772,14.9028,14.7533,14.8935,183514.0
2022-08-25 10:00:00,15.94,16.01,15.92,16.0,106281.0,14.8935,14.9589,14.8748,14.9495,106281.0
2022-08-25 10:30:00,16.0,16.07,16.0,16.04,112510.0,14.9495,15.0149,14.9495,14.9869,112510.0
2022-08-25 11:00:00,16.03,16.04,16.0,16.03,187959.0,14.9775,14.9869,14.9495,14.9775,187959.0
2022-08-25 11:30:00,16.03,16.04,16.0,16.03,78076.0,14.9775,14.9869,14.9495,14.9775,78076.0
2022-08-25 12:00:00,16.02,16.04,16.0,16.03,33033.0,14.9682,14.9869,14.9495,14.9775,33033.0
2022-08-25 12:30:00,16.03,16.04,15.99,16.02,50849.0,14.9775,14.9869,14.9402,14.9682,50849.0
2022-08-25 13:00:00,16.02,16.06,16.0,16.03,40503.0,14.9682,15.0056,14.9495,14.9775,40503.0
2022-08-25 13:30:00,16.02,16.07,16.02,16.05,40149.0,14.9682,15.0149,14.9682,14.9962,40149.0
2022-08-25 14:00:00,16.05,16.08,16.03,16.08,71829.0,14.9962,15.0243,14.9775,15.0243,71829.0
2022-08-25 14:30:00,16.07,16.08,16.01,16.03,49950.0,15.0149,15.0243,14.9589,14.9775,49950.0
2022-08-25 15:00:00,16.03,16.06,16.01,16.05,79833.0,14.9775,15.0056,14.9589,14.9962,79833.0
2022-08-25 15:30:00,16.05,16.07,16.04,16.07,494024.0,14.9962,15.0149,14.9869,15.0149,494024.0
2022-08-26 09:30:00,16.15,16.18,16.12,16.13,290133.0,15.0897,15.1177,15.0616,15.071,290133.0
2022-08-26 10:00:00,16.13,16.18,15.94,15.97,242684.0,15.071,15.1177,14.8935,14.9215,242684.0
2022-08-26 10:30:00,15.96,15.96,15.86,15.88,185182.0,14.9121,14.9121,14.8187,14.8374,185182.0
2022-08-26 11:00:00,15.88,15.89,15.78,15.84,123412.0,14.8374,14.8467,14.744,14.8,123412.0
2022-08-26 11:30:00,15.85,15.85,15.77,15.81,74497.0,14.8094,14.8094,14.7346,14.772,74497.0
2022-08-26 12:00:00,15.81,15.81,15.74,15.75,45869.0,14.772,14.772,14.7066,14.7159,45869.0
2022-08-26 12:30:00,15.75,15.81,15.74,15.81,110989.0,14.7159,14.772,14.7066,14.772,110989.0
2022-08-26 13:00:00,15.8,15.82,15.76,15.78,88099.0,14.7626,14.7813,14.7253,14.744,88099.0
2022-08-26 13:30:00,15.77,15.77,15.71,15.75,92757.0,14.7346,14.7346,14.6786,14.7159,92757.0
2022-08-26 14:00:00,15.75,15.76,15.71,15.73,100566.0,14.7159,14.7253,14.6786,14.6972,100566.0
2022-08-26 14:30:00,15.72,15.74,15.7,15.71,58800.0,14.6879,14.7066,14.6692,14.6786,58800.0
2022-08-26 15:00:00,15.72,15.77,15.71,15.73,161081.0,14.6879,14.7346,14.6786,14.6972,161081.0
2022-08-26 15:30:00,15.74,15.74,15.66,15.67,222493.0,14.7066,14.7066,14.6318,14.6412,222493.0
2022-08-29 09:30:00,15.94,15.98,15.84,15.94,603154.0,14.8935,14.9308,14.8,14.8935,603154.0
2022-08-29 10:00:00,15.93,16.03,15.91,15.98,275989.0,14.8841,14.9775,14.8654,14.9308,275989.0
2022-08-29 10:30:00,15.98,15.98,15.87,15.89,154765.0,14.9308,14.9308,14.828,14.8467,154765.0
2022-08-29 11:00:00,15.89,15.95,15.87,15.94,229372.0,14.8467,14.9028,14.828,14.8935,229372.0
2022-08-29 11:30:00,15.94,16.01,15.92,15.97,183107.0,14.8935,14.9589,14.8748,14.9215,183107.0
2022-08-29 12:00:00,15.98,16.0,15.94,15.96,66195.0,14.9308,14.9495,14.8935,14.9121,66195.0
2022-08-29 12:30:00,15.96,16.03,15.94,16.01,88423.0,14.9121,14.9775,14.8935,14.9589,88423.0
2022-08-29 13:00:00,16.02,16.03,15.98,16.01,75762.0,14.9682,14.9775,14.9308,14.9589,75762.0
2022-08-29 13:30:00,16.01,16.06,16.01,16.04,68973.0,14.9589,15.0056,14.9589,14.9869,68973.0
2022-08-29 14:00:00,16.05,16.05,16.01,16.02,98533.0,14.9962,14.9962,14.9589,14.9682,98533.0
2022-08-29 14:30:00,16.02,16.04,15.99,16.02,94553.0,14.9682,14.9869,14.9402,14.9682,94553.0
2022-08-29 15:00:00,16.03,16.06,15.99,16.0,152411.0,14.9775,15.0056,14.9402,14.9495,152411.0
2022-08-29 15:30:00,16.0,16.02,15.96,15.96,398627.0,14.9495,14.9682,14.9121,14.9121,398627.0
2022-08-30 09:30:00,16.12,16.14,16.01,16.04,219807.0,15.0616,15.0803,14.9589,14.9869,219807.0
2022-08-30 10:00:00,16.03,16.04,15.95,15.99,162550.0,14.9775,14.9869,14.9028,14.9402,162550.0
2022-08-30 10:30:00,15.98,15.99,15.88,15.93,163421.0,14.9308,14.9402,14.8374,14.8841,163421.0
2022-08-30 11:00:00,15.93,15.98,15.9,15.93,207201.0,14.8841,14.9308,14.8561,14.8841,207201.0
2022-08-30 11:30:00,15.93,15.99,15.9,15.94,100058.0,14.8841,14.9402,14.8561,14.8935,100058.0
2022-08-30 12:00:00,15.94,16.0,15.9,15.92,97237.0,14.8935,14.9495,14.8561,14.8748,97237.0
2022-08-30 12:30:00,15.92,15.92,15.88,15.9,55640.0,14.8748,14.8748,14.8374,14.8561,55640.0
2022-08-30 13:00:00,15.9,15.91,15.86,15.89,67848.0,14.8561,14.8654,14.8187,14.8467,67848.0
2022-08-30 13:30:00,15.9,15.95,15.87,15.91,99530.0,14.8561,14.9028,14.828,14.8654,99530.0
2022-08-30 14:00:00,15.91,15.95,15.89,15.9,56460.0,14.8654,14.9028,14.8467,14.8561,56460.0
2022-08-30 14:30:00,15.89,15.93,15.89,15.93,45333.0,14.8467,14.8841,14.8467,14.8841,45333.0
2022-08-30 15:00:00,15.92,15.99,15.92,15.94,80202.0,14.8748,14.9402,14.8748,14.8935,80202.0
2022-08-30 15:30:00,15.94,15.96,15.9,15.96,383246.0,14.8935,14.9121,14.8561,14.9121,383246.0
2022-08-31 09:30:00,15.95,16.0,15.86,15.92,261174.0,14.9028,14.9495,14.8187,14.8748,261174.0
2022-08-31 10:00:00,15.91,15.95,15.86,15.91,139565.0,14.8654,14.9028,14.8187,14.8654,139565.0
2022-08-31 10:30:00,15.9,16.01,15.89,15.95,98319.0,14.8561,14.9589,14.8467,14.9028,98319.0
2022-08-31 11:00:00,15.93,15.98,15.9,15.95,233354.0,14.8841,14.9308,14.8561,14.9028,233354.0
2022-08-31 11:30:00,15.94,15.95,15.88,15.94,75623.0,14.8935,14.9028,14.8374,14.8935,75623.0
2022-08-31 12:00:00,15.94,15.96,15.91,15.94,41887.0,14.8935,14.9121,14.8654,14.8935,41887.0
2022-08-31 12:30:00,15.95,15.96,15.91,15.93,173096.0,14.9028,14.9121,14.8654,14.8841,173096.0
2022-08-31 13:00:00,15.93,15.97,15.92,15.94,94447.0,14.8841,14.9215,14.8748,14.8935,94447.0
2022-08-31 13:30:00,15.94,15.94,15.9,15.94,176203.0,14.8935,14.8935,14.8561,14.8935,176203.0
2022-08-31 14:00:00,15.94,15.96,15.9,15.91,172048.0,14.8935,14.9121,14.8561,14.8654,172048.0
2022-08-31 14:30:00,15.91,15.91,15.86,15.89,83051.0,14.8654,14.8654,14.8187,14.8467,83051.0
2022-08-31 15:00:00,15.89,15.93,15.88,15.9,162240.0,14.8467,14.8841,14.8374,14.8561,162240.0
2022-08-31 15:30:00,15.9,15.93,15.83,15.85,595257.0,14.8561,14.8841,14.7907,14.8094,595257.0
2022-09-01 09:30:00,15.52,15.53,15.41,15.44,363234.0,14.501,14.5104,14.3983,14.4263,363234.0
2022-09-01 10:00:00,15.44,15.45,15.24,15.36,267620.0,14.4263,14.4356,14.2394,14.3515,267620.0
2022-09-01 10:30:00,15.36,15.36,15.19,15.21,212059.0,14.3515,14.3515,14.1927,14.2114,212059.0
2022-09-01 11:00:00,15.21,15.27,15.19,15.2,769054.0,14.2114,14.2674,14.1927,14.202,769054.0
2022-09-01 11:30:00,15.2,15.25,15.16,15.19,109229.0,14.202,14.2488,14.1647,14.1927,109229.0
2022-09-01 12:00:00,15.19,15.24,15.19,15.23,139661.0,14.1927,14.2394,14.1927,14.2301,139661.0
2022-09-01 12:30:00,15.22,15.25,15.18,15.21,199353.0,14.2207,14.2488,14.1834,14.2114,199353.0
2022-09-01 13:00:00,15.21,15.32,15.21,15.32,84773.0,14.2114,14.3142,14.2114,14.3142,84773.0
2022-09-01 13:30:00,15.31,15.32,15.26,15.29,75438.0,14.3048,14.3142,14.2581,14.2861,75438.0
2022-09-01 14:00:00,15.29,15.36,15.27,15.35,119280.0,14.2861,14.3515,14.2674,14.3422,119280.0
2022-09-01 14:30:00,15.34,15.37,15.31,15.35,78614.0,14.3328,14.3609,14.3048,14.3422,78614.0
2022-09-01 15:00:00,15.35,15.41,15.34,15.35,314876.0,14.3422,14.3983,14.3328,14.3422,314876.0
2022-09-01 15:30:00,15.34,15.41,15.33,15.4,333064.0,14.3328,14.3983,14.3235,14.3889,333064.0
2022-09-02 09:30:00,15.69,15.78,15.57,15.78,300550.0,14.6599,14.744,14.5477,14.744,300550.0
2022-09-02 10:00:00,15.79,15.92,15.73,15.92,223786.0,14.7533,14.8748,14.6972,14.8748,223786.0
2022-09-02 10:30:00,15.92,15.97,15.91,15.96,217805.0,14.8748,14.9215,14.8654,14.9121,217805.0
2022-09-02 11:00:00,15.96,15.96,15.88,15.9,283854.0,14.9121,14.9121,14.8374,14.8561,283854.0
2022-09-02 11:30:00,15.9,15.97,15.89,15.96,166574.0,14.8561,14.9215,14.8467,14.9121,166574.0
2022-09-02 12:00:00,15.95,15.98,15.84,15.86,160726.0,14.9028,14.9308,14.8,14.8187,160726.0
2022-09-02 12:30:00,15.86,15.89,15.7,15.74,257036.0,14.8187,14.8467,14.6692,14.7066,257036.0
2022-09-02 13:00:00,15.74,15.74,15.57,15.6,143246.0,14.7066,14.7066,14.5477,14.5758,143246.0
2022-09-02 13:30:00,15.6,15.62,15.51,15.56,119191.0,14.5758,14.5945,14.4917,14.5384,119191.0
2022-09-02 14:00:00,15.56,15.61,15.55,15.6,120405.0,14.5384,14.5851,14.5291,14.5758,120405.0
2022-09-02 14:30:00,15.61,15.62,15.55,15.57,88142.0,14.5851,14.5945,14.5291,14.5477,88142.0
2022-09-02 15:00:00,15.57,15.61,15.54,15.57,126662.0,14.5477,14.5851,14.5197,14.5477,126662.0
2022-09-02 15:30:00,15.56,15.56,15.48,15.53,388002.0,14.5384,14.5384,14.4637,14.5104,388002.0
2022-09-06 09:30:00,15.85,15.89,15.65,15.69,427413.0,14.8094,14.8467,14.6225,14.6599,427413.0
2022-09-06 10:00:00,15.69,15.69,15.55,15.65,291504.0,14.6599,14.6599,14.5291,14.6225,291504.0
2022-09-06 10:30:00,15.64,15.71,15.59,15.7,96878.0,14.6131,14.6786,14.5664,14.6692,96878.0
2022-09-06 11:00:00,15.69,15.76,15.65,15.66,130087.0,14.6599,14.7253,14.6225,14.6318,130087.0
2022-09-06 11:30:00,15.65,15.75,15.64,15.71,163458.0,14.6225,14.7159,14.6131,14.6786,163458.0
2022-09-06 12:00:00,15.72,15.73,15.63,15.66,275164.0,14.6879,14.6972,14.6038,14.6318,275164.0
2022-09-06 12:30:00,15.65,15.69,15.62,15.66,157133.0,14.6225,14.6599,14.5945,14.6318,157133.0
2022-09-06 13:00:00,15.65,15.66,15.55,15.59,77720.0,14.6225,14.6318,14.5291,14.5664,77720.0
2022-09-06 13:30:00,15.58,15.62,15.57,15.61,117856.0,14.5571,14.5945,14.5477,14.5851,117856.0
2022-09-06 14:00:00,15.62,15.66,15.6,15.62,103137.0,14.5945,14.6318,14.5758,14.5945,103137.0
2022-09-06 14:30:00,15.62,15.63,15.58,15.62,54121.0,14.5945,14.6038,14.5571,14.5945,54121.0
2022-09-06 15:00:00,15.62,15.66,15.58,15.64,157269.0,14.5945,14.6318,14.5571,14.6131,157269.0
2022-09-06 15:30:00,15.64,15.66,15.59,15.61,470888.0,14.6131,14.6318,14.5664,14.5851,470888.0
2022-09-07 09:30:00,15.39,15.49,15.37,15.44,188479.0,14.3796,14.473,14.3609,14.4263,188479.0
2022-09-07 10:00:00,15.44,15.48,15.38,15.46,206238.0,14.4263,14.4637,14.3702,14.445,206238.0
2022-09-07 10:30:00,15.47,15.55,15.47,15.53,134209.0,14.4543,14.5291,14.4543,14.5104,134209.0
2022-09-07 11:00:00,15.53,15.59,15.48,15.56,183414.0,14.5104,14.5664,14.4637,14.5384,183414.0
2022-09-07 11:30:00,15.55,15.56,15.49,15.52,29134.0,14.5291,14.5384,14.473,14.501,29134.0
2022-09-07 12:00:00,15.53,15.55,15.48,15.52,39300.0,14.5104,14.5291,14.4637,14.501,39300.0
2022-09-07 12:30:00,15.52,15.59,15.5,15.58,47178.0,14.501,14.5664,14.4823,14.5571,47178.0
2022-09-07 13:00:00,15.59,15.62,15.58,15.61,50898.0,14.5664,14.5945,14.5571,14.5851,50898.0
2022-09-07 13:30:00,15.61,15.66,15.6,15.66,67343.0,14.5851,14.6318,14.5758,14.6318,67343.0
2022-09-07 14:00:00,15.66,15.69,15.65,15.69,65040.0,14.6318,14.6599,14.6225,14.6599,65040.0
2022-09-07 14:30:00,15.69,15.71,15.67,15.71,50421.0,14.6599,14.6786,14.6412,14.6786,50421.0
2022-09-07 15:00:00,15.71,15.76,15.7,15.75,194156.0,14.6786,14.7253,14.6692,14.7159,194156.0
2022-09-07 15:30:00,15.75,15.76,15.69,15.71,293127.0,14.7159,14.7253,14.6599,14.6786,293127.0
2022-09-08 09:30:00,15.64,15.84,15.6,15.84,266867.0,14.6131,14.8,14.5758,14.8,266867.0
2022-09-08 10:00:00,15.84,15.94,15.78,15.92,158931.0,14.8,14.8935,14.744,14.8748,158931.0
2022-09-08 10:30:00,15.93,15.98,15.91,15.97,157691.0,14.8841,14.9308,14.8654,14.9215,157691.0
2022-09-08 11:00:00,15.97,16.04,15.96,16.0,194114.0,14.9215,14.9869,14.9121,14.9495,194114.0
2022-09-08 11:30:00,16.0,16.04,15.99,16.0,107918.0,14.9495,14.9869,14.9402,14.9495,107918.0
2022-09-08 12:00:00,16.0,16.01,15.85,15.94,409107.0,14.9495,14.9589,14.8094,14.8935,409107.0
2022-09-08 12:30:00,15.94,16.04,15.92,16.02,185898.0,14.8935,14.9869,14.8748,14.9682,185898.0
2022-09-08 13:00:00,16.01,16.09,15.98,16.07,106605.0,14.9589,15.0336,14.9308,15.0149,106605.0
2022-09-08 13:30:00,16.08,16.11,16.05,16.08,141233.0,15.0243,15.0523,14.9962,15.0243,141233.0
2022-09-08 14:00:00,16.09,16.1,16.06,16.09,112691.0,15.0336,15.0429,15.0056,15.0336,112691.0
2022-09-08 14:30:00,16.1,16.12,16.02,16.04,113349.0,15.0429,15.0616,14.9682,14.9869,113349.0
2022-09-08 15:00:00,16.04,16.09,16.02,16.07,100973.0,14.9869,15.0336,14.9682,15.0149,100973.0
2022-09-08 15:30:00,16.07,16.11,16.03,16.1,227330.0,15.0149,15.0523,14.9775,15.0429,227330.0
2022-09-09 09:30:00,16.53,16.6,16.51,16.55,330560.0,15.4447,15.5101,15.426,15.4634,330560.0
2022-09-09 10:00:00,16.56,16.63,16.55,16.57,109539.0,15.4727,15.5382,15.4634,15.4821,109539.0
2022-09-09 10:30:00,16.57,16.62,16.54,16.59,166088.0,15.4821,15.5288,15.4541,15.5008,166088.0
2022-09-09 11:00:00,16.59,16.59,16.47,16.48,138348.0,15.5008,15.5008,15.3887,15.398,138348.0
2022-09-09 11:30:00,16.48,16.54,16.46,16.54,47658.0,15.398,15.4541,15.3793,15.4541,47658.0
2022-09-09 12:00:00,16.53,16.54,16.48,16.53,84796.0,15.4447,15.4541,15.398,15.4447,84796.0
2022-09-09 12:30:00,16.53,16.57,16.52,16.56,72294.0,15.4447,15.4821,15.4354,15.4727,72294.0
2022-09-09 13:00:00,16.55,16.59,16.54,16.57,38889.0,15.4634,15.5008,15.4541,15.4821,38889.0
2022-09-09 13:30:00,16.56,16.59,16.56,16.57,32568.0,15.4727,15.5008,15.4727,15.4821,32568.0
2022-09-09 14:00:00,16.58,16.61,16.56,16.58,45780.0,15.4914,15.5195,15.4727,15.4914,45780.0
2022-09-09 14:30:00,16.59,16.59,16.54,16.57,74520.0,15.5008,15.5008,15.4541,15.4821,74520.0
2022-09-09 15:00:00,16.57,16.61,16.56,16.59,53043.0,15.4821,15.5195,15.4727,15.5008,53043.0
2022-09-09 15:30:00,16.59,16.6,16.54,16.57,240598.0,15.5008,15.5101,15.4541,15.4821,240598.0
2022-09-12 09:30:00,16.86,17.01,16.84,17.01,225118.0,15.7531,15.8932,15.7344,15.8932,225118.0
2022-09-12 10:00:00,17.01,17.04,16.97,17.04,230658.0,15.8932,15.9212,15.8558,15.9212,230658.0
2022-09-12 10:30:00,17.03,17.05,16.97,17.01,429956.0,15.9119,15.9306,15.8558,15.8932,429956.0
2022-09-12 11:00:00,17.0,17.02,16.9,16.94,112714.0,15.8839,15.9025,15.7904,15.8278,112714.0
2022-09-12 11:30:00,16.94,16.94,16.83,16.86,49004.0,15.8278,15.8278,15.725,15.7531,49004.0
2022-09-12 12:00:00,16.86,16.91,16.86,16.91,71109.0,15.7531,15.7998,15.7531,15.7998,71109.0
2022-09-12 12:30:00,16.91,16.93,16.89,16.92,46350.0,15.7998,15.8185,15.7811,15.8091,46350.0
2022-09-12 13:00:00,16.92,16.94,16.9,16.94,51379.0,15.8091,15.8278,15.7904,15.8278,51379.0
2022-09-12 13:30:00,16.94,16.94,16.89,16.92,42249.0,15.8278,15.8278,15.7811,15.8091,42249.0
2022-09-12 14:00:00,16.92,16.94,16.9,16.91,77148.0,15.8091,15.8278,15.7904,15.7998,77148.0
2022-09-12 14:30:00,16.91,16.93,16.89,16.91,51966.0,15.7998,15.8185,15.7811,15.7998,51966.0
2022-09-12 15:00:00,16.91,16.93,16.89,16.89,67326.0,15.7998,15.8185,15.7811,15.7811,67326.0
2022-09-12 15:30:00,16.89,16.92,16.86,16.88,324884.0,15.7811,15.8091,15.7531,15.7717,324884.0
2022-09-13 09:30:00,16.86,17.15,16.85,17.12,494497.0,15.7531,16.024,15.7437,15.996,494497.0
2022-09-13 10:00:00,17.12,17.14,17.03,17.05,231460.0,15.996,16.0147,15.9119,15.9306,231460.0
2022-09-13 10:30:00,17.04,17.05,16.91,16.94,222476.0,15.9212,15.9306,15.7998,15.8278,222476.0
2022-09-13 11:00:00,16.93,17.0,16.9,16.91,133844.0,15.8185,15.8839,15.7904,15.7998,133844.0
2022-09-13 11:30:00,16.91,16.93,16.87,16.88,42548.0,15.7998,15.8185,15.7624,15.7717,42548.0
2022-09-13 12:00:00,16.88,16.95,16.87,16.91,65416.0,15.7717,15.8371,15.7624,15.7998,65416.0
2022-09-13 12:30:00,16.91,16.96,16.89,16.96,53333.0,15.7998,15.8465,15.7811,15.8465,53333.0
2022-09-13 13:00:00,16.95,17.01,16.92,17.01,107551.0,15.8371,15.8932,15.8091,15.8932,107551.0
2022-09-13 13:30:00,17.0,17.02,16.96,16.98,83474.0,15.8839,15.9025,15.8465,15.8652,83474.0
2022-09-13 14:00:00,16.98,17.0,16.94,16.95,117925.0,15.8652,15.8839,15.8278,15.8371,117925.0
2022-09-13 14:30:00,16.95,16.96,16.87,16.89,110267.0,15.8371,15.8465,15.7624,15.7811,110267.0
2022-09-13 15:00:00,16.89,16.89,16.81,16.82,204845.0,15.7811,15.7811,15.7063,15.7157,204845.0
2022-09-13 15:30:00,16.82,16.87,16.79,16.84,508804.0,15.7157,15.7624,15.6876,15.7344,508804.0
2022-09-14 09:30:00,16.58,16.74,16.51,16.69,459684.0,15.4914,15.6409,15.426,15.5942,459684.0
2022-09-14 10:00:00,16.7,16.72,16.6,16.6,307323.0,15.6036,15.6222,15.5101,15.5101,307323.0
2022-09-14 10:30:00,16.6,16.79,16.59,16.77,210111.0,15.5101,15.6876,15.5008,15.669,210111.0
2022-09-14 11:00:00,16.77,16.79,16.71,16.75,149073.0,15.669,15.6876,15.6129,15.6503,149073.0
2022-09-14 11:30:00,16.75,16.77,16.72,16.72,66634.0,15.6503,15.669,15.6222,15.6222,66634.0
2022-09-14 12:00:00,16.73,16.77,16.7,16.73,40568.0,15.6316,15.669,15.6036,15.6316,40568.0
2022-09-14 12:30:00,16.74,16.81,16.71,16.79,102329.0,15.6409,15.7063,15.6129,15.6876,102329.0
2022-09-14 13:00:00,16.79,16.8,16.74,16.74,58667.0,15.6876,15.697,15.6409,15.6409,58667.0
2022-09-14 13:30:00,16.75,16.75,16.65,16.68,53587.0,15.6503,15.6503,15.5568,15.5849,53587.0
2022-09-14 14:00:00,16.69,16.69,16.66,16.68,50863.0,15.5942,15.5942,15.5662,15.5849,50863.0
2022-09-14 14:30:00,16.68,16.71,16.64,16.65,93722.0,15.5849,15.6129,15.5475,15.5568,93722.0
2022-09-14 15:00:00,16.64,16.66,16.59,16.63,71201.0,15.5475,15.5662,15.5008,15.5382,71201.0
2022-09-14 15:30:00,16.62,16.7,16.57,16.7,361793.0,15.5288,15.6036,15.4821,15.6036,361793.0
2022-09-15 09:30:00,16.71,16.95,16.7,16.95,164833.0,15.6129,15.8371,15.6036,15.8371,164833.0
2022-09-15 10:00:00,16.95,17.0,16.87,16.87,135880.0,15.8371,15.8839,15.7624,15.7624,135880.0
2022-09-15 10:30:00,16.87,16.94,16.84,16.87,102562.0,15.7624,15.8278,15.7344,15.7624,102562.0
2022-09-15 11:00:00,16.86,16.92,16.83,16.87,122021.0,15.7531,15.8091,15.725,15.7624,122021.0
2022-09-15 11:30:00,16.86,16.93,16.8,16.83,73768.0,15.7531,15.8185,15.697,15.725,73768.0
2022-09-15 12:00:00,16.83,16.88,16.79,16.84,58047.0,15.725,15.7717,15.6876,15.7344,58047.0
2022-09-15 12:30:00,16.84,16.9,16.84,16.89,46175.0,15.7344,15.7904,15.7344,15.7811,46175.0
2022-09-15 13:00:00,16.9,17.0,16.9,16.98,52153.0,15.7904,15.8839,15.7904,15.8652,52153.0
2022-09-15 13:30:00,16.96,16.97,16.92,16.94,45503.0,15.8465,15.8558,15.8091,15.8278,45503.0
2022-09-15 14:00:00,16.93,16.94,16.87,16.93,117681.0,15.8185,15.8278,15.7624,15.8185,117681.0
2022-09-15 14:30:00,16.94,16.95,16.86,16.87,43150.0,15.8278,15.8371,15.7531,15.7624,43150.0
2022-09-15 15:00:00,16.87,16.88,16.79,16.8,124425.0,15.7624,15.7717,15.6876,15.697,124425.0
2022-09-15 15:30:00,16.8,16.86,16.79,16.84,185228.0,15.697,15.7531,15.6876,15.7344,185228.0
2022-09-16 09:30:00,16.55,16.56,16.36,16.37,218984.0,15.4634,15.4727,15.2859,15.2952,218984.0
2022-09-16 10:00:00,16.37,16.52,16.36,16.46,178764.0,15.2952,15.4354,15.2859,15.3793,178764.0
2022-09-16 10:30:00,16.46,16.52,16.45,16.45,70491.0,15.3793,15.4354,15.37,15.37,70491.0
2022-09-16 11:00:00,16.45,16.47,16.36,16.36,130542.0,15.37,15.3887,15.2859,15.2859,130542.0
2022-09-16 11:30:00,16.36,16.39,16.33,16.37,70103.0,15.2859,15.3139,15.2578,15.2952,70103.0
2022-09-16 12:00:00,16.36,16.36,16.26,16.28,68348.0,15.2859,15.2859,15.1924,15.2111,68348.0
2022-09-16 12:30:00,16.29,16.31,16.26,16.29,99986.0,15.2205,15.2392,15.1924,15.2205,99986.0
2022-09-16 13:00:00,16.29,16.34,16.25,16.31,139459.0,15.2205,15.2672,15.1831,15.2392,139459.0
2022-09-16 13:30:00,16.32,16.37,16.3,16.3,43756.0,15.2485,15.2952,15.2298,15.2298,43756.0
2022-09-16 14:00:00,16.3,16.38,16.29,16.36,87913.0,15.2298,15.3046,15.2205,15.2859,87913.0
2022-09-16 14:30:00,16.35,16.36,16.32,16.34,94937.0,15.2765,15.2859,15.2485,15.2672,94937.0
2022-09-16 15:00:00,16.34,16.39,16.32,16.37,136123.0,15.2672,15.3139,15.2485,15.2952,136123.0
2022-09-16 15:30:00,16.36,16.44,16.34,16.42,246607.0,15.2859,15.3606,15.2672,15.3419,246607.0
2022-09-19 09:30:00,16.08,16.23,16.07,16.21,298757.0,15.0243,15.1644,15.0149,15.1457,298757.0
2022-09-19 10:00:00,16.21,16.3,16.19,16.29,223447.0,15.1457,15.2298,15.127,15.2205,223447.0
2022-09-19 10:30:00,16.29,16.4,16.27,16.39,73700.0,15.2205,15.3233,15.2018,15.3139,73700.0
2022-09-19 11:00:00,16.39,16.43,16.32,16.34,76401.0,15.3139,15.3513,15.2485,15.2672,76401.0
2022-09-19 11:30:00,16.34,16.39,16.33,16.37,51088.0,15.2672,15.3139,15.2578,15.2952,51088.0
2022-09-19 12:00:00,16.37,16.39,16.32,16.32,37689.0,15.2952,15.3139,15.2485,15.2485,37689.0
2022-09-19 12:30:00,16.32,16.42,16.32,16.41,116378.0,15.2485,15.3419,15.2485,15.3326,116378.0
2022-09-19 13:00:00,16.41,16.42,16.38,16.39,40456.0,15.3326,15.3419,15.3046,15.3139,40456.0
2022-09-19 13:30:00,16.39,16.4,16.33,16.33,65608.0,15.3139,15.3233,15.2578,15.2578,65608.0
2022-09-19 14:00:00,16.33,16.36,16.31,16.34,134742.0,15.2578,15.2859,15.2392,15.2672,134742.0
2022-09-19 14:30:00,16.35,16.38,16.34,16.37,67753.0,15.2765,15.3046,15.2672,15.2952,67753.0
2022-09-19 15:00:00,16.38,16.46,16.37,16.44,110634.0,15.3046,15.3793,15.2952,15.3606,110634.0
2022-09-19 15:30:00,16.44,16.46,16.41,16.44,181512.0,15.3606,15.3793,15.3326,15.3606,181512.0
2022-09-20 09:30:00,16.25,16.25,16.15,16.16,438987.0,15.1831,15.1831,15.0897,15.099,438987.0
2022-09-20 10:00:00,16.16,16.21,16.13,16.15,174772.0,15.099,15.1457,15.071,15.0897,174772.0
2022-09-20 10:30:00,16.15,16.17,16.06,16.17,128847.0,15.0897,15.1084,15.0056,15.1084,128847.0
2022-09-20 11:00:00,16.17,16.21,16.13,16.18,170064.0,15.1084,15.1457,15.071,15.1177,170064.0
2022-09-20 11:30:00,16.18,16.24,16.17,16.21,74063.0,15.1177,15.1738,15.1084,15.1457,74063.0
2022-09-20 12:00:00,16.21,16.27,16.18,16.21,85982.0,15.1457,15.2018,15.1177,15.1457,85982.0
2022-09-20 12:30:00,16.21,16.21,16.15,16.17,69759.0,15.1457,15.1457,15.0897,15.1084,69759.0
2022-09-20 13:00:00,16.17,16.17,16.06,16.07,89302.0,15.1084,15.1084,15.0056,15.0149,89302.0
2022-09-20 13:30:00,16.06,16.07,15.98,16.0,157347.0,15.0056,15.0149,14.9308,14.9495,157347.0
2022-09-20 14:00:00,16.0,16.05,15.99,16.03,147702.0,14.9495,14.9962,14.9402,14.9775,147702.0
2022-09-20 14:30:00,16.03,16.07,15.98,16.05,97547.0,14.9775,15.0149,14.9308,14.9962,97547.0
2022-09-20 15:00:00,16.05,16.1,16.03,16.09,169785.0,14.9962,15.0429,14.9775,15.0336,169785.0
2022-09-20 15:30:00,16.09,16.15,16.06,16.14,338428.0,15.0336,15.0897,15.0056,15.0803,338428.0
2022-09-21 09:30:00,16.11,16.14,15.98,15.98,273917.0,15.0523,15.0803,14.9308,14.9308,273917.0
2022-09-21 10:00:00,15.98,16.12,15.94,16.11,208396.0,14.9308,15.0616,14.8935,15.0523,208396.0
2022-09-21 10:30:00,16.11,16.13,16.07,16.1,114196.0,15.0523,15.071,15.0149,15.0429,114196.0
2022-09-21 11:00:00,16.11,16.15,16.07,16.14,169049.0,15.0523,15.0897,15.0149,15.0803,169049.0
2022-09-21 11:30:00,16.14,16.16,16.11,16.12,33106.0,15.0803,15.099,15.0523,15.0616,33106.0
2022-09-21 12:00:00,16.12,16.14,16.1,16.13,25977.0,15.0616,15.0803,15.0429,15.071,25977.0
2022-09-21 12:30:00,16.13,16.15,16.1,16.1,40370.0,15.071,15.0897,15.0429,15.0429,40370.0
2022-09-21 13:00:00,16.11,16.14,16.09,16.13,41509.0,15.0523,15.0803,15.0336,15.071,41509.0
2022-09-21 13:30:00,16.13,16.17,16.12,16.16,57523.0,15.071,15.1084,15.0616,15.099,57523.0
2022-09-21 14:00:00,16.15,16.15,15.93,16.0,206256.0,15.0897,15.0897,14.8841,14.9495,206256.0
2022-09-21 14:30:00,16.0,16.29,15.95,16.23,444395.0,14.9495,15.2205,14.9028,15.1644,444395.0
2022-09-21 15:00:00,16.24,16.25,15.99,16.0,246502.0,15.1738,15.1831,14.9402,14.9495,246502.0
2022-09-21 15:30:00,15.98,16.03,15.88,15.89,446411.0,14.9308,14.9775,14.8374,14.8467,446411.0
2022-09-22 09:30:00,15.9,15.92,15.71,15.73,269737.0,14.8561,14.8748,14.6786,14.6972,269737.0
2022-09-22 10:00:00,15.72,15.77,15.67,15.74,176465.0,14.6879,14.7346,14.6412,14.7066,176465.0
2022-09-22 10:30:00,15.74,15.75,15.59,15.61,181695.0,14.7066,14.7159,14.5664,14.5851,181695.0
2022-09-22 11:00:00,15.6,15.62,15.5,15.54,175360.0,14.5758,14.5945,14.4823,14.5197,175360.0
2022-09-22 11:30:00,15.54,15.59,15.52,15.52,79015.0,14.5197,14.5664,14.501,14.501,79015.0
2022-09-22 12:00:00,15.53,15.6,15.51,15.54,69696.0,14.5104,14.5758,14.4917,14.5197,69696.0
2022-09-22 12:30:00,15.54,15.58,15.52,15.53,105211.0,14.5197,14.5571,14.501,14.5104,105211.0
2022-09-22 13:00:00,15.54,15.56,15.5,15.54,93825.0,14.5197,14.5384,14.4823,14.5197,93825.0
2022-09-22 13:30:00,15.54,15.57,15.52,15.53,64582.0,14.5197,14.5477,14.501,14.5104,64582.0
2022-09-22 14:00:00,15.54,15.54,15.48,15.51,100487.0,14.5197,14.5197,14.4637,14.4917,100487.0
2022-09-22 14:30:00,15.51,15.55,15.49,15.53,99591.0,14.4917,14.5291,14.473,14.5104,99591.0
2022-09-22 15:00:00,15.53,15.58,15.53,15.57,91124.0,14.5104,14.5571,14.5104,14.5477,91124.0
2022-09-22 15:30:00,15.57,15.64,15.51,15.51,438834.0,14.5477,14.6131,14.4917,14.4917,438834.0
2022-09-23 09:30:00,15.19,15.2,14.98,14.99,483788.0,14.1927,14.202,13.9965,14.0058,483788.0
2022-09-23 10:00:00,14.99,14.99,14.87,14.92,225672.0,14.0058,14.0058,13.8937,13.9404,225672.0
2022-09-23 10:30:00,14.92,14.92,14.8,14.83,179043.0,13.9404,13.9404,13.8283,13.8563,179043.0
2022-09-23 11:00:00,14.82,14.91,14.81,14.85,295923.0,13.847,13.9311,13.8376,13.875,295923.0
2022-09-23 11:30:00,14.86,14.9,14.79,14.82,141690.0,13.8844,13.9217,13.819,13.847,141690.0
2022-09-23 12:00:00,14.81,14.83,14.79,14.79,65218.0,13.8376,13.8563,13.819,13.819,65218.0
2022-09-23 12:30:00,14.79,14.87,14.77,14.86,134145.0,13.819,13.8937,13.8003,13.8844,134145.0
2022-09-23 13:00:00,14.85,14.89,14.81,14.82,173720.0,13.875,13.9124,13.8376,13.847,173720.0
2022-09-23 13:30:00,14.82,14.84,14.8,14.83,116173.0,13.847,13.8657,13.8283,13.8563,116173.0
2022-09-23 14:00:00,14.82,14.83,14.74,14.76,135619.0,13.847,13.8563,13.7722,13.7909,135619.0
2022-09-23 14:30:00,14.76,14.78,14.72,14.75,190435.0,13.7909,13.8096,13.7536,13.7816,190435.0
2022-09-23 15:00:00,14.75,14.85,14.74,14.83,262145.0,13.7816,13.875,13.7722,13.8563,262145.0
2022-09-23 15:30:00,14.83,14.93,14.82,14.93,540954.0,13.8563,13.9498,13.847,13.9498,540954.0
2022-09-26 09:30:00,14.73,14.92,14.72,14.91,395533.0,13.7629,13.9404,13.7536,13.9311,395533.0
2022-09-26 10:00:00,14.92,14.94,14.73,14.9,325144.0,13.9404,13.9591,13.7629,13.9217,325144.0
2022-09-26 10:30:00,14.9,14.93,14.83,14.88,319547.0,13.9217,13.9498,13.8563,13.903,319547.0
2022-09-26 11:00:00,14.88,14.89,14.77,14.77,184967.0,13.903,13.9124,13.8003,13.8003,184967.0
2022-09-26 11:30:00,14.77,14.8,14.69,14.73,130382.0,13.8003,13.8283,13.7255,13.7629,130382.0
2022-09-26 12:00:00,14.73,14.74,14.65,14.69,283815.0,13.7629,13.7722,13.6881,13.7255,283815.0
2022-09-26 12:30:00,14.7,14.71,14.63,14.68,268795.0,13.7349,13.7442,13.6695,13.7162,268795.0
2022-09-26 13:00:00,14.68,14.68,14.56,14.6,168976.0,13.7162,13.7162,13.6041,13.6414,168976.0
2022-09-26 13:30:00,14.6,14.65,14.57,14.61,101876.0,13.6414,13.6881,13.6134,13.6508,101876.0
2022-09-26 14:00:00,14.6,14.69,14.59,14.61,140036.0,13.6414,13.7255,13.6321,13.6508,140036.0
2022-09-26 14:30:00,14.61,14.73,14.6,14.7,140848.0,13.6508,13.7629,13.6414,13.7349,140848.0
2022-09-26 15:00:00,14.7,14.73,14.64,14.67,170738.0,13.7349,13.7629,13.6788,13.7068,170738.0
2022-09-26 15:30:00,14.67,14.73,14.63,14.64,632186.0,13.7068,13.7629,13.6695,13.6788,632186.0
2022-09-27 09:30:00,14.8,14.9,14.74,14.74,229202.0,13.8283,13.9217,13.7722,13.7722,229202.0
2022-09-27 10:00:00,14.74,14.8,14.64,14.71,197452.0,13.7722,13.8283,13.6788,13.7442,197452.0
2022-09-27 10:30:00,14.72,14.86,14.72,14.85,137714.0,13.7536,13.8844,13.7536,13.875,137714.0
2022-09-27 11:00:00,14.85,14.87,14.71,14.73,387360.0,13.875,13.8937,13.7442,13.7629,387360.0
2022-09-27 11:30:00,14.73,14.74,14.64,14.65,292610.0,13.7629,13.7722,13.6788,13.6881,292610.0
2022-09-27 12:00:00,14.65,14.66,14.53,14.58,181638.0,13.6881,13.6975,13.576,13.6227,181638.0
2022-09-27 12:30:00,14.57,14.63,14.55,14.62,134110.0,13.6134,13.6695,13.5947,13.6601,134110.0
2022-09-27 13:00:00,14.61,14.61,14.48,14.51,808897.0,13.6508,13.6508,13.5293,13.5573,808897.0
2022-09-27 13:30:00,14.5,14.53,14.48,14.53,80420.0,13.548,13.576,13.5293,13.576,80420.0
2022-09-27 14:00:00,14.53,14.57,14.51,14.55,111854.0,13.576,13.6134,13.5573,13.5947,111854.0
2022-09-27 14:30:00,14.56,14.65,14.54,14.64,121212.0,13.6041,13.6881,13.5854,13.6788,121212.0
2022-09-27 15:00:00,14.63,14.65,14.6,14.62,151053.0,13.6695,13.6881,13.6414,13.6601,151053.0
2022-09-27 15:30:00,14.62,14.64,14.56,14.63,338979.0,13.6601,13.6788,13.6041,13.6695,338979.0
2022-09-28 09:30:00,14.6,14.85,14.57,14.84,428310.0,13.6414,13.875,13.6134,13.8657,428310.0
2022-09-28 10:00:00,14.84,14.9,14.75,14.9,178886.0,13.8657,13.9217,13.7816,13.9217,178886.0
2022-09-28 10:30:00,14.91,14.93,14.84,14.87,139889.0,13.9311,13.9498,13.8657,13.8937,139889.0
2022-09-28 11:00:00,14.87,14.95,14.85,14.93,171276.0,13.8937,13.9685,13.875,13.9498,171276.0
2022-09-28 11:30:00,14.93,14.98,14.87,14.96,166138.0,13.9498,13.9965,13.8937,13.9778,166138.0
2022-09-28 12:00:00,14.97,15.04,14.93,14.94,191063.0,13.9871,14.0525,13.9498,13.9591,191063.0
2022-09-28 12:30:00,14.94,14.98,14.92,14.96,102928.0,13.9591,13.9965,13.9404,13.9778,102928.0
2022-09-28 13:00:00,14.97,15.01,14.94,14.99,67326.0,13.9871,14.0245,13.9591,14.0058,67326.0
2022-09-28 13:30:00,14.99,15.0,14.95,14.97,45743.0,14.0058,14.0152,13.9685,13.9871,45743.0
2022-09-28 14:00:00,14.96,14.99,14.93,14.99,187672.0,13.9778,14.0058,13.9498,14.0058,187672.0
2022-09-28 14:30:00,14.99,15.03,14.96,15.03,159345.0,14.0058,14.0432,13.9778,14.0432,159345.0
2022-09-28 15:00:00,15.02,15.06,15.02,15.04,147185.0,14.0339,14.0712,14.0339,14.0525,147185.0
2022-09-28 15:30:00,15.04,15.08,15.02,15.03,424011.0,14.0525,14.0899,14.0339,14.0432,424011.0
2022-09-29 09:30:00,14.62,14.64,14.46,14.48,339372.0,13.6601,13.6788,13.5106,13.5293,339372.0
2022-09-29 10:00:00,14.49,14.53,14.42,14.52,166689.0,13.5387,13.576,13.4732,13.5667,166689.0
2022-09-29 10:30:00,14.52,14.62,14.39,14.6,304741.0,13.5667,13.6601,13.4452,13.6414,304741.0
2022-09-29 11:00:00,14.59,14.69,14.55,14.64,183761.0,13.6321,13.7255,13.5947,13.6788,183761.0
2022-09-29 11:30:00,14.65,14.69,14.59,14.65,246205.0,13.6881,13.7255,13.6321,13.6881,246205.0
2022-09-29 12:00:00,14.64,14.7,14.6,14.65,238527.0,13.6788,13.7349,13.6414,13.6881,238527.0
2022-09-29 12:30:00,14.65,14.66,14.58,14.59,189672.0,13.6881,13.6975,13.6227,13.6321,189672.0
2022-09-29 13:00:00,14.59,14.61,14.56,14.6,122190.0,13.6321,13.6508,13.6041,13.6414,122190.0
2022-09-29 13:30:00,14.59,14.6,14.53,14.54,116581.0,13.6321,13.6414,13.576,13.5854,116581.0
2022-09-29 14:00:00,14.54,14.56,14.51,14.55,138132.0,13.5854,13.6041,13.5573,13.5947,138132.0
2022-09-29 14:30:00,14.55,14.6,14.54,14.56,257961.0,13.5947,13.6414,13.5854,13.6041,257961.0
2022-09-29 15:00:00,14.56,14.67,14.55,14.64,190046.0,13.6041,13.7068,13.5947,13.6788,190046.0
2022-09-29 15:30:00,14.65,14.69,14.63,14.69,445994.0,13.6881,13.7255,13.6695,13.7255,445994.0
2022-09-30 09:30:00,14.62,14.77,14.58,14.74,183774.0,13.6601,13.8003,13.6227,13.7722,183774.0
2022-09-30 10:00:00,14.75,14.76,14.64,14.7,207137.0,13.7816,13.7909,13.6788,13.7349,207137.0
2022-09-30 10:30:00,14.7,14.78,14.7,14.71,213529.0,13.7349,13.8096,13.7349,13.7442,213529.0
2022-09-30 11:00:00,14.72,14.84,14.68,14.74,485333.0,13.7536,13.8657,13.7162,13.7722,485333.0
2022-09-30 11:30:00,14.74,14.79,14.63,14.66,168729.0,13.7722,13.819,13.6695,13.6975,168729.0
2022-09-30 12:00:00,14.65,14.66,14.59,14.62,115290.0,13.6881,13.6975,13.6321,13.6601,115290.0
2022-09-30 12:30:00,14.63,14.67,14.61,14.67,92251.0,13.6695,13.7068,13.6508,13.7068,92251.0
2022-09-30 13:00:00,14.67,14.7,14.63,14.7,82810.0,13.7068,13.7349,13.6695,13.7349,82810.0
2022-09-30 13:30:00,14.7,14.7,14.6,14.63,107633.0,13.7349,13.7349,13.6414,13.6695,107633.0
2022-09-30 14:00:00,14.62,14.63,14.5,14.51,382657.0,13.6601,13.6695,13.548,13.5573,382657.0
2022-09-30 14:30:00,14.51,14.55,14.48,14.48,251503.0,13.5573,13.5947,13.5293,13.5293,251503.0
2022-09-30 15:00:00,14.47,14.55,14.46,14.54,151461.0,13.52,13.5947,13.5106,13.5854,151461.0
2022-09-30 15:30:00,14.54,14.58,14.49,14.52,488359.0,13.5854,13.6227,13.5387,13.5667,488359.0
2022-10-03 09:30:00,14.63,14.64,14.43,14.56,438522.0,13.6695,13.6788,13.4826,13.6041,438522.0
2022-10-03 10:00:00,14.57,14.89,14.56,14.86,164667.0,13.6134,13.9124,13.6041,13.8844,164667.0
2022-10-03 10:30:00,14.86,14.89,14.8,14.84,147714.0,13.8844,13.9124,13.8283,13.8657,147714.0
2022-10-03 11:00:00,14.84,14.88,14.78,14.79,145861.0,13.8657,13.903,13.8096,13.819,145861.0
2022-10-03 11:30:00,14.8,14.82,14.75,14.75,121694.0,13.8283,13.847,13.7816,13.7816,121694.0
2022-10-03 12:00:00,14.76,14.82,14.74,14.76,79705.0,13.7909,13.847,13.7722,13.7909,79705.0
2022-10-03 12:30:00,14.76,14.77,14.72,14.76,87300.0,13.7909,13.8003,13.7536,13.7909,87300.0
2022-10-03 13:00:00,14.77,14.79,14.74,14.77,109638.0,13.8003,13.819,13.7722,13.8003,109638.0
2022-10-03 13:30:00,14.77,14.79,14.75,14.76,104080.0,13.8003,13.819,13.7816,13.7909,104080.0
2022-10-03 14:00:00,14.77,14.85,14.76,14.84,115385.0,13.8003,13.875,13.7909,13.8657,115385.0
2022-10-03 14:30:00,14.84,14.87,14.83,14.86,93536.0,13.8657,13.8937,13.8563,13.8844,93536.0
2022-10-03 15:00:00,14.85,14.88,14.81,14.85,187224.0,13.875,13.903,13.8376,13.875,187224.0
2022-10-03 15:30:00,14.85,14.87,14.76,14.79,248332.0,13.875,13.8937,13.7909,13.819,248332.0
2022-10-04 09:30:00,15.23,15.41,15.22,15.41,366051.0,14.2301,14.3983,14.2207,14.3983,366051.0
2022-10-04 10:00:00,15.41,15.51,15.41,15.47,187343.0,14.3983,14.4917,14.3983,14.4543,187343.0
2022-10-04 10:30:00,15.47,15.58,15.46,15.58,132586.0,14.4543,14.5571,14.445,14.5571,132586.0
2022-10-04 11:00:00,15.58,15.66,15.56,15.64,972300.0,14.5571,14.6318,14.5384,14.6131,972300.0
2022-10-04 11:30:00,15.64,15.75,15.63,15.74,267331.0,14.6131,14.7159,14.6038,14.7066,267331.0
2022-10-04 12:00:00,15.74,15.8,15.71,15.79,177939.0,14.7066,14.7626,14.6786,14.7533,177939.0
2022-10-04 12:30:00,15.79,15.81,15.71,15.74,107851.0,14.7533,14.772,14.6786,14.7066,107851.0
2022-10-04 13:00:00,15.73,15.74,15.65,15.68,425747.0,14.6972,14.7066,14.6225,14.6505,425747.0
2022-10-04 13:30:00,15.68,15.7,15.63,15.68,158702.0,14.6505,14.6692,14.6038,14.6505,158702.0
2022-10-04 14:00:00,15.67,15.72,15.66,15.68,167969.0,14.6412,14.6879,14.6318,14.6505,167969.0
2022-10-04 14:30:00,15.69,15.73,15.67,15.71,147595.0,14.6599,14.6972,14.6412,14.6786,147595.0
2022-10-04 15:00:00,15.71,15.72,15.64,15.69,217618.0,14.6786,14.6879,14.6131,14.6599,217618.0
2022-10-04 15:30:00,15.69,15.76,15.68,15.75,493218.0,14.6599,14.7253,14.6505,14.7159,493218.0
2022-10-05 09:30:00,15.38,15.44,15.33,15.36,351063.0,14.3702,14.4263,14.3235,14.3515,351063.0
2022-10-05 10:00:00,15.35,15.35,15.17,15.21,276511.0,14.3422,14.3422,14.174,14.2114,276511.0
2022-10-05 10:30:00,15.2,15.21,15.15,15.18,192533.0,14.202,14.2114,14.1553,14.1834,192533.0
2022-10-05 11:00:00,15.17,15.3,15.17,15.29,174287.0,14.174,14.2955,14.174,14.2861,174287.0
2022-10-05 11:30:00,15.29,15.33,15.26,15.28,74801.0,14.2861,14.3235,14.2581,14.2768,74801.0
2022-10-05 12:00:00,15.28,15.36,15.24,15.3,66563.0,14.2768,14.3515,14.2394,14.2955,66563.0
2022-10-05 12:30:00,15.29,15.35,15.28,15.33,70632.0,14.2861,14.3422,14.2768,14.3235,70632.0
2022-10-05 13:00:00,15.33,15.41,15.31,15.38,92732.0,14.3235,14.3983,14.3048,14.3702,92732.0
2022-10-05 13:30:00,15.38,15.39,15.33,15.34,88063.0,14.3702,14.3796,14.3235,14.3328,88063.0
2022-10-05 14:00:00,15.34,15.39,15.33,15.37,102971.0,14.3328,14.3796,14.3235,14.3609,102971.0
2022-10-05 14:30:00,15.36,15.4,15.34,15.39,84283.0,14.3515,14.3889,14.3328,14.3796,84283.0
2022-10-05 15:00:00,15.39,15.44,15.39,15.4,192918.0,14.3796,14.4263,14.3796,14.3889,192918.0
2022-10-05 15:30:00,15.39,15.41,15.34,15.35,342140.0,14.3796,14.3983,14.3328,14.3422,342140.0
2022-10-06 09:30:00,14.87,15.05,14.83,14.98,973455.0,13.8937,14.0619,13.8563,13.9965,973455.0
2022-10-06 10:00:00,14.98,14.98,14.9,14.91,458990.0,13.9965,13.9965,13.9217,13.9311,458990.0
2022-10-06 10:30:00,14.91,14.98,14.84,14.98,415608.0,13.9311,13.9965,13.8657,13.9965,415608.0
2022-10-06 11:00:00,14.98,14.99,14.85,14.89,644410.0,13.9965,14.0058,13.875,13.9124,644410.0
2022-10-06 11:30:00,14.9,14.94,14.8,14.81,147236.0,13.9217,13.9591,13.8283,13.8376,147236.0
2022-10-06 12:00:00,14.81,14.84,14.72,14.81,147226.0,13.8376,13.8657,13.7536,13.8376,147226.0
2022-10-06 12:30:00,14.81,14.83,14.79,14.8,187526.0,13.8376,13.8563,13.819,13.8283,187526.0
2022-10-06 13:00:00,14.81,14.85,14.79,14.84,89716.0,13.8376,13.875,13.819,13.8657,89716.0
2022-10-06 13:30:00,14.83,14.84,14.8,14.83,57386.0,13.8563,13.8657,13.8283,13.8563,57386.0
2022-10-06 14:00:00,14.83,14.84,14.78,14.79,163600.0,13.8563,13.8657,13.8096,13.819,163600.0
2022-10-06 14:30:00,14.79,14.8,14.72,14.75,209201.0,13.819,13.8283,13.7536,13.7816,209201.0
2022-10-06 15:00:00,14.76,14.81,14.73,14.81,265622.0,13.7909,13.8376,13.7629,13.8376,265622.0
2022-10-06 15:30:00,14.81,14.81,14.75,14.76,495115.0,13.8376,13.8376,13.7816,13.7909,495115.0
2022-10-07 09:30:00,14.83,14.86,14.63,14.63,312910.0,13.8563,13.8844,13.6695,13.6695,312910.0
2022-10-07 10:00:00,14.64,14.79,14.61,14.73,140287.0,13.6788,13.819,13.6508,13.7629,140287.0
2022-10-07 10:30:00,14.74,14.88,14.71,14.84,167602.0,13.7722,13.903,13.7442,13.8657,167602.0
2022-10-07 11:00:00,14.84,14.87,14.78,14.8,97215.0,13.8657,13.8937,13.8096,13.8283,97215.0
2022-10-07 11:30:00,14.81,14.82,14.74,14.75,189077.0,13.8376,13.847,13.7722,13.7816,189077.0
2022-10-07 12:00:00,14.75,14.76,14.71,14.71,159197.0,13.7816,13.7909,13.7442,13.7442,159197.0
2022-10-07 12:30:00,14.71,14.72,14.68,14.71,85602.0,13.7442,13.7536,13.7162,13.7442,85602.0
2022-10-07 13:00:00,14.71,14.74,14.69,14.73,126272.0,13.7442,13.7722,13.7255,13.7629,126272.0
2022-10-07 13:30:00,14.73,14.77,14.71,14.73,75232.0,13.7629,13.8003,13.7442,13.7629,75232.0
2022-10-07 14:00:00,14.72,14.76,14.71,14.71,65594.0,13.7536,13.7909,13.7442,13.7442,65594.0
2022-10-07 14:30:00,14.71,14.72,14.66,14.69,220817.0,13.7442,13.7536,13.6975,13.7255,220817.0
2022-10-07 15:00:00,14.69,14.71,14.61,14.63,264167.0,13.7255,13.7442,13.6508,13.6695,264167.0
2022-10-07 15:30:00,14.62,14.7,14.59,14.67,1000477.0,13.6601,13.7349,13.6321,13.7068,1000477.0
2022-10-10 09:30:00,14.72,14.73,14.51,14.53,614458.0,13.7536,13.7629,13.5573,13.576,614458.0
2022-10-10 10:00:00,14.53,14.56,14.47,14.53,338790.0,13.576,13.6041,13.52,13.576,338790.0
2022-10-10 10:30:00,14.53,14.61,14.44,14.47,429928.0,13.576,13.6508,13.4919,13.52,429928.0
2022-10-10 11:00:00,14.47,14.48,14.42,14.46,146508.0,13.52,13.5293,13.4732,13.5106,146508.0
2022-10-10 11:30:00,14.46,14.47,14.41,14.42,157754.0,13.5106,13.52,13.4639,13.4732,157754.0
2022-10-10 12:00:00,14.42,14.43,14.37,14.37,89370.0,13.4732,13.4826,13.4265,13.4265,89370.0
2022-10-10 12:30:00,14.38,14.38,14.33,14.35,140420.0,13.4359,13.4359,13.3892,13.4078,140420.0
2022-10-10 13:00:00,14.34,14.39,14.32,14.37,92324.0,13.3985,13.4452,13.3798,13.4265,92324.0
2022-10-10 13:30:00,14.37,14.52,14.37,14.49,116568.0,13.4265,13.5667,13.4265,13.5387,116568.0
2022-10-10 14:00:00,14.49,14.5,14.43,14.45,120489.0,13.5387,13.548,13.4826,13.5013,120489.0
2022-10-10 14:30:00,14.45,14.48,14.43,14.45,74702.0,13.5013,13.5293,13.4826,13.5013,74702.0
2022-10-10 15:00:00,14.45,14.5,14.42,14.43,176649.0,13.5013,13.548,13.4732,13.4826,176649.0
2022-10-10 15:30:00,14.44,14.46,14.39,14.42,476918.0,13.4919,13.5106,13.4452,13.4732,476918.0
2022-10-11 09:30:00,14.36,14.38,14.19,14.21,634286.0,13.4172,13.4359,13.2584,13.277,634286.0
2022-10-11 10:00:00,14.21,14.25,14.14,14.23,289924.0,13.277,13.3144,13.2116,13.2957,289924.0
2022-10-11 10:30:00,14.21,14.31,14.18,14.25,224304.0,13.277,13.3705,13.249,13.3144,224304.0
2022-10-11 11:00:00,14.25,14.35,14.24,14.31,302745.0,13.3144,13.4078,13.3051,13.3705,302745.0
2022-10-11 11:30:00,14.31,14.41,14.3,14.36,86126.0,13.3705,13.4639,13.3611,13.4172,86126.0
2022-10-11 12:00:00,14.37,14.41,14.25,14.4,274164.0,13.4265,13.4639,13.3144,13.4546,274164.0
2022-10-11 12:30:00,14.4,14.44,14.36,14.4,194909.0,13.4546,13.4919,13.4172,13.4546,194909.0
2022-10-11 13:00:00,14.4,14.41,14.32,14.34,172239.0,13.4546,13.4639,13.3798,13.3985,172239.0
2022-10-11 13:30:00,14.34,14.37,14.31,14.35,99744.0,13.3985,13.4265,13.3705,13.4078,99744.0
2022-10-11 14:00:00,14.34,14.35,14.3,14.32,93404.0,13.3985,13.4078,13.3611,13.3798,93404.0
2022-10-11 14:30:00,14.32,14.34,14.14,14.15,113402.0,13.3798,13.3985,13.2116,13.221,113402.0
2022-10-11 15:00:00,14.14,14.16,14.07,14.14,370845.0,13.2116,13.2303,13.1462,13.2116,370845.0
2022-10-11 15:30:00,14.14,14.2,14.1,14.16,471911.0,13.2116,13.2677,13.1743,13.2303,471911.0
2022-10-12 09:30:00,14.0,14.05,13.91,13.97,318729.0,13.0808,13.1275,12.9967,13.0528,318729.0
2022-10-12 10:00:00,13.97,14.02,13.94,14.0,128108.0,13.0528,13.0995,13.0248,13.0808,128108.0
2022-10-12 10:30:00,13.99,14.03,13.91,14.01,130792.0,13.0715,13.1089,12.9967,13.0902,130792.0
2022-10-12 11:00:00,14.02,14.06,14.0,14.01,143572.0,13.0995,13.1369,13.0808,13.0902,143572.0
2022-10-12 11:30:00,14.01,14.08,13.99,14.08,103380.0,13.0902,13.1556,13.0715,13.1556,103380.0
2022-10-12 12:00:00,14.08,14.1,14.03,14.07,78711.0,13.1556,13.1743,13.1089,13.1462,78711.0
2022-10-12 12:30:00,14.07,14.07,14.03,14.06,79170.0,13.1462,13.1462,13.1089,13.1369,79170.0
2022-10-12 13:00:00,14.06,14.08,14.04,14.08,138563.0,13.1369,13.1556,13.1182,13.1556,138563.0
2022-10-12 13:30:00,14.07,14.07,14.03,14.05,40359.0,13.1462,13.1462,13.1089,13.1275,40359.0
2022-10-12 14:00:00,14.06,14.14,14.04,14.13,151196.0,13.1369,13.2116,13.1182,13.2023,151196.0
2022-10-12 14:30:00,14.13,14.14,14.06,14.07,81539.0,13.2023,13.2116,13.1369,13.1462,81539.0
2022-10-12 15:00:00,14.07,14.07,14.03,14.04,101738.0,13.1462,13.1462,13.1089,13.1182,101738.0
2022-10-12 15:30:00,14.04,14.06,13.99,14.0,235552.0,13.1182,13.1369,13.0715,13.0808,235552.0
2022-10-13 09:30:00,13.89,14.19,13.8,14.12,541818.0,12.978,13.2584,12.894,13.1929,541818.0
2022-10-13 10:00:00,14.12,14.22,14.11,14.13,229219.0,13.1929,13.2864,13.1836,13.2023,229219.0
2022-10-13 10:30:00,14.12,14.27,14.09,14.26,321078.0,13.1929,13.3331,13.1649,13.3238,321078.0
2022-10-13 11:00:00,14.25,14.57,14.23,14.46,871323.0,13.3144,13.6134,13.2957,13.5106,871323.0
2022-10-13 11:30:00,14.46,14.71,14.45,14.63,303429.0,13.5106,13.7442,13.5013,13.6695,303429.0
2022-10-13 12:00:00,14.63,14.66,14.52,14.56,110951.0,13.6695,13.6975,13.5667,13.6041,110951.0
2022-10-13 12:30:00,14.55,14.64,14.55,14.63,76767.0,13.5947,13.6788,13.5947,13.6695,76767.0
2022-10-13 13:00:00,14.63,14.72,14.6,14.71,132137.0,13.6695,13.7536,13.6414,13.7442,132137.0
2022-10-13 13:30:00,14.71,14.74,14.69,14.71,166673.0,13.7442,13.7722,13.7255,13.7442,166673.0
2022-10-13 14:00:00,14.71,14.72,14.65,14.66,162137.0,13.7442,13.7536,13.6881,13.6975,162137.0
2022-10-13 14:30:00,14.66,14.72,14.66,14.71,76348.0,13.6975,13.7536,13.6975,13.7442,76348.0
2022-10-13 15:00:00,14.71,14.74,14.67,14.69,187776.0,13.7442,13.7722,13.7068,13.7255,187776.0
2022-10-13 15:30:00,14.68,14.71,14.65,14.67,353866.0,13.7162,13.7442,13.6881,13.7068,353866.0
2022-10-14 09:30:00,14.72,14.81,14.58,14.64,815991.0,13.7536,13.8376,13.6227,13.6788,815991.0
2022-10-14 10:00:00,14.64,14.64,14.41,14.44,618904.0,13.6788,13.6788,13.4639,13.4919,618904.0
2022-10-14 10:30:00,14.44,14.51,14.36,14.48,642799.0,13.4919,13.5573,13.4172,13.5293,642799.0
2022-10-14 11:00:00,14.48,14.54,14.38,14.41,836767.0,13.5293,13.5854,13.4359,13.4639,836767.0
2022-10-14 11:30:00,14.41,14.41,14.31,14.34,262798.0,13.4639,13.4639,13.3705,13.3985,262798.0
2022-10-14 12:00:00,14.33,14.4,14.27,14.33,136250.0,13.3892,13.4546,13.3331,13.3892,136250.0
2022-10-14 12:30:00,14.34,14.38,14.31,14.32,89839.0,13.3985,13.4359,13.3705,13.3798,89839.0
2022-10-14 13:00:00,14.32,14.35,14.27,14.32,108695.0,13.3798,13.4078,13.3331,13.3798,108695.0
2022-10-14 13:30:00,14.32,14.32,14.27,14.31,237080.0,13.3798,13.3798,13.3331,13.3705,237080.0
2022-10-14 14:00:00,14.3,14.3,14.2,14.22,183546.0,13.3611,13.3611,13.2677,13.2864,183546.0
2022-10-14 14:30:00,14.22,14.23,14.18,14.21,298347.0,13.2864,13.2957,13.249,13.277,298347.0
2022-10-14 15:00:00,14.21,14.26,14.18,14.21,349672.0,13.277,13.3238,13.249,13.277,349672.0
2022-10-14 15:30:00,14.21,14.23,14.16,14.19,706181.0,13.277,13.2957,13.2303,13.2584,706181.0
2022-10-17 09:30:00,14.61,14.74,14.59,14.67,585337.0,13.6508,13.7722,13.6321,13.7068,585337.0
2022-10-17 10:00:00,14.68,14.82,14.68,14.77,141830.0,13.7162,13.847,13.7162,13.8003,141830.0
2022-10-17 10:30:00,14.77,14.81,14.71,14.72,124786.0,13.8003,13.8376,13.7442,13.7536,124786.0
2022-10-17 11:00:00,14.72,14.72,14.65,14.66,240402.0,13.7536,13.7536,13.6881,13.6975,240402.0
2022-10-17 11:30:00,14.66,14.7,14.64,14.68,163997.0,13.6975,13.7349,13.6788,13.7162,163997.0
2022-10-17 12:00:00,14.69,14.71,14.64,14.68,67219.0,13.7255,13.7442,13.6788,13.7162,67219.0
2022-10-17 12:30:00,14.67,14.7,14.64,14.65,54328.0,13.7068,13.7349,13.6788,13.6881,54328.0
2022-10-17 13:00:00,14.65,14.7,14.63,14.68,99377.0,13.6881,13.7349,13.6695,13.7162,99377.0
2022-10-17 13:30:00,14.68,14.69,14.65,14.66,90877.0,13.7162,13.7255,13.6881,13.6975,90877.0
2022-10-17 14:00:00,14.66,14.69,14.62,14.64,123027.0,13.6975,13.7255,13.6601,13.6788,123027.0
2022-10-17 14:30:00,14.64,14.67,14.63,14.63,89013.0,13.6788,13.7068,13.6695,13.6695,89013.0
2022-10-17 15:00:00,14.64,14.64,14.57,14.6,226613.0,13.6788,13.6788,13.6134,13.6414,226613.0
2022-10-17 15:30:00,14.61,14.63,14.58,14.58,423159.0,13.6508,13.6695,13.6227,13.6227,423159.0
2022-10-18 09:30:00,15.14,15.18,15.01,15.04,383525.0,14.146,14.1834,14.0245,14.0525,383525.0
2022-10-18 10:00:00,15.04,15.15,15.03,15.04,171732.0,14.0525,14.1553,14.0432,14.0525,171732.0
2022-10-18 10:30:00,15.03,15.04,14.97,15.0,212180.0,14.0432,14.0525,13.9871,14.0152,212180.0
2022-10-18 11:00:00,14.99,15.0,14.83,14.86,379929.0,14.0058,14.0152,13.8563,13.8844,379929.0
2022-10-18 11:30:00,14.86,14.92,14.8,14.9,147071.0,13.8844,13.9404,13.8283,13.9217,147071.0
2022-10-18 12:00:00,14.89,14.96,14.85,14.91,66391.0,13.9124,13.9778,13.875,13.9311,66391.0
2022-10-18 12:30:00,14.91,14.97,14.89,14.9,82734.0,13.9311,13.9871,13.9124,13.9217,82734.0
2022-10-18 13:00:00,14.9,14.94,14.87,14.94,76329.0,13.9217,13.9591,13.8937,13.9591,76329.0
2022-10-18 13:30:00,14.94,14.99,14.93,14.97,55181.0,13.9591,14.0058,13.9498,13.9871,55181.0
2022-10-18 14:00:00,14.96,14.97,14.91,14.95,62355.0,13.9778,13.9871,13.9311,13.9685,62355.0
2022-10-18 14:30:00,14.95,14.95,14.83,14.88,96377.0,13.9685,13.9685,13.8563,13.903,96377.0
2022-10-18 15:00:00,14.87,14.89,14.84,14.89,109721.0,13.8937,13.9124,13.8657,13.9124,109721.0
2022-10-18 15:30:00,14.89,14.97,14.87,14.96,418866.0,13.9124,13.9871,13.8937,13.9778,418866.0
2022-10-19 09:30:00,14.85,14.93,14.74,14.76,397069.0,13.875,13.9498,13.7722,13.7909,397069.0
2022-10-19 10:00:00,14.75,14.88,14.74,14.88,159109.0,13.7816,13.903,13.7722,13.903,159109.0
2022-10-19 10:30:00,14.89,14.89,14.77,14.79,157095.0,13.9124,13.9124,13.8003,13.819,157095.0
2022-10-19 11:00:00,14.78,14.84,14.77,14.83,136622.0,13.8096,13.8657,13.8003,13.8563,136622.0
2022-10-19 11:30:00,14.82,14.83,14.78,14.8,147518.0,13.847,13.8563,13.8096,13.8283,147518.0
2022-10-19 12:00:00,14.8,14.8,14.74,14.76,67158.0,13.8283,13.8283,13.7722,13.7909,67158.0
2022-10-19 12:30:00,14.76,14.78,14.69,14.7,42386.0,13.7909,13.8096,13.7255,13.7349,42386.0
2022-10-19 13:00:00,14.7,14.71,14.63,14.68,113616.0,13.7349,13.7442,13.6695,13.7162,113616.0
2022-10-19 13:30:00,14.68,14.7,14.65,14.69,83716.0,13.7162,13.7349,13.6881,13.7255,83716.0
2022-10-19 14:00:00,14.69,14.74,14.68,14.73,83670.0,13.7255,13.7722,13.7162,13.7629,83670.0
2022-10-19 14:30:00,14.73,14.74,14.68,14.7,114317.0,13.7629,13.7722,13.7162,13.7349,114317.0
2022-10-19 15:00:00,14.7,14.74,14.68,14.71,124211.0,13.7349,13.7722,13.7162,13.7442,124211.0
2022-10-19 15:30:00,14.71,14.76,14.69,14.76,355170.0,13.7442,13.7909,13.7255,13.7909,355170.0
2022-10-20 09:30:00,14.77,14.85,14.74,14.82,317516.0,13.8003,13.875,13.7722,13.847,317516.0
2022-10-20 10:00:00,14.82,14.97,14.8,14.96,363401.0,13.847,13.9871,13.8283,13.9778,363401.0
2022-10-20 10:30:00,14.96,14.96,14.89,14.94,392754.0,13.9778,13.9778,13.9124,13.9591,392754.0
2022-10-20 11:00:00,14.93,14.95,14.87,14.89,122311.0,13.9498,13.9685,13.8937,13.9124,122311.0
2022-10-20 11:30:00,14.89,14.92,14.88,14.9,162488.0,13.9124,13.9404,13.903,13.9217,162488.0
2022-10-20 12:00:00,14.89,14.9,14.8,14.81,257811.0,13.9124,13.9217,13.8283,13.8376,257811.0
2022-10-20 12:30:00,14.8,14.81,14.74,14.81,110071.0,13.8283,13.8376,13.7722,13.8376,110071.0
2022-10-20 13:00:00,14.81,14.82,14.76,14.8,192068.0,13.8376,13.847,13.7909,13.8283,192068.0
2022-10-20 13:30:00,14.79,14.79,14.72,14.76,62897.0,13.819,13.819,13.7536,13.7909,62897.0
2022-10-20 14:00:00,14.76,14.76,14.7,14.71,95855.0,13.7909,13.7909,13.7349,13.7442,95855.0
2022-10-20 14:30:00,14.71,14.75,14.7,14.75,52707.0,13.7442,13.7816,13.7349,13.7816,52707.0
2022-10-20 15:00:00,14.75,14.77,14.68,14.7,92717.0,13.7816,13.8003,13.7162,13.7349,92717.0
2022-10-20 15:30:00,14.7,14.75,14.68,14.75,256542.0,13.7349,13.7816,13.7162,13.7816,256542.0
2022-10-21 09:30:00,14.44,14.7,14.4,14.69,561821.0,13.4919,13.7349,13.4546,13.7255,561821.0
2022-10-21 10:00:00,14.71,14.77,14.58,14.59,214661.0,13.7442,13.8003,13.6227,13.6321,214661.0
2022-10-21 10:30:00,14.59,14.71,14.55,14.64,240442.0,13.6321,13.7442,13.5947,13.6788,240442.0
2022-10-21 11:00:00,14.64,14.69,14.56,14.66,281246.0,13.6788,13.7255,13.6041,13.6975,281246.0
2022-10-21 11:30:00,14.66,14.78,14.64,14.77,107759.0,13.6975,13.8096,13.6788,13.8003,107759.0
2022-10-21 12:00:00,14.78,14.83,14.75,14.76,127655.0,13.8096,13.8563,13.7816,13.7909,127655.0
2022-10-21 12:30:00,14.77,14.86,14.75,14.83,74913.0,13.8003,13.8844,13.7816,13.8563,74913.0
2022-10-21 13:00:00,14.83,14.86,14.8,14.84,78130.0,13.8563,13.8844,13.8283,13.8657,78130.0
2022-10-21 13:30:00,14.84,14.89,14.83,14.89,107464.0,13.8657,13.9124,13.8563,13.9124,107464.0
2022-10-21 14:00:00,14.89,14.9,14.85,14.85,132096.0,13.9124,13.9217,13.875,13.875,132096.0
2022-10-21 14:30:00,14.85,14.9,14.85,14.87,150715.0,13.875,13.9217,13.875,13.8937,150715.0
2022-10-21 15:00:00,14.88,14.91,14.87,14.91,113359.0,13.903,13.9311,13.8937,13.9311,113359.0
2022-10-21 15:30:00,14.91,14.94,14.89,14.94,341707.0,13.9311,13.9591,13.9124,13.9591,341707.0
2022-10-24 09:30:00,15.09,15.27,15.05,15.25,645275.0,14.0993,14.2674,14.0619,14.2488,645275.0
2022-10-24 10:00:00,15.25,15.25,15.06,15.12,306684.0,14.2488,14.2488,14.0712,14.1273,306684.0
2022-10-24 10:30:00,15.12,15.17,15.09,15.13,456065.0,14.1273,14.174,14.0993,14.1366,456065.0
2022-10-24 11:00:00,15.14,15.14,15.06,15.13,499630.0,14.146,14.146,14.0712,14.1366,499630.0
2022-10-24 11:30:00,15.12,15.21,15.08,15.21,242808.0,14.1273,14.2114,14.0899,14.2114,242808.0
2022-10-24 12:00:00,15.2,15.2,15.11,15.15,109012.0,14.202,14.202,14.1179,14.1553,109012.0
2022-10-24 12:30:00,15.14,15.18,15.12,15.16,170643.0,14.146,14.1834,14.1273,14.1647,170643.0
2022-10-24 13:00:00,15.16,15.2,15.15,15.18,125497.0,14.1647,14.202,14.1553,14.1834,125497.0
2022-10-24 13:30:00,15.18,15.2,15.15,15.18,54082.0,14.1834,14.202,14.1553,14.1834,54082.0
2022-10-24 14:00:00,15.18,15.23,15.17,15.21,110504.0,14.1834,14.2301,14.174,14.2114,110504.0
2022-10-24 14:30:00,15.22,15.26,15.21,15.26,92581.0,14.2207,14.2581,14.2114,14.2581,92581.0
2022-10-24 15:00:00,15.26,15.28,15.23,15.24,201221.0,14.2581,14.2768,14.2301,14.2394,201221.0
2022-10-24 15:30:00,15.24,15.25,15.17,15.19,387828.0,14.2394,14.2488,14.174,14.1927,387828.0
2022-10-25 09:30:00,16.13,16.35,16.1,16.31,568147.0,15.071,15.2765,15.0429,15.2392,568147.0
2022-10-25 10:00:00,16.31,16.34,16.19,16.3,517805.0,15.2392,15.2672,15.127,15.2298,517805.0
2022-10-25 10:30:00,16.3,16.35,16.25,16.26,224178.0,15.2298,15.2765,15.1831,15.1924,224178.0
2022-10-25 11:00:00,16.26,16.43,16.25,16.41,489550.0,15.1924,15.3513,15.1831,15.3326,489550.0
2022-10-25 11:30:00,16.4,16.4,16.32,16.34,151188.0,15.3233,15.3233,15.2485,15.2672,151188.0
2022-10-25 12:00:00,16.34,16.4,16.33,16.38,115187.0,15.2672,15.3233,15.2578,15.3046,115187.0
2022-10-25 12:30:00,16.37,16.41,16.35,16.36,109022.0,15.2952,15.3326,15.2765,15.2859,109022.0
2022-10-25 13:00:00,16.37,16.4,16.3,16.3,153720.0,15.2952,15.3233,15.2298,15.2298,153720.0
2022-10-25 13:30:00,16.3,16.34,16.28,16.3,176583.0,15.2298,15.2672,15.2111,15.2298,176583.0
2022-10-25 14:00:00,16.3,16.37,16.3,16.37,134361.0,15.2298,15.2952,15.2298,15.2952,134361.0
2022-10-25 14:30:00,16.37,16.38,16.33,16.34,105794.0,15.2952,15.3046,15.2578,15.2672,105794.0
2022-10-25 15:00:00,16.34,16.41,16.33,16.39,286211.0,15.2672,15.3326,15.2578,15.3139,286211.0
2022-10-25 15:30:00,16.39,16.43,16.38,16.43,620861.0,15.3139,15.3513,15.3046,15.3513,620861.0
2022-10-26 09:30:00,16.2,16.24,16.05,16.05,978030.0,15.1364,15.1738,14.9962,14.9962,978030.0
2022-10-26 10:00:00,16.05,16.28,16.05,16.27,611841.0,14.9962,15.2111,14.9962,15.2018,611841.0
2022-10-26 10:30:00,16.26,16.29,16.22,16.23,110835.0,15.1924,15.2205,15.1551,15.1644,110835.0
2022-10-26 11:00:00,16.23,16.37,16.22,16.35,294732.0,15.1644,15.2952,15.1551,15.2765,294732.0
2022-10-26 11:30:00,16.34,16.37,16.27,16.3,72494.0,15.2672,15.2952,15.2018,15.2298,72494.0
2022-10-26 12:00:00,16.3,16.31,16.26,16.29,122884.0,15.2298,15.2392,15.1924,15.2205,122884.0
2022-10-26 12:30:00,16.3,16.34,16.23,16.23,126579.0,15.2298,15.2672,15.1644,15.1644,126579.0
2022-10-26 13:00:00,16.23,16.27,16.21,16.21,119284.0,15.1644,15.2018,15.1457,15.1457,119284.0
2022-10-26 13:30:00,16.22,16.25,16.19,16.25,147411.0,15.1551,15.1831,15.127,15.1831,147411.0
2022-10-26 14:00:00,16.25,16.25,16.19,16.21,113521.0,15.1831,15.1831,15.127,15.1457,113521.0
2022-10-26 14:30:00,16.21,16.22,16.18,16.2,146470.0,15.1457,15.1551,15.1177,15.1364,146470.0
2022-10-26 15:00:00,16.21,16.21,16.16,16.18,182981.0,15.1457,15.1457,15.099,15.1177,182981.0
2022-10-26 15:30:00,16.18,16.21,16.15,16.17,609547.0,15.1177,15.1457,15.0897,15.1084,609547.0
2022-10-27 09:30:00,16.17,16.25,16.01,16.07,638126.0,15.1084,15.1831,14.9589,15.0149,638126.0
2022-10-27 10:00:00,16.07,16.22,16.05,16.2,196467.0,15.0149,15.1551,14.9962,15.1364,196467.0
2022-10-27 10:30:00,16.2,16.22,16.09,16.16,330590.0,15.1364,15.1551,15.0336,15.099,330590.0
2022-10-27 11:00:00,16.16,16.17,16.11,16.17,265998.0,15.099,15.1084,15.0523,15.1084,265998.0
2022-10-27 11:30:00,16.17,16.17,16.03,16.07,225746.0,15.1084,15.1084,14.9775,15.0149,225746.0
2022-10-27 12:00:00,16.06,16.1,16.03,16.04,46563.0,15.0056,15.0429,14.9775,14.9869,46563.0
2022-10-27 12:30:00,16.04,16.08,16.01,16.08,84241.0,14.9869,15.0243,14.9589,15.0243,84241.0
2022-10-27 13:00:00,16.08,16.14,16.06,16.09,60358.0,15.0243,15.0803,15.0056,15.0336,60358.0
2022-10-27 13:30:00,16.1,16.1,16.05,16.05,55912.0,15.0429,15.0429,14.9962,14.9962,55912.0
2022-10-27 14:00:00,16.05,16.06,16.03,16.05,72416.0,14.9962,15.0056,14.9775,14.9962,72416.0
2022-10-27 14:30:00,16.04,16.06,16.01,16.01,82494.0,14.9869,15.0056,14.9589,14.9589,82494.0
2022-10-27 15:00:00,16.02,16.03,15.96,15.99,201234.0,14.9682,14.9775,14.9121,14.9402,201234.0
2022-10-27 15:30:00,15.98,16.0,15.94,15.96,387038.0,14.9308,14.9495,14.8935,14.9121,387038.0
2022-10-28 09:30:00,16.0,16.1,15.99,16.05,261953.0,14.9495,15.0429,14.9402,14.9962,261953.0
2022-10-28 10:00:00,16.07,16.11,15.91,16.05,301100.0,15.0149,15.0523,14.8654,14.9962,301100.0
2022-10-28 10:30:00,16.06,16.09,16.0,16.05,190610.0,15.0056,15.0336,14.9495,14.9962,190610.0
2022-10-28 11:00:00,16.05,16.06,15.99,16.02,167546.0,14.9962,15.0056,14.9402,14.9682,167546.0
2022-10-28 11:30:00,16.02,16.07,15.99,16.07,45637.0,14.9682,15.0149,14.9402,15.0149,45637.0
2022-10-28 12:00:00,16.06,16.07,16.0,16.05,75213.0,15.0056,15.0149,14.9495,14.9962,75213.0
2022-10-28 12:30:00,16.06,16.08,16.02,16.05,90377.0,15.0056,15.0243,14.9682,14.9962,90377.0
2022-10-28 13:00:00,16.06,16.09,16.05,16.05,37932.0,15.0056,15.0336,14.9962,14.9962,37932.0
2022-10-28 13:30:00,16.05,16.09,16.05,16.07,64406.0,14.9962,15.0336,14.9962,15.0149,64406.0
2022-10-28 14:00:00,16.07,16.15,16.07,16.13,136315.0,15.0149,15.0897,15.0149,15.071,136315.0
2022-10-28 14:30:00,16.13,16.21,16.12,16.18,472387.0,15.071,15.1457,15.0616,15.1177,472387.0
2022-10-28 15:00:00,16.19,16.2,16.15,16.19,223895.0,15.127,15.1364,15.0897,15.127,223895.0
2022-10-28 15:30:00,16.19,16.2,16.14,16.16,399437.0,15.127,15.1364,15.0803,15.099,399437.0
2022-10-31 09:30:00,15.89,15.98,15.84,15.88,295855.0,14.8467,14.9308,14.8,14.8374,295855.0
2022-10-31 10:00:00,15.87,15.99,15.87,15.94,134075.0,14.828,14.9402,14.828,14.8935,134075.0
2022-10-31 10:30:00,15.94,15.97,15.9,15.94,186271.0,14.8935,14.9215,14.8561,14.8935,186271.0
2022-10-31 11:00:00,15.93,15.98,15.91,15.93,163883.0,14.8841,14.9308,14.8654,14.8841,163883.0
2022-10-31 11:30:00,15.92,15.93,15.85,15.87,129433.0,14.8748,14.8841,14.8094,14.828,129433.0
2022-10-31 12:00:00,15.88,15.9,15.84,15.88,117903.0,14.8374,14.8561,14.8,14.8374,117903.0
2022-10-31 12:30:00,15.88,15.88,15.83,15.86,160988.0,14.8374,14.8374,14.7907,14.8187,160988.0
2022-10-31 13:00:00,15.86,15.88,15.83,15.88,72563.0,14.8187,14.8374,14.7907,14.8374,72563.0
2022-10-31 13:30:00,15.88,15.9,15.85,15.9,174073.0,14.8374,14.8561,14.8094,14.8561,174073.0
2022-10-31 14:00:00,15.9,15.94,15.9,15.91,49675.0,14.8561,14.8935,14.8561,14.8654,49675.0
2022-10-31 14:30:00,15.91,15.93,15.89,15.9,158259.0,14.8654,14.8841,14.8467,14.8561,158259.0
2022-10-31 15:00:00,15.9,15.9,15.85,15.88,160928.0,14.8561,14.8561,14.8094,14.8374,160928.0
2022-10-31 15:30:00,15.88,15.89,15.85,15.86,266185.0,14.8374,14.8467,14.8094,14.8187,266185.0
2022-11-01 09:30:00,16.18,16.21,16.13,16.16,247602.0,15.1177,15.1457,15.071,15.099,247602.0
2022-11-01 10:00:00,16.16,16.16,16.01,16.1,174559.0,15.099,15.099,14.9589,15.0429,174559.0
2022-11-01 10:30:00,16.1,16.1,15.94,15.96,145198.0,15.0429,15.0429,14.8935,14.9121,145198.0
2022-11-01 11:00:00,15.96,16.0,15.93,15.97,167355.0,14.9121,14.9495,14.8841,14.9215,167355.0
2022-11-01 11:30:00,15.97,15.99,15.92,15.96,87629.0,14.9215,14.9402,14.8748,14.9121,87629.0
2022-11-01 12:00:00,15.97,16.03,15.93,15.99,240972.0,14.9215,14.9775,14.8841,14.9402,240972.0
2022-11-01 12:30:00,15.98,16.0,15.95,15.99,80516.0,14.9308,14.9495,14.9028,14.9402,80516.0
2022-11-01 13:00:00,16.0,16.03,15.98,16.01,62046.0,14.9495,14.9775,14.9308,14.9589,62046.0
2022-11-01 13:30:00,16.0,16.02,15.99,16.02,49943.0,14.9495,14.9682,14.9402,14.9682,49943.0
2022-11-01 14:00:00,16.01,16.02,16.0,16.0,44560.0,14.9589,14.9682,14.9495,14.9495,44560.0
2022-11-01 14:30:00,16.0,16.02,15.96,16.0,67105.0,14.9495,14.9682,14.9121,14.9495,67105.0
2022-11-01 15:00:00,16.0,16.0,15.96,15.97,95958.0,14.9495,14.9495,14.9121,14.9215,95958.0
2022-11-01 15:30:00,15.97,15.98,15.95,15.97,288063.0,14.9215,14.9308,14.9028,14.9215,288063.0
2022-11-02 09:30:00,15.92,15.99,15.91,15.97,110595.0,14.8748,14.9402,14.8654,14.9215,110595.0
2022-11-02 10:00:00,15.97,15.98,15.91,15.93,152254.0,14.9215,14.9308,14.8654,14.8841,152254.0
2022-11-02 10:30:00,15.93,15.96,15.92,15.94,126775.0,14.8841,14.9121,14.8748,14.8935,126775.0
2022-11-02 11:00:00,15.94,15.97,15.93,15.97,73275.0,14.8935,14.9215,14.8841,14.9215,73275.0
2022-11-02 11:30:00,15.97,15.98,15.94,15.96,109927.0,14.9215,14.9308,14.8935,14.9121,109927.0
2022-11-02 12:00:00,15.96,15.97,15.87,15.9,187613.0,14.9121,14.9215,14.828,14.8561,187613.0
2022-11-02 12:30:00,15.9,15.93,15.88,15.92,80977.0,14.8561,14.8841,14.8374,14.8748,80977.0
2022-11-02 13:00:00,15.92,15.92,15.9,15.91,49803.0,14.8748,14.8748,14.8561,14.8654,49803.0
2022-11-02 13:30:00,15.92,15.96,15.91,15.93,41036.0,14.8748,14.9121,14.8654,14.8841,41036.0
2022-11-02 14:00:00,15.94,16.19,15.93,16.18,128375.0,14.8935,15.127,14.8841,15.1177,128375.0
2022-11-02 14:30:00,16.18,16.23,15.84,15.92,573047.0,15.1177,15.1644,14.8,14.8748,573047.0
2022-11-02 15:00:00,15.91,16.03,15.74,15.78,205182.0,14.8654,14.9775,14.7066,14.744,205182.0
2022-11-02 15:30:00,15.77,15.8,15.72,15.73,347609.0,14.7346,14.7626,14.6879,14.6972,347609.0
2022-11-03 09:30:00,15.6,15.69,15.59,15.6,360560.0,14.5758,14.6599,14.5664,14.5758,360560.0
2022-11-03 10:00:00,15.6,15.69,15.58,15.67,296421.0,14.5758,14.6599,14.5571,14.6412,296421.0
2022-11-03 10:30:00,15.66,15.74,15.61,15.74,238220.0,14.6318,14.7066,14.5851,14.7066,238220.0
2022-11-03 11:00:00,15.74,15.75,15.68,15.69,183576.0,14.7066,14.7159,14.6505,14.6599,183576.0
2022-11-03 11:30:00,15.68,15.7,15.65,15.67,142087.0,14.6505,14.6692,14.6225,14.6412,142087.0
2022-11-03 12:00:00,15.67,15.74,15.66,15.71,207844.0,14.6412,14.7066,14.6318,14.6786,207844.0
2022-11-03 12:30:00,15.71,15.77,15.7,15.77,57328.0,14.6786,14.7346,14.6692,14.7346,57328.0
2022-11-03 13:00:00,15.77,15.78,15.75,15.76,38198.0,14.7346,14.744,14.7159,14.7253,38198.0
2022-11-03 13:30:00,15.76,15.79,15.73,15.76,114192.0,14.7253,14.7533,14.6972,14.7253,114192.0
2022-11-03 14:00:00,15.76,15.79,15.75,15.78,62364.0,14.7253,14.7533,14.7159,14.744,62364.0
2022-11-03 14:30:00,15.79,15.8,15.75,15.76,120527.0,14.7533,14.7626,14.7159,14.7253,120527.0
2022-11-03 15:00:00,15.77,15.78,15.75,15.77,115383.0,14.7346,14.744,14.7159,14.7346,115383.0
2022-11-03 15:30:00,15.77,15.78,15.68,15.68,319354.0,14.7346,14.744,14.6505,14.6505,319354.0
2022-11-04 09:30:00,16.08,16.25,16.08,16.25,598123.0,15.0243,15.1831,15.0243,15.1831,598123.0
2022-11-04 10:00:00,16.25,16.43,16.25,16.39,572132.0,15.1831,15.3513,15.1831,15.3139,572132.0
2022-11-04 10:30:00,16.39,16.43,16.34,16.37,326189.0,15.3139,15.3513,15.2672,15.2952,326189.0
2022-11-04 11:00:00,16.37,16.39,16.25,16.25,230467.0,15.2952,15.3139,15.1831,15.1831,230467.0
2022-11-04 11:30:00,16.26,16.29,16.18,16.21,170199.0,15.1924,15.2205,15.1177,15.1457,170199.0
2022-11-04 12:00:00,16.21,16.3,16.17,16.3,212371.0,15.1457,15.2298,15.1084,15.2298,212371.0
2022-11-04 12:30:00,16.29,16.3,16.21,16.23,278344.0,15.2205,15.2298,15.1457,15.1644,278344.0
2022-11-04 13:00:00,16.22,16.27,16.2,16.23,182485.0,15.1551,15.2018,15.1364,15.1644,182485.0
2022-11-04 13:30:00,16.23,16.25,16.22,16.23,85754.0,15.1644,15.1831,15.1551,15.1644,85754.0
2022-11-04 14:00:00,16.24,16.27,16.2,16.27,124100.0,15.1738,15.2018,15.1364,15.2018,124100.0
2022-11-04 14:30:00,16.27,16.34,16.26,16.34,103744.0,15.2018,15.2672,15.1924,15.2672,103744.0
2022-11-04 15:00:00,16.33,16.4,16.32,16.37,265430.0,15.2578,15.3233,15.2485,15.2952,265430.0
2022-11-04 15:30:00,16.36,16.43,16.34,16.43,308616.0,15.2859,15.3513,15.2672,15.3513,308616.0
2022-11-07 09:30:00,16.4,16.47,16.37,16.38,220152.0,15.3233,15.3887,15.2952,15.3046,220152.0
2022-11-07 10:00:00,16.39,16.43,16.37,16.4,176142.0,15.3139,15.3513,15.2952,15.3233,176142.0
2022-11-07 10:30:00,16.4,16.42,16.35,16.39,222545.0,15.3233,15.3419,15.2765,15.3139,222545.0
2022-11-07 11:00:00,16.39,16.49,16.35,16.48,432054.0,15.3139,15.4073,15.2765,15.398,432054.0
2022-11-07 11:30:00,16.48,16.49,16.39,16.45,184549.0,15.398,15.4073,15.3139,15.37,184549.0
2022-11-07 12:00:00,16.45,16.49,16.42,16.48,183739.0,15.37,15.4073,15.3419,15.398,183739.0
2022-11-07 12:30:00,16.48,16.51,16.45,16.46,110027.0,15.398,15.426,15.37,15.3793,110027.0
2022-11-07 13:00:00,16.46,16.49,16.45,16.46,62598.0,15.3793,15.4073,15.37,15.3793,62598.0
2022-11-07 13:30:00,16.46,16.5,16.46,16.48,85560.0,15.3793,15.4167,15.3793,15.398,85560.0
2022-11-07 14:00:00,16.49,16.56,16.49,16.54,147763.0,15.4073,15.4727,15.4073,15.4541,147763.0
2022-11-07 14:30:00,16.54,16.56,16.53,16.54,146670.0,15.4541,15.4727,15.4447,15.4541,146670.0
2022-11-07 15:00:00,16.54,16.55,16.53,16.54,140042.0,15.4541,15.4634,15.4447,15.4541,140042.0
2022-11-07 15:30:00,16.54,16.56,16.49,16.51,425559.0,15.4541,15.4727,15.4073,15.426,425559.0
2022-11-08 09:30:00,16.54,16.54,16.48,16.53,145406.0,15.4541,15.4541,15.398,15.4447,145406.0
2022-11-08 10:00:00,16.52,16.62,16.52,16.59,126560.0,15.4354,15.5288,15.4354,15.5008,126560.0
2022-11-08 10:30:00,16.58,16.66,16.58,16.66,129191.0,15.4914,15.5662,15.4914,15.5662,129191.0
2022-11-08 11:00:00,16.66,16.67,16.6,16.64,139899.0,15.5662,15.5755,15.5101,15.5475,139899.0
2022-11-08 11:30:00,16.64,16.65,16.61,16.62,49648.0,15.5475,15.5568,15.5195,15.5288,49648.0
2022-11-08 12:00:00,16.62,16.63,16.59,16.6,56092.0,15.5288,15.5382,15.5008,15.5101,56092.0
2022-11-08 12:30:00,16.61,16.61,16.58,16.59,34262.0,15.5195,15.5195,15.4914,15.5008,34262.0
2022-11-08 13:00:00,16.58,16.62,16.53,16.57,96635.0,15.4914,15.5288,15.4447,15.4821,96635.0
2022-11-08 13:30:00,16.56,16.6,16.49,16.5,145612.0,15.4727,15.5101,15.4073,15.4167,145612.0
2022-11-08 14:00:00,16.5,16.51,16.41,16.41,175503.0,15.4167,15.426,15.3326,15.3326,175503.0
2022-11-08 14:30:00,16.42,16.55,16.4,16.53,159889.0,15.3419,15.4634,15.3233,15.4447,159889.0
2022-11-08 15:00:00,16.53,16.59,16.52,16.59,87498.0,15.4447,15.5008,15.4354,15.5008,87498.0
2022-11-08 15:30:00,16.59,16.62,16.53,16.53,184686.0,15.5008,15.5288,15.4447,15.4447,184686.0
2022-11-09 09:30:00,16.49,16.53,16.44,16.5,203938.0,15.4073,15.4447,15.3606,15.4167,203938.0
2022-11-09 10:00:00,16.5,16.63,16.49,16.55,248169.0,15.4167,15.5382,15.4073,15.4634,248169.0
2022-11-09 10:30:00,16.55,16.57,16.48,16.54,126336.0,15.4634,15.4821,15.398,15.4541,126336.0
2022-11-09 11:00:00,16.54,16.66,16.54,16.64,418444.0,15.4541,15.5662,15.4541,15.5475,418444.0
2022-11-09 11:30:00,16.64,16.68,16.61,16.62,152214.0,15.5475,15.5849,15.5195,15.5288,152214.0
2022-11-09 12:00:00,16.63,16.63,16.57,16.58,37780.0,15.5382,15.5382,15.4821,15.4914,37780.0
2022-11-09 12:30:00,16.58,16.6,16.55,16.58,54661.0,15.4914,15.5101,15.4634,15.4914,54661.0
2022-11-09 13:00:00,16.58,16.58,16.52,16.53,71889.0,15.4914,15.4914,15.4354,15.4447,71889.0
2022-11-09 13:30:00,16.52,16.52,16.46,16.48,41292.0,15.4354,15.4354,15.3793,15.398,41292.0
2022-11-09 14:00:00,16.48,16.48,16.45,16.46,117441.0,15.398,15.398,15.37,15.3793,117441.0
2022-11-09 14:30:00,16.46,16.46,16.42,16.44,86125.0,15.3793,15.3793,15.3419,15.3606,86125.0
2022-11-09 15:00:00,16.43,16.48,16.43,16.44,109661.0,15.3513,15.398,15.3513,15.3606,109661.0
2022-11-09 15:30:00,16.45,16.46,16.41,16.43,358778.0,15.37,15.3793,15.3326,15.3513,358778.0
2022-11-10 09:30:00,17.1,17.23,17.0,17.22,636927.0,15.9773,16.0988,15.8839,16.0894,636927.0
2022-11-10 10:00:00,17.22,17.43,17.22,17.43,473075.0,16.0894,16.2856,16.0894,16.2856,473075.0
2022-11-10 10:30:00,17.44,17.46,17.37,17.46,371384.0,16.295,16.3137,16.2296,16.3137,371384.0
2022-11-10 11:00:00,17.46,17.46,17.33,17.44,288884.0,16.3137,16.3137,16.1922,16.295,288884.0
2022-11-10 11:30:00,17.44,17.49,17.42,17.48,174640.0,16.295,16.3417,16.2763,16.3323,174640.0
2022-11-10 12:00:00,17.48,17.5,17.46,17.48,172857.0,16.3323,16.351,16.3137,16.3323,172857.0
2022-11-10 12:30:00,17.48,17.48,17.43,17.43,280762.0,16.3323,16.3323,16.2856,16.2856,280762.0
2022-11-10 13:00:00,17.43,17.5,17.42,17.48,220923.0,16.2856,16.351,16.2763,16.3323,220923.0
2022-11-10 13:30:00,17.48,17.53,17.47,17.51,206890.0,16.3323,16.3791,16.323,16.3604,206890.0
2022-11-10 14:00:00,17.51,17.53,17.48,17.51,115075.0,16.3604,16.3791,16.3323,16.3604,115075.0
2022-11-10 14:30:00,17.5,17.52,17.48,17.52,209234.0,16.351,16.3697,16.3323,16.3697,209234.0
2022-11-10 15:00:00,17.52,17.55,17.51,17.55,271804.0,16.3697,16.3977,16.3604,16.3977,271804.0
2022-11-10 15:30:00,17.55,17.56,17.52,17.55,656095.0,16.3977,16.4071,16.3697,16.3977,656095.0
2022-11-11 09:30:00,18.27,18.35,18.21,18.32,633245.0,17.0705,17.1452,17.0144,17.1172,633245.0
2022-11-11 10:00:00,18.31,18.47,18.25,18.46,407678.0,17.1079,17.2573,17.0518,17.248,407678.0
2022-11-11 10:30:00,18.46,18.49,18.38,18.46,271518.0,17.248,17.276,17.1733,17.248,271518.0
2022-11-11 11:00:00,18.46,18.48,18.37,18.46,879258.0,17.248,17.2667,17.1639,17.248,879258.0
2022-11-11 11:30:00,18.45,18.49,18.4,18.47,256562.0,17.2387,17.276,17.1919,17.2573,256562.0
2022-11-11 12:00:00,18.46,18.53,18.46,18.51,141517.0,17.248,17.3134,17.248,17.2947,141517.0
2022-11-11 12:30:00,18.51,18.52,18.45,18.48,201265.0,17.2947,17.3041,17.2387,17.2667,201265.0
2022-11-11 13:00:00,18.48,18.55,18.48,18.55,158324.0,17.2667,17.3321,17.2667,17.3321,158324.0
2022-11-11 13:30:00,18.55,18.62,18.55,18.62,127656.0,17.3321,17.3975,17.3321,17.3975,127656.0
2022-11-11 14:00:00,18.61,18.67,18.61,18.66,151643.0,17.3882,17.4442,17.3882,17.4349,151643.0
2022-11-11 14:30:00,18.66,18.68,18.65,18.68,83041.0,17.4349,17.4536,17.4255,17.4536,83041.0
2022-11-11 15:00:00,18.68,18.68,18.61,18.63,191731.0,17.4536,17.4536,17.3882,17.4068,191731.0
2022-11-11 15:30:00,18.63,18.64,18.59,18.61,391949.0,17.4068,17.4162,17.3695,17.3882,391949.0
2022-11-14 09:30:00,18.37,18.37,18.26,18.31,468014.0,17.1639,17.1639,17.0611,17.1079,468014.0
2022-11-14 10:00:00,18.31,18.41,18.29,18.31,149807.0,17.1079,17.2013,17.0892,17.1079,149807.0
2022-11-14 10:30:00,18.31,18.34,18.28,18.31,223677.0,17.1079,17.1359,17.0798,17.1079,223677.0
2022-11-14 11:00:00,18.32,18.35,18.23,18.35,267202.0,17.1172,17.1452,17.0331,17.1452,267202.0
2022-11-14 11:30:00,18.35,18.39,18.32,18.35,131201.0,17.1452,17.1826,17.1172,17.1452,131201.0
2022-11-14 12:00:00,18.35,18.39,18.33,18.39,102394.0,17.1452,17.1826,17.1265,17.1826,102394.0
2022-11-14 12:30:00,18.38,18.4,18.36,18.38,109452.0,17.1733,17.1919,17.1546,17.1733,109452.0
2022-11-14 13:00:00,18.38,18.48,18.37,18.48,119587.0,17.1733,17.2667,17.1639,17.2667,119587.0
2022-11-14 13:30:00,18.48,18.48,18.45,18.46,93836.0,17.2667,17.2667,17.2387,17.248,93836.0
2022-11-14 14:00:00,18.46,18.48,18.43,18.45,124681.0,17.248,17.2667,17.22,17.2387,124681.0
2022-11-14 14:30:00,18.45,18.46,18.42,18.45,82698.0,17.2387,17.248,17.2106,17.2387,82698.0
2022-11-14 15:00:00,18.44,18.46,18.37,18.41,266605.0,17.2293,17.248,17.1639,17.2013,266605.0
2022-11-14 15:30:00,18.41,18.43,18.27,18.28,652162.0,17.2013,17.22,17.0705,17.0798,652162.0
2022-11-15 09:30:00,18.67,18.71,18.58,18.7,365832.0,17.4442,17.4816,17.3601,17.4722,365832.0
2022-11-15 10:00:00,18.7,18.7,18.59,18.69,160674.0,17.4722,17.4722,17.3695,17.4629,160674.0
2022-11-15 10:30:00,18.69,18.69,18.55,18.55,141271.0,17.4629,17.4629,17.3321,17.3321,141271.0
2022-11-15 11:00:00,18.55,18.62,18.51,18.53,198040.0,17.3321,17.3975,17.2947,17.3134,198040.0
2022-11-15 11:30:00,18.53,18.58,18.52,18.57,71972.0,17.3134,17.3601,17.3041,17.3508,71972.0
2022-11-15 12:00:00,18.58,18.58,18.51,18.54,42701.0,17.3601,17.3601,17.2947,17.3227,42701.0
2022-11-15 12:30:00,18.54,18.57,18.51,18.55,75113.0,17.3227,17.3508,17.2947,17.3321,75113.0
2022-11-15 13:00:00,18.55,18.58,18.39,18.44,332343.0,17.3321,17.3601,17.1826,17.2293,332343.0
2022-11-15 13:30:00,18.44,18.46,18.29,18.37,244629.0,17.2293,17.248,17.0892,17.1639,244629.0
2022-11-15 14:00:00,18.36,18.51,18.32,18.48,270707.0,17.1546,17.2947,17.1172,17.2667,270707.0
2022-11-15 14:30:00,18.48,18.53,18.41,18.51,205671.0,17.2667,17.3134,17.2013,17.2947,205671.0
2022-11-15 15:00:00,18.5,18.54,18.48,18.51,310521.0,17.2854,17.3227,17.2667,17.2947,310521.0
2022-11-15 15:30:00,18.51,18.51,18.39,18.44,544866.0,17.2947,17.2947,17.1826,17.2293,544866.0
2022-11-16 09:30:00,18.39,18.42,18.25,18.3,203981.0,17.1826,17.2106,17.0518,17.0985,203981.0
2022-11-16 10:00:00,18.3,18.36,18.27,18.34,148869.0,17.0985,17.1546,17.0705,17.1359,148869.0
2022-11-16 10:30:00,18.34,18.38,18.31,18.32,102349.0,17.1359,17.1733,17.1079,17.1172,102349.0
2022-11-16 11:00:00,18.32,18.36,18.31,18.34,194759.0,17.1172,17.1546,17.1079,17.1359,194759.0
2022-11-16 11:30:00,18.34,18.37,18.31,18.31,68720.0,17.1359,17.1639,17.1079,17.1079,68720.0
2022-11-16 12:00:00,18.32,18.34,18.26,18.28,96866.0,17.1172,17.1359,17.0611,17.0798,96866.0
2022-11-16 12:30:00,18.28,18.38,18.27,18.34,93178.0,17.0798,17.1733,17.0705,17.1359,93178.0
2022-11-16 13:00:00,18.33,18.35,18.3,18.3,59847.0,17.1265,17.1452,17.0985,17.0985,59847.0
2022-11-16 13:30:00,18.31,18.31,18.24,18.26,58164.0,17.1079,17.1079,17.0424,17.0611,58164.0
2022-11-16 14:00:00,18.26,18.33,18.26,18.3,48906.0,17.0611,17.1265,17.0611,17.0985,48906.0
2022-11-16 14:30:00,18.3,18.34,18.28,18.34,70947.0,17.0985,17.1359,17.0798,17.1359,70947.0
2022-11-16 15:00:00,18.34,18.35,18.28,18.32,125348.0,17.1359,17.1452,17.0798,17.1172,125348.0
2022-11-16 15:30:00,18.32,18.35,18.31,18.32,205258.0,17.1172,17.1452,17.1079,17.1172,205258.0
2022-11-17 09:30:00,17.98,18.05,17.96,18.0,227300.0,16.7995,16.8649,16.7808,16.8182,227300.0
2022-11-17 10:00:00,18.0,18.13,17.98,18.12,204896.0,16.8182,16.9397,16.7995,16.9303,204896.0
2022-11-17 10:30:00,18.11,18.12,18.05,18.07,195253.0,16.921,16.9303,16.8649,16.8836,195253.0
2022-11-17 11:00:00,18.07,18.08,18.03,18.06,186940.0,16.8836,16.893,16.8462,16.8743,186940.0
2022-11-17 11:30:00,18.06,18.13,18.04,18.12,62644.0,16.8743,16.9397,16.8556,16.9303,62644.0
2022-11-17 12:00:00,18.12,18.14,18.1,18.12,59640.0,16.9303,16.949,16.9116,16.9303,59640.0
2022-11-17 12:30:00,18.12,18.23,18.11,18.22,108777.0,16.9303,17.0331,16.921,17.0238,108777.0
2022-11-17 13:00:00,18.23,18.26,18.22,18.25,85851.0,17.0331,17.0611,17.0238,17.0518,85851.0
2022-11-17 13:30:00,18.24,18.27,18.23,18.26,104599.0,17.0424,17.0705,17.0331,17.0611,104599.0
2022-11-17 14:00:00,18.25,18.28,18.24,18.26,151852.0,17.0518,17.0798,17.0424,17.0611,151852.0
2022-11-17 14:30:00,18.25,18.27,18.25,18.27,75140.0,17.0518,17.0705,17.0518,17.0705,75140.0
2022-11-17 15:00:00,18.27,18.27,18.2,18.21,140259.0,17.0705,17.0705,17.0051,17.0144,140259.0
2022-11-17 15:30:00,18.22,18.28,18.21,18.27,308578.0,17.0238,17.0798,17.0144,17.0705,308578.0
2022-11-18 09:30:00,18.35,18.36,18.3,18.33,193681.0,17.1452,17.1546,17.0985,17.1265,193681.0
2022-11-18 10:00:00,18.33,18.4,18.29,18.39,80187.0,17.1265,17.1919,17.0892,17.1826,80187.0
2022-11-18 10:30:00,18.39,18.43,18.35,18.36,62491.0,17.1826,17.22,17.1452,17.1546,62491.0
2022-11-18 11:00:00,18.37,18.4,18.35,18.38,77657.0,17.1639,17.1919,17.1452,17.1733,77657.0
2022-11-18 11:30:00,18.39,18.39,18.34,18.36,66545.0,17.1826,17.1826,17.1359,17.1546,66545.0
2022-11-18 12:00:00,18.36,18.36,18.25,18.28,68061.0,17.1546,17.1546,17.0518,17.0798,68061.0
2022-11-18 12:30:00,18.27,18.28,18.23,18.26,76618.0,17.0705,17.0798,17.0331,17.0611,76618.0
2022-11-18 13:00:00,18.26,18.31,18.26,18.3,66682.0,17.0611,17.1079,17.0611,17.0985,66682.0
2022-11-18 13:30:00,18.31,18.32,18.26,18.28,36031.0,17.1079,17.1172,17.0611,17.0798,36031.0
2022-11-18 14:00:00,18.28,18.32,18.27,18.3,68975.0,17.0798,17.1172,17.0705,17.0985,68975.0
2022-11-18 14:30:00,18.3,18.31,18.28,18.3,70447.0,17.0985,17.1079,17.0798,17.0985,70447.0
2022-11-18 15:00:00,18.3,18.36,18.29,18.35,57359.0,17.0985,17.1546,17.0892,17.1452,57359.0
2022-11-18 15:30:00,18.36,18.36,18.3,18.32,210905.0,17.1546,17.1546,17.0985,17.1172,210905.0
2022-11-21 09:30:00,18.24,18.35,18.22,18.33,196449.0,17.0424,17.1452,17.0238,17.1265,196449.0
2022-11-21 10:00:00,18.34,18.35,18.18,18.2,112681.0,17.1359,17.1452,16.9864,17.0051,112681.0
2022-11-21 10:30:00,18.19,18.23,18.17,18.21,123148.0,16.9957,17.0331,16.977,17.0144,123148.0
2022-11-21 11:00:00,18.21,18.32,18.21,18.27,225409.0,17.0144,17.1172,17.0144,17.0705,225409.0
2022-11-21 11:30:00,18.27,18.32,18.23,18.3,147665.0,17.0705,17.1172,17.0331,17.0985,147665.0
2022-11-21 12:00:00,18.29,18.31,18.27,18.3,123226.0,17.0892,17.1079,17.0705,17.0985,123226.0
2022-11-21 12:30:00,18.3,18.35,18.29,18.32,106934.0,17.0985,17.1452,17.0892,17.1172,106934.0
2022-11-21 13:00:00,18.33,18.38,18.32,18.37,79332.0,17.1265,17.1733,17.1172,17.1639,79332.0
2022-11-21 13:30:00,18.37,18.37,18.32,18.32,59808.0,17.1639,17.1639,17.1172,17.1172,59808.0
2022-11-21 14:00:00,18.32,18.35,18.31,18.32,83464.0,17.1172,17.1452,17.1079,17.1172,83464.0
2022-11-21 14:30:00,18.33,18.33,18.31,18.31,64787.0,17.1265,17.1265,17.1079,17.1079,64787.0
2022-11-21 15:00:00,18.31,18.33,18.3,18.32,140422.0,17.1079,17.1265,17.0985,17.1172,140422.0
2022-11-21 15:30:00,18.32,18.34,18.31,18.34,237066.0,17.1172,17.1359,17.1079,17.1359,237066.0
2022-11-22 09:30:00,18.32,18.37,18.3,18.36,198415.0,17.1172,17.1639,17.0985,17.1546,198415.0
2022-11-22 10:00:00,18.36,18.4,18.35,18.39,208460.0,17.1546,17.1919,17.1452,17.1826,208460.0
2022-11-22 10:30:00,18.39,18.4,18.31,18.31,118377.0,17.1826,17.1919,17.1079,17.1079,118377.0
2022-11-22 11:00:00,18.31,18.31,18.26,18.27,165287.0,17.1079,17.1079,17.0611,17.0705,165287.0
2022-11-22 11:30:00,18.27,18.27,18.25,18.26,71921.0,17.0705,17.0705,17.0518,17.0611,71921.0
2022-11-22 12:00:00,18.26,18.27,18.25,18.27,124770.0,17.0611,17.0705,17.0518,17.0705,124770.0
2022-11-22 12:30:00,18.26,18.28,18.23,18.27,138879.0,17.0611,17.0798,17.0331,17.0705,138879.0
2022-11-22 13:00:00,18.27,18.29,18.25,18.29,53202.0,17.0705,17.0892,17.0518,17.0892,53202.0
2022-11-22 13:30:00,18.29,18.3,18.27,18.29,59459.0,17.0892,17.0985,17.0705,17.0892,59459.0
2022-11-22 14:00:00,18.29,18.3,18.27,18.28,51491.0,17.0892,17.0985,17.0705,17.0798,51491.0
2022-11-22 14:30:00,18.28,18.29,18.26,18.29,40191.0,17.0798,17.0892,17.0611,17.0892,40191.0
2022-11-22 15:00:00,18.29,18.32,18.28,18.32,60734.0,17.0892,17.1172,17.0798,17.1172,60734.0
2022-11-22 15:30:00,18.32,18.37,18.3,18.36,369803.0,17.1172,17.1639,17.0985,17.1546,369803.0
2022-11-23 09:30:00,18.34,18.45,18.32,18.43,195475.0,17.1359,17.2387,17.1172,17.22,195475.0
2022-11-23 10:00:00,18.43,18.45,18.38,18.44,147575.0,17.22,17.2387,17.1733,17.2293,147575.0
2022-11-23 10:30:00,18.44,18.49,18.43,18.47,92192.0,17.2293,17.276,17.22,17.2573,92192.0
2022-11-23 11:00:00,18.47,18.49,18.46,18.48,45806.0,17.2573,17.276,17.248,17.2667,45806.0
2022-11-23 11:30:00,18.48,18.5,18.43,18.43,82302.0,17.2667,17.2854,17.22,17.22,82302.0
2022-11-23 12:00:00,18.45,18.45,18.42,18.45,60952.0,17.2387,17.2387,17.2106,17.2387,60952.0
2022-11-23 12:30:00,18.45,18.45,18.39,18.39,64753.0,17.2387,17.2387,17.1826,17.1826,64753.0
2022-11-23 13:00:00,18.39,18.42,18.38,18.42,37752.0,17.1826,17.2106,17.1733,17.2106,37752.0
2022-11-23 13:30:00,18.42,18.43,18.41,18.42,16933.0,17.2106,17.22,17.2013,17.2106,16933.0
2022-11-23 14:00:00,18.42,18.51,18.39,18.5,119044.0,17.2106,17.2947,17.1826,17.2854,119044.0
2022-11-23 14:30:00,18.49,18.49,18.45,18.48,28069.0,17.276,17.276,17.2387,17.2667,28069.0
2022-11-23 15:00:00,18.47,18.5,18.46,18.48,77795.0,17.2573,17.2854,17.248,17.2667,77795.0
2022-11-23 15:30:00,18.48,18.48,18.45,18.46,173131.0,17.2667,17.2667,17.2387,17.248,173131.0
2022-11-25 09:30:00,18.42,18.46,18.39,18.43,145243.0,17.2106,17.248,17.1826,17.22,145243.0
2022-11-25 10:00:00,18.42,18.43,18.37,18.39,153461.0,17.2106,17.22,17.1639,17.1826,153461.0
2022-11-25 10:30:00,18.39,18.46,18.37,18.46,116192.0,17.1826,17.248,17.1639,17.248,116192.0
2022-11-25 11:00:00,18.46,18.48,18.43,18.46,177668.0,17.248,17.2667,17.22,17.248,177668.0
2022-11-25 11:30:00,18.46,18.56,18.45,18.54,178721.0,17.248,17.3414,17.2387,17.3227,178721.0
2022-11-25 12:00:00,18.54,18.56,18.52,18.52,172340.0,17.3227,17.3414,17.3041,17.3041,172340.0
2022-11-25 12:30:00,18.52,18.55,18.51,18.55,166111.0,17.3041,17.3321,17.2947,17.3321,166111.0
2022-11-28 09:30:00,18.38,18.44,18.31,18.35,131274.0,17.1733,17.2293,17.1079,17.1452,131274.0
2022-11-28 10:00:00,18.35,18.37,18.29,18.32,72355.0,17.1452,17.1639,17.0892,17.1172,72355.0
2022-11-28 10:30:00,18.31,18.33,18.22,18.23,143432.0,17.1079,17.1265,17.0238,17.0331,143432.0
2022-11-28 11:00:00,18.23,18.26,18.2,18.26,136418.0,17.0331,17.0611,17.0051,17.0611,136418.0
2022-11-28 11:30:00,18.26,18.27,18.24,18.27,29108.0,17.0611,17.0705,17.0424,17.0705,29108.0
2022-11-28 12:00:00,18.27,18.28,18.22,18.23,33793.0,17.0705,17.0798,17.0238,17.0331,33793.0
2022-11-28 12:30:00,18.23,18.26,18.18,18.2,70736.0,17.0331,17.0611,16.9864,17.0051,70736.0
2022-11-28 13:00:00,18.19,18.2,18.18,18.18,36515.0,16.9957,17.0051,16.9864,16.9864,36515.0
2022-11-28 13:30:00,18.18,18.19,18.13,18.14,34247.0,16.9864,16.9957,16.9397,16.949,34247.0
2022-11-28 14:00:00,18.15,18.15,18.12,18.14,37027.0,16.9584,16.9584,16.9303,16.949,37027.0
2022-11-28 14:30:00,18.14,18.15,18.12,18.13,62322.0,16.949,16.9584,16.9303,16.9397,62322.0
2022-11-28 15:00:00,18.13,18.13,18.1,18.11,42394.0,16.9397,16.9397,16.9116,16.921,42394.0
2022-11-28 15:30:00,18.11,18.12,18.05,18.06,565058.0,16.921,16.9303,16.8649,16.8743,565058.0
2022-11-29 09:30:00,18.17,18.26,18.13,18.26,193632.0,16.977,17.0611,16.9397,17.0611,193632.0
2022-11-29 10:00:00,18.25,18.33,18.22,18.32,144573.0,17.0518,17.1265,17.0238,17.1172,144573.0
2022-11-29 10:30:00,18.33,18.34,18.26,18.27,78491.0,17.1265,17.1359,17.0611,17.0705,78491.0
2022-11-29 11:00:00,18.27,18.28,18.19,18.22,218332.0,17.0705,17.0798,16.9957,17.0238,218332.0
2022-11-29 11:30:00,18.23,18.26,18.21,18.25,62996.0,17.0331,17.0611,17.0144,17.0518,62996.0
2022-11-29 12:00:00,18.24,18.25,18.21,18.23,18967.0,17.0424,17.0518,17.0144,17.0331,18967.0
2022-11-29 12:30:00,18.23,18.24,18.2,18.23,36083.0,17.0331,17.0424,17.0051,17.0331,36083.0
2022-11-29 13:00:00,18.22,18.24,18.21,18.21,32231.0,17.0238,17.0424,17.0144,17.0144,32231.0
2022-11-29 13:30:00,18.21,18.25,18.21,18.25,56220.0,17.0144,17.0518,17.0144,17.0518,56220.0
2022-11-29 14:00:00,18.25,18.29,18.24,18.24,58321.0,17.0518,17.0892,17.0424,17.0424,58321.0
2022-11-29 14:30:00,18.24,18.27,18.22,18.27,94824.0,17.0424,17.0705,17.0238,17.0705,94824.0
2022-11-29 15:00:00,18.27,18.29,18.24,18.26,66529.0,17.0705,17.0892,17.0424,17.0611,66529.0
2022-11-29 15:30:00,18.26,18.28,18.24,18.26,167573.0,17.0611,17.0798,17.0424,17.0611,167573.0
2022-11-30 09:30:00,18.3,18.32,18.17,18.21,642144.0,17.0985,17.1172,16.977,17.0144,642144.0
2022-11-30 10:00:00,18.21,18.21,18.05,18.05,163335.0,17.0144,17.0144,16.8649,16.8649,163335.0
2022-11-30 10:30:00,18.05,18.08,18.02,18.05,157732.0,16.8649,16.893,16.8369,16.8649,157732.0
2022-11-30 11:00:00,18.05,18.19,18.04,18.13,675381.0,16.8649,16.9957,16.8556,16.9397,675381.0
2022-11-30 11:30:00,18.13,18.15,18.11,18.11,115428.0,16.9397,16.9584,16.921,16.921,115428.0
2022-11-30 12:00:00,18.1,18.12,18.02,18.04,86234.0,16.9116,16.9303,16.8369,16.8556,86234.0
2022-11-30 12:30:00,18.04,18.04,18.0,18.02,37741.0,16.8556,16.8556,16.8182,16.8369,37741.0
2022-11-30 13:00:00,18.03,18.06,18.01,18.04,63653.0,16.8462,16.8743,16.8275,16.8556,63653.0
2022-11-30 13:30:00,18.03,18.29,18.02,18.29,144217.0,16.8462,17.0892,16.8369,17.0892,144217.0
2022-11-30 14:00:00,18.29,18.39,18.27,18.36,109923.0,17.0892,17.1826,17.0705,17.1546,109923.0
2022-11-30 14:30:00,18.35,18.35,18.3,18.32,54695.0,17.1452,17.1452,17.0985,17.1172,54695.0
2022-11-30 15:00:00,18.33,18.4,18.32,18.39,124219.0,17.1265,17.1919,17.1172,17.1826,124219.0
2022-11-30 15:30:00,18.39,18.45,18.39,18.45,588316.0,17.1826,17.2387,17.1826,17.2387,588316.0
2022-12-01 09:30:00,18.63,18.71,18.57,18.64,303305.0,17.4068,17.4816,17.3508,17.4162,303305.0
2022-12-01 10:00:00,18.64,18.66,18.46,18.5,184193.0,17.4162,17.4349,17.248,17.2854,184193.0
2022-12-01 10:30:00,18.5,18.52,18.45,18.52,88395.0,17.2854,17.3041,17.2387,17.3041,88395.0
2022-12-01 11:00:00,18.52,18.56,18.48,18.55,270529.0,17.3041,17.3414,17.2667,17.3321,270529.0
2022-12-01 11:30:00,18.55,18.55,18.46,18.46,131815.0,17.3321,17.3321,17.248,17.248,131815.0
2022-12-01 12:00:00,18.46,18.49,18.4,18.48,39599.0,17.248,17.276,17.1919,17.2667,39599.0
2022-12-01 12:30:00,18.49,18.52,18.45,18.48,59964.0,17.276,17.3041,17.2387,17.2667,59964.0
2022-12-01 13:00:00,18.48,18.5,18.45,18.46,21146.0,17.2667,17.2854,17.2387,17.248,21146.0
2022-12-01 13:30:00,18.46,18.5,18.45,18.48,32234.0,17.248,17.2854,17.2387,17.2667,32234.0
2022-12-01 14:00:00,18.48,18.52,18.45,18.51,40058.0,17.2667,17.3041,17.2387,17.2947,40058.0
2022-12-01 14:30:00,18.51,18.53,18.49,18.52,45825.0,17.2947,17.3134,17.276,17.3041,45825.0
2022-12-01 15:00:00,18.52,18.53,18.49,18.5,41084.0,17.3041,17.3134,17.276,17.2854,41084.0
2022-12-01 15:30:00,18.5,18.55,18.48,18.49,249433.0,17.2854,17.3321,17.2667,17.276,249433.0
2022-12-02 09:30:00,18.38,18.45,18.37,18.44,179945.0,17.1733,17.2387,17.1639,17.2293,179945.0
2022-12-02 10:00:00,18.44,18.48,18.38,18.39,83895.0,17.2293,17.2667,17.1733,17.1826,83895.0
2022-12-02 10:30:00,18.39,18.45,18.38,18.39,72437.0,17.1826,17.2387,17.1733,17.1826,72437.0
2022-12-02 11:00:00,18.39,18.44,18.38,18.42,44712.0,17.1826,17.2293,17.1733,17.2106,44712.0
2022-12-02 11:30:00,18.43,18.48,18.43,18.47,65391.0,17.22,17.2667,17.22,17.2573,65391.0
2022-12-02 12:00:00,18.46,18.48,18.44,18.46,37728.0,17.248,17.2667,17.2293,17.248,37728.0
2022-12-02 12:30:00,18.45,18.46,18.43,18.43,17805.0,17.2387,17.248,17.22,17.22,17805.0
2022-12-02 13:00:00,18.44,18.45,18.41,18.43,25837.0,17.2293,17.2387,17.2013,17.22,25837.0
2022-12-02 13:30:00,18.43,18.45,18.42,18.44,29876.0,17.22,17.2387,17.2106,17.2293,29876.0
2022-12-02 14:00:00,18.44,18.44,18.41,18.44,33916.0,17.2293,17.2293,17.2013,17.2293,33916.0
2022-12-02 14:30:00,18.43,18.46,18.42,18.46,72101.0,17.22,17.248,17.2106,17.248,72101.0
2022-12-02 15:00:00,18.46,18.5,18.45,18.46,108484.0,17.248,17.2854,17.2387,17.248,108484.0
2022-12-02 15:30:00,18.46,18.48,18.45,18.47,163323.0,17.248,17.2667,17.2387,17.2573,163323.0
2022-12-05 09:30:00,18.77,18.86,18.73,18.73,467181.0,17.5376,17.6217,17.5003,17.5003,467181.0
2022-12-05 10:00:00,18.73,18.8,18.65,18.74,305359.0,17.5003,17.5657,17.4255,17.5096,305359.0
2022-12-05 10:30:00,18.73,18.8,18.72,18.74,240171.0,17.5003,17.5657,17.4909,17.5096,240171.0
2022-12-05 11:00:00,18.74,18.76,18.66,18.69,162424.0,17.5096,17.5283,17.4349,17.4629,162424.0
2022-12-05 11:30:00,18.69,18.69,18.55,18.57,147921.0,17.4629,17.4629,17.3321,17.3508,147921.0
2022-12-05 12:00:00,18.56,18.61,18.54,18.59,55455.0,17.3414,17.3882,17.3227,17.3695,55455.0
2022-12-05 12:30:00,18.59,18.62,18.57,18.59,84677.0,17.3695,17.3975,17.3508,17.3695,84677.0
2022-12-05 13:00:00,18.59,18.61,18.57,18.57,47417.0,17.3695,17.3882,17.3508,17.3508,47417.0
2022-12-05 13:30:00,18.58,18.59,18.51,18.52,63393.0,17.3601,17.3695,17.2947,17.3041,63393.0
2022-12-05 14:00:00,18.52,18.52,18.48,18.48,89128.0,17.3041,17.3041,17.2667,17.2667,89128.0
2022-12-05 14:30:00,18.48,18.5,18.44,18.47,315663.0,17.2667,17.2854,17.2293,17.2573,315663.0
2022-12-05 15:00:00,18.46,18.49,18.44,18.44,97721.0,17.248,17.276,17.2293,17.2293,97721.0
2022-12-05 15:30:00,18.45,18.51,18.44,18.49,451706.0,17.2387,17.2947,17.2293,17.276,451706.0
2022-12-06 09:30:00,18.54,18.59,18.4,18.44,300358.0,17.3227,17.3695,17.1919,17.2293,300358.0
2022-12-06 10:00:00,18.44,18.46,18.3,18.32,147323.0,17.2293,17.248,17.0985,17.1172,147323.0
2022-12-06 10:30:00,18.33,18.42,18.27,18.41,246450.0,17.1265,17.2106,17.0705,17.2013,246450.0
2022-12-06 11:00:00,18.41,18.49,18.4,18.42,413791.0,17.2013,17.276,17.1919,17.2106,413791.0
2022-12-06 11:30:00,18.43,18.44,18.32,18.33,69428.0,17.22,17.2293,17.1172,17.1265,69428.0
2022-12-06 12:00:00,18.33,18.35,18.29,18.3,52738.0,17.1265,17.1452,17.0892,17.0985,52738.0
2022-12-06 12:30:00,18.3,18.31,18.28,18.29,57291.0,17.0985,17.1079,17.0798,17.0892,57291.0
2022-12-06 13:00:00,18.28,18.28,18.22,18.23,80659.0,17.0798,17.0798,17.0238,17.0331,80659.0
2022-12-06 13:30:00,18.24,18.28,18.22,18.24,59365.0,17.0424,17.0798,17.0238,17.0424,59365.0
2022-12-06 14:00:00,18.24,18.25,18.21,18.23,84451.0,17.0424,17.0518,17.0144,17.0331,84451.0
2022-12-06 14:30:00,18.23,18.25,18.19,18.24,101823.0,17.0331,17.0518,16.9957,17.0424,101823.0
2022-12-06 15:00:00,18.23,18.27,18.22,18.25,90899.0,17.0331,17.0705,17.0238,17.0518,90899.0
2022-12-06 15:30:00,18.25,18.32,18.24,18.32,246630.0,17.0518,17.1172,17.0424,17.1172,246630.0
2022-12-07 09:30:00,18.23,18.33,18.21,18.22,202933.0,17.0331,17.1265,17.0144,17.0238,202933.0
2022-12-07 10:00:00,18.22,18.33,18.16,18.33,186473.0,17.0238,17.1265,16.9677,17.1265,186473.0
2022-12-07 10:30:00,18.33,18.35,18.27,18.28,77829.0,17.1265,17.1452,17.0705,17.0798,77829.0
2022-12-07 11:00:00,18.29,18.3,18.2,18.2,136971.0,17.0892,17.0985,17.0051,17.0051,136971.0
2022-12-07 11:30:00,18.17,18.2,18.16,18.2,49191.0,16.977,17.0051,16.9677,17.0051,49191.0
2022-12-07 12:00:00,18.2,18.21,18.16,18.16,42283.0,17.0051,17.0144,16.9677,16.9677,42283.0
2022-12-07 12:30:00,18.16,18.21,18.16,18.19,27123.0,16.9677,17.0144,16.9677,16.9957,27123.0
2022-12-07 13:00:00,18.18,18.22,18.17,18.21,28696.0,16.9864,17.0238,16.977,17.0144,28696.0
2022-12-07 13:30:00,18.21,18.23,18.2,18.2,64566.0,17.0144,17.0331,17.0051,17.0051,64566.0
2022-12-07 14:00:00,18.2,18.24,18.18,18.24,58945.0,17.0051,17.0424,16.9864,17.0424,58945.0
2022-12-07 14:30:00,18.23,18.31,18.23,18.24,275351.0,17.0331,17.1079,17.0331,17.0424,275351.0
2022-12-07 15:00:00,18.24,18.27,18.21,18.24,78940.0,17.0424,17.0705,17.0144,17.0424,78940.0
2022-12-07 15:30:00,18.24,18.26,18.22,18.23,286007.0,17.0424,17.0611,17.0238,17.0331,286007.0
2022-12-08 09:30:00,18.15,18.21,18.08,18.19,312706.0,16.9584,17.0144,16.893,16.9957,312706.0
2022-12-08 10:00:00,18.2,18.24,18.16,18.2,70267.0,17.0051,17.0424,16.9677,17.0051,70267.0
2022-12-08 10:30:00,18.19,18.21,18.16,18.16,73108.0,16.9957,17.0144,16.9677,16.9677,73108.0
2022-12-08 11:00:00,18.17,18.18,18.15,18.17,76710.0,16.977,16.9864,16.9584,16.977,76710.0
2022-12-08 11:30:00,18.17,18.19,18.16,18.17,68321.0,16.977,16.9957,16.9677,16.977,68321.0
2022-12-08 12:00:00,18.17,18.19,18.15,18.16,42480.0,16.977,16.9957,16.9584,16.9677,42480.0
2022-12-08 12:30:00,18.15,18.16,18.13,18.14,25321.0,16.9584,16.9677,16.9397,16.949,25321.0
2022-12-08 13:00:00,18.14,18.16,18.13,18.16,28312.0,16.949,16.9677,16.9397,16.9677,28312.0
2022-12-08 13:30:00,18.16,18.2,18.16,18.17,40837.0,16.9677,17.0051,16.9677,16.977,40837.0
2022-12-08 14:00:00,18.17,18.19,18.12,18.18,58564.0,16.977,16.9957,16.9303,16.9864,58564.0
2022-12-08 14:30:00,18.18,18.18,18.15,18.16,110612.0,16.9864,16.9864,16.9584,16.9677,110612.0
2022-12-08 15:00:00,18.16,18.16,18.13,18.14,173580.0,16.9677,16.9677,16.9397,16.949,173580.0
2022-12-08 15:30:00,18.15,18.19,18.12,18.19,342731.0,16.9584,16.9957,16.9303,16.9957,342731.0
2022-12-09 09:30:00,18.22,18.35,18.22,18.3,208109.0,17.0238,17.1452,17.0238,17.0985,208109.0
2022-12-09 10:00:00,18.3,18.35,18.27,18.35,161275.0,17.0985,17.1452,17.0705,17.1452,161275.0
2022-12-09 10:30:00,18.35,18.38,18.33,18.35,67801.0,17.1452,17.1733,17.1265,17.1452,67801.0
2022-12-09 11:00:00,18.36,18.4,18.35,18.37,120476.0,17.1546,17.1919,17.1452,17.1639,120476.0
2022-12-09 11:30:00,18.37,18.39,18.36,18.37,215840.0,17.1639,17.1826,17.1546,17.1639,215840.0
2022-12-09 12:00:00,18.38,18.4,18.37,18.37,67105.0,17.1733,17.1919,17.1639,17.1639,67105.0
2022-12-09 12:30:00,18.38,18.4,18.36,18.36,31880.0,17.1733,17.1919,17.1546,17.1546,31880.0
2022-12-09 13:00:00,18.36,18.37,18.3,18.32,133728.0,17.1546,17.1639,17.0985,17.1172,133728.0
2022-12-09 13:30:00,18.31,18.33,18.29,18.3,75820.0,17.1079,17.1265,17.0892,17.0985,75820.0
2022-12-09 14:00:00,18.3,18.31,18.27,18.3,92375.0,17.0985,17.1079,17.0705,17.0985,92375.0
2022-12-09 14:30:00,18.31,18.32,18.3,18.32,54389.0,17.1079,17.1172,17.0985,17.1172,54389.0
2022-12-09 15:00:00,18.31,18.32,18.29,18.3,44323.0,17.1079,17.1172,17.0892,17.0985,44323.0
2022-12-09 15:30:00,18.3,18.31,18.24,18.25,211338.0,17.0985,17.1079,17.0424,17.0518,211338.0
2022-12-12 09:30:00,18.13,18.15,18.07,18.11,138590.0,16.9397,16.9584,16.8836,16.921,138590.0
2022-12-12 10:00:00,18.11,18.13,18.07,18.1,173369.0,16.921,16.9397,16.8836,16.9116,173369.0
2022-12-12 10:30:00,18.09,18.1,18.04,18.07,150137.0,16.9023,16.9116,16.8556,16.8836,150137.0
2022-12-12 11:00:00,18.07,18.13,18.06,18.11,197619.0,16.8836,16.9397,16.8743,16.921,197619.0
2022-12-12 11:30:00,18.11,18.15,18.08,18.14,115205.0,16.921,16.9584,16.893,16.949,115205.0
2022-12-12 12:00:00,18.14,18.17,18.1,18.1,171650.0,16.949,16.977,16.9116,16.9116,171650.0
2022-12-12 12:30:00,18.1,18.14,18.09,18.13,124958.0,16.9116,16.949,16.9023,16.9397,124958.0
2022-12-12 13:00:00,18.13,18.14,18.11,18.14,134814.0,16.9397,16.949,16.921,16.949,134814.0
2022-12-12 13:30:00,18.14,18.17,18.12,18.14,76877.0,16.949,16.977,16.9303,16.949,76877.0
2022-12-12 14:00:00,18.14,18.16,18.12,18.15,70784.0,16.949,16.9677,16.9303,16.9584,70784.0
2022-12-12 14:30:00,18.14,18.17,18.12,18.16,73948.0,16.949,16.977,16.9303,16.9677,73948.0
2022-12-12 15:00:00,18.17,18.25,18.17,18.23,147793.0,16.977,17.0518,16.977,17.0331,147793.0
2022-12-12 15:30:00,18.23,18.26,18.21,18.26,290496.0,17.0331,17.0611,17.0144,17.0611,290496.0
2022-12-13 09:30:00,18.9,18.95,18.83,18.92,316750.0,17.6591,17.7058,17.5937,17.6778,316750.0
2022-12-13 10:00:00,18.93,18.95,18.75,18.8,593277.0,17.6871,17.7058,17.519,17.5657,593277.0
2022-12-13 10:30:00,18.82,18.83,18.71,18.77,452607.0,17.5844,17.5937,17.4816,17.5376,452607.0
2022-12-13 11:00:00,18.77,18.89,18.76,18.88,319997.0,17.5376,17.6498,17.5283,17.6404,319997.0
2022-12-13 11:30:00,18.88,18.92,18.76,18.8,177333.0,17.6404,17.6778,17.5283,17.5657,177333.0
2022-12-13 12:00:00,18.8,18.88,18.74,18.75,128100.0,17.5657,17.6404,17.5096,17.519,128100.0
2022-12-13 12:30:00,18.75,18.77,18.7,18.73,95291.0,17.519,17.5376,17.4722,17.5003,95291.0
2022-12-13 13:00:00,18.73,18.78,18.71,18.77,80622.0,17.5003,17.547,17.4816,17.5376,80622.0
2022-12-13 13:30:00,18.77,18.79,18.72,18.75,37302.0,17.5376,17.5563,17.4909,17.519,37302.0
2022-12-13 14:00:00,18.75,18.78,18.73,18.73,52471.0,17.519,17.547,17.5003,17.5003,52471.0
2022-12-13 14:30:00,18.73,18.79,18.69,18.71,89681.0,17.5003,17.5563,17.4629,17.4816,89681.0
2022-12-13 15:00:00,18.71,18.77,18.64,18.76,255034.0,17.4816,17.5376,17.4162,17.5283,255034.0
2022-12-13 15:30:00,18.76,18.78,18.73,18.77,414590.0,17.5283,17.547,17.5003,17.5376,414590.0
2022-12-14 09:30:00,18.53,18.6,18.51,18.55,118597.0,17.3134,17.3788,17.2947,17.3321,118597.0
2022-12-14 10:00:00,18.56,18.58,18.54,18.56,79593.0,17.3414,17.3601,17.3227,17.3414,79593.0
2022-12-14 10:30:00,18.56,18.59,18.53,18.57,67567.0,17.3414,17.3695,17.3134,17.3508,67567.0
2022-12-14 11:00:00,18.57,18.62,18.55,18.61,71384.0,17.3508,17.3975,17.3321,17.3882,71384.0
2022-12-14 11:30:00,18.61,18.63,18.59,18.6,52002.0,17.3882,17.4068,17.3695,17.3788,52002.0
2022-12-14 12:00:00,18.6,18.62,18.58,18.6,44364.0,17.3788,17.3975,17.3601,17.3788,44364.0
2022-12-14 12:30:00,18.6,18.61,18.57,18.57,41780.0,17.3788,17.3882,17.3508,17.3508,41780.0
2022-12-14 13:00:00,18.57,18.61,18.57,18.6,34042.0,17.3508,17.3882,17.3508,17.3788,34042.0
2022-12-14 13:30:00,18.61,18.62,18.59,18.6,45767.0,17.3882,17.3975,17.3695,17.3788,45767.0
2022-12-14 14:00:00,18.59,18.59,18.37,18.48,309397.0,17.3695,17.3695,17.1639,17.2667,309397.0
2022-12-14 14:30:00,18.48,18.52,18.33,18.42,318759.0,17.2667,17.3041,17.1265,17.2106,318759.0
2022-12-14 15:00:00,18.42,18.6,18.4,18.4,168382.0,17.2106,17.3788,17.1919,17.1919,168382.0
2022-12-14 15:30:00,18.36,18.47,18.35,18.42,249906.0,17.1546,17.2573,17.1452,17.2106,249906.0
2022-12-15 09:30:00,18.11,18.14,17.97,17.98,209564.0,16.921,16.949,16.7902,16.7995,209564.0
2022-12-15 10:00:00,17.98,17.99,17.89,17.94,169613.0,16.7995,16.8089,16.7154,16.7621,169613.0
2022-12-15 10:30:00,17.95,18.03,17.92,18.01,164738.0,16.7715,16.8462,16.7435,16.8275,164738.0
2022-12-15 11:00:00,18.01,18.02,17.93,17.98,152289.0,16.8275,16.8369,16.7528,16.7995,152289.0
2022-12-15 11:30:00,17.98,18.0,17.93,17.93,123661.0,16.7995,16.8182,16.7528,16.7528,123661.0
2022-12-15 12:00:00,17.94,17.96,17.91,17.94,73241.0,16.7621,16.7808,16.7341,16.7621,73241.0
2022-12-15 12:30:00,17.95,17.97,17.89,17.9,81301.0,16.7715,16.7902,16.7154,16.7248,81301.0
2022-12-15 13:00:00,17.89,17.91,17.87,17.88,57131.0,16.7154,16.7341,16.6967,16.7061,57131.0
2022-12-15 13:30:00,17.88,17.9,17.87,17.89,71206.0,16.7061,16.7248,16.6967,16.7154,71206.0
2022-12-15 14:00:00,17.89,17.9,17.87,17.88,77181.0,16.7154,16.7248,16.6967,16.7061,77181.0
2022-12-15 14:30:00,17.89,17.94,17.88,17.94,127403.0,16.7154,16.7621,16.7061,16.7621,127403.0
2022-12-15 15:00:00,17.94,17.97,17.92,17.96,142708.0,16.7621,16.7902,16.7435,16.7808,142708.0
2022-12-15 15:30:00,17.96,17.97,17.89,17.92,270762.0,16.7808,16.7902,16.7154,16.7435,270762.0
2022-12-16 09:30:00,17.78,17.84,17.73,17.81,174982.0,16.6126,16.6687,16.5659,16.6407,174982.0
2022-12-16 10:00:00,17.8,17.8,17.62,17.62,134706.0,16.6313,16.6313,16.4632,16.4632,134706.0
2022-12-16 10:30:00,17.63,17.72,17.6,17.69,281033.0,16.4725,16.5566,16.4445,16.5286,281033.0
2022-12-16 11:00:00,17.69,17.76,17.66,17.69,208872.0,16.5286,16.594,16.5005,16.5286,208872.0
2022-12-16 11:30:00,17.68,17.72,17.67,17.68,91836.0,16.5192,16.5566,16.5099,16.5192,91836.0
2022-12-16 12:00:00,17.69,17.72,17.68,17.71,119911.0,16.5286,16.5566,16.5192,16.5472,119911.0
2022-12-16 12:30:00,17.71,17.72,17.63,17.66,145609.0,16.5472,16.5566,16.4725,16.5005,145609.0
2022-12-16 13:00:00,17.66,17.69,17.66,17.68,39655.0,16.5005,16.5286,16.5005,16.5192,39655.0
2022-12-16 13:30:00,17.68,17.7,17.67,17.7,133691.0,16.5192,16.5379,16.5099,16.5379,133691.0
2022-12-16 14:00:00,17.7,17.74,17.69,17.7,141889.0,16.5379,16.5753,16.5286,16.5379,141889.0
2022-12-16 14:30:00,17.7,17.72,17.66,17.7,273562.0,16.5379,16.5566,16.5005,16.5379,273562.0
2022-12-16 15:00:00,17.7,17.74,17.67,17.73,196697.0,16.5379,16.5753,16.5099,16.5659,196697.0
2022-12-16 15:30:00,17.73,17.78,17.72,17.74,382381.0,16.5659,16.6126,16.5566,16.5753,382381.0
2022-12-19 09:30:00,17.94,18.07,17.93,17.99,230108.0,16.7621,16.8836,16.7528,16.8089,230108.0
2022-12-19 10:00:00,17.98,18.02,17.96,18.01,213050.0,16.7995,16.8369,16.7808,16.8275,213050.0
2022-12-19 10:30:00,18.01,18.02,17.9,17.91,189400.0,16.8275,16.8369,16.7248,16.7341,189400.0
2022-12-19 11:00:00,17.91,18.0,17.89,18.0,189327.0,16.7341,16.8182,16.7154,16.8182,189327.0
2022-12-19 11:30:00,17.99,18.0,17.91,17.91,174206.0,16.8089,16.8182,16.7341,16.7341,174206.0
2022-12-19 12:00:00,17.91,17.94,17.9,17.94,83343.0,16.7341,16.7621,16.7248,16.7621,83343.0
2022-12-19 12:30:00,17.94,17.96,17.92,17.95,62702.0,16.7621,16.7808,16.7435,16.7715,62702.0
2022-12-19 13:00:00,17.95,17.96,17.91,17.92,81335.0,16.7715,16.7808,16.7341,16.7435,81335.0
2022-12-19 13:30:00,17.91,17.93,17.87,17.88,168888.0,16.7341,16.7528,16.6967,16.7061,168888.0
2022-12-19 14:00:00,17.88,17.88,17.81,17.82,115013.0,16.7061,16.7061,16.6407,16.65,115013.0
2022-12-19 14:30:00,17.82,17.84,17.8,17.82,126688.0,16.65,16.6687,16.6313,16.65,126688.0
2022-12-19 15:00:00,17.82,17.84,17.81,17.83,220790.0,16.65,16.6687,16.6407,16.6594,220790.0
2022-12-19 15:30:00,17.82,17.88,17.82,17.87,404589.0,16.65,16.7061,16.65,16.6967,404589.0
2022-12-20 09:30:00,17.92,18.05,17.92,18.04,198220.0,16.7435,16.8649,16.7435,16.8556,198220.0
2022-12-20 10:00:00,18.04,18.11,18.04,18.09,161902.0,16.8556,16.921,16.8556,16.9023,161902.0
2022-12-20 10:30:00,18.1,18.11,18.06,18.06,116338.0,16.9116,16.921,16.8743,16.8743,116338.0
2022-12-20 11:00:00,18.06,18.06,17.94,17.95,136374.0,16.8743,16.8743,16.7621,16.7715,136374.0
2022-12-20 11:30:00,17.96,17.98,17.93,17.98,307254.0,16.7808,16.7995,16.7528,16.7995,307254.0
2022-12-20 12:00:00,17.98,18.0,17.95,17.97,214263.0,16.7995,16.8182,16.7715,16.7902,214263.0
2022-12-20 12:30:00,17.97,18.0,17.95,18.0,46044.0,16.7902,16.8182,16.7715,16.8182,46044.0
2022-12-20 13:00:00,18.0,18.02,17.98,18.02,87488.0,16.8182,16.8369,16.7995,16.8369,87488.0
2022-12-20 13:30:00,18.02,18.04,18.01,18.03,106926.0,16.8369,16.8556,16.8275,16.8462,106926.0
2022-12-20 14:00:00,18.03,18.04,18.0,18.04,110166.0,16.8462,16.8556,16.8182,16.8556,110166.0
2022-12-20 14:30:00,18.04,18.04,18.01,18.03,73342.0,16.8556,16.8556,16.8275,16.8462,73342.0
2022-12-20 15:00:00,18.03,18.04,18.01,18.04,99875.0,16.8462,16.8556,16.8275,16.8556,99875.0
2022-12-20 15:30:00,18.04,18.06,18.01,18.03,280537.0,16.8556,16.8743,16.8275,16.8462,280537.0
2022-12-21 09:30:00,18.38,18.5,18.36,18.45,314598.0,17.1733,17.2854,17.1546,17.2387,314598.0
2022-12-21 10:00:00,18.46,18.62,18.44,18.61,265544.0,17.248,17.3975,17.2293,17.3882,265544.0
2022-12-21 10:30:00,18.61,18.71,18.6,18.66,242056.0,17.3882,17.4816,17.3788,17.4349,242056.0
2022-12-21 11:00:00,18.66,18.68,18.6,18.63,169578.0,17.4349,17.4536,17.3788,17.4068,169578.0
2022-12-21 11:30:00,18.64,18.65,18.6,18.6,72416.0,17.4162,17.4255,17.3788,17.3788,72416.0
2022-12-21 12:00:00,18.6,18.62,18.57,18.58,125322.0,17.3788,17.3975,17.3508,17.3601,125322.0
2022-12-21 12:30:00,18.57,18.59,18.53,18.55,117770.0,17.3508,17.3695,17.3134,17.3321,117770.0
2022-12-21 13:00:00,18.55,18.57,18.51,18.52,109622.0,17.3321,17.3508,17.2947,17.3041,109622.0
2022-12-21 13:30:00,18.52,18.55,18.52,18.54,110065.0,17.3041,17.3321,17.3041,17.3227,110065.0
2022-12-21 14:00:00,18.54,18.57,18.53,18.54,73205.0,17.3227,17.3508,17.3134,17.3227,73205.0
2022-12-21 14:30:00,18.54,18.55,18.51,18.54,66934.0,17.3227,17.3321,17.2947,17.3227,66934.0
2022-12-21 15:00:00,18.54,18.54,18.5,18.52,175568.0,17.3227,17.3227,17.2854,17.3041,175568.0
2022-12-21 15:30:00,18.52,18.54,18.5,18.52,346191.0,17.3041,17.3227,17.2854,17.3041,346191.0
2022-12-22 09:30:00,18.56,18.6,18.46,18.51,382797.0,17.3414,17.3788,17.248,17.2947,382797.0
2022-12-22 10:00:00,18.5,18.51,18.41,18.41,192837.0,17.2854,17.2947,17.2013,17.2013,192837.0
2022-12-22 10:30:00,18.41,18.42,18.33,18.34,73955.0,17.2013,17.2106,17.1265,17.1359,73955.0
2022-12-22 11:00:00,18.34,18.39,18.33,18.38,163788.0,17.1359,17.1826,17.1265,17.1733,163788.0
2022-12-22 11:30:00,18.38,18.39,18.29,18.3,120537.0,17.1733,17.1826,17.0892,17.0985,120537.0
2022-12-22 12:00:00,18.3,18.3,18.22,18.23,49085.0,17.0985,17.0985,17.0238,17.0331,49085.0
2022-12-22 12:30:00,18.23,18.25,18.22,18.23,31702.0,17.0331,17.0518,17.0238,17.0331,31702.0
2022-12-22 13:00:00,18.23,18.24,18.19,18.2,42260.0,17.0331,17.0424,16.9957,17.0051,42260.0
2022-12-22 13:30:00,18.2,18.22,18.17,18.22,53962.0,17.0051,17.0238,16.977,17.0238,53962.0
2022-12-22 14:00:00,18.22,18.25,18.2,18.25,44159.0,17.0238,17.0518,17.0051,17.0518,44159.0
2022-12-22 14:30:00,18.25,18.3,18.23,18.3,41607.0,17.0518,17.0985,17.0331,17.0985,41607.0
2022-12-22 15:00:00,18.3,18.37,18.29,18.37,64719.0,17.0985,17.1639,17.0892,17.1639,64719.0
2022-12-22 15:30:00,18.37,18.4,18.34,18.39,210861.0,17.1639,17.1919,17.1359,17.1826,210861.0
2022-12-23 09:30:00,18.52,18.6,18.5,18.53,154530.0,17.3041,17.3788,17.2854,17.3134,154530.0
2022-12-23 10:00:00,18.53,18.63,18.51,18.62,184178.0,17.3134,17.4068,17.2947,17.3975,184178.0
2022-12-23 10:30:00,18.62,18.67,18.54,18.54,163002.0,17.3975,17.4442,17.3227,17.3227,163002.0
2022-12-23 11:00:00,18.54,18.58,18.53,18.54,251215.0,17.3227,17.3601,17.3134,17.3227,251215.0
2022-12-23 11:30:00,18.54,18.57,18.52,18.53,76079.0,17.3227,17.3508,17.3041,17.3134,76079.0
2022-12-23 12:00:00,18.53,18.59,18.53,18.58,100135.0,17.3134,17.3695,17.3134,17.3601,100135.0
2022-12-23 12:30:00,18.58,18.6,18.56,18.58,66984.0,17.3601,17.3788,17.3414,17.3601,66984.0
2022-12-23 13:00:00,18.59,18.6,18.56,18.59,42065.0,17.3695,17.3788,17.3414,17.3695,42065.0
2022-12-23 13:30:00,18.59,18.61,18.55,18.55,59806.0,17.3695,17.3882,17.3321,17.3321,59806.0
2022-12-23 14:00:00,18.54,18.56,18.53,18.54,39480.0,17.3227,17.3414,17.3134,17.3227,39480.0
2022-12-23 14:30:00,18.55,18.58,18.54,18.57,57586.0,17.3321,17.3601,17.3227,17.3508,57586.0
2022-12-23 15:00:00,18.58,18.6,18.57,18.57,90503.0,17.3601,17.3788,17.3508,17.3508,90503.0
2022-12-23 15:30:00,18.58,18.63,18.56,18.63,220152.0,17.3601,17.4068,17.3414,17.4068,220152.0
2022-12-27 09:30:00,18.63,18.66,18.6,18.61,175820.0,17.4068,17.4349,17.3788,17.3882,175820.0
2022-12-27 10:00:00,18.6,18.71,18.6,18.7,127228.0,17.3788,17.4816,17.3788,17.4722,127228.0
2022-12-27 10:30:00,18.71,18.73,18.67,18.67,29840.0,17.4816,17.5003,17.4442,17.4442,29840.0
2022-12-27 11:00:00,18.68,18.72,18.67,18.71,56133.0,17.4536,17.4909,17.4442,17.4816,56133.0
2022-12-27 11:30:00,18.71,18.72,18.7,18.71,15028.0,17.4816,17.4909,17.4722,17.4816,15028.0
2022-12-27 12:00:00,18.71,18.74,18.7,18.7,22642.0,17.4816,17.5096,17.4722,17.4722,22642.0
2022-12-27 12:30:00,18.71,18.71,18.68,18.7,6812.0,17.4816,17.4816,17.4536,17.4722,6812.0
2022-12-27 13:00:00,18.7,18.7,18.68,18.69,19021.0,17.4722,17.4722,17.4536,17.4629,19021.0
2022-12-27 13:30:00,18.69,18.7,18.63,18.64,56560.0,17.4629,17.4722,17.4068,17.4162,56560.0
2022-12-27 14:00:00,18.64,18.66,18.59,18.6,26391.0,17.4162,17.4349,17.3695,17.3788,26391.0
2022-12-27 14:30:00,18.6,18.62,18.58,18.62,31356.0,17.3788,17.3975,17.3601,17.3975,31356.0
2022-12-27 15:00:00,18.62,18.67,18.61,18.66,130410.0,17.3975,17.4442,17.3882,17.4349,130410.0
2022-12-27 15:30:00,18.66,18.68,18.63,18.64,204487.0,17.4349,17.4536,17.4068,17.4162,204487.0
2022-12-28 09:30:00,18.71,18.77,18.7,18.71,201738.0,17.4816,17.5376,17.4722,17.4816,201738.0
2022-12-28 10:00:00,18.7,18.71,18.65,18.66,69098.0,17.4722,17.4816,17.4255,17.4349,69098.0
2022-12-28 10:30:00,18.66,18.66,18.59,18.62,96027.0,17.4349,17.4349,17.3695,17.3975,96027.0
2022-12-28 11:00:00,18.61,18.63,18.58,18.61,130251.0,17.3882,17.4068,17.3601,17.3882,130251.0
2022-12-28 11:30:00,18.62,18.64,18.6,18.61,58354.0,17.3975,17.4162,17.3788,17.3882,58354.0
2022-12-28 12:00:00,18.6,18.61,18.54,18.56,62204.0,17.3788,17.3882,17.3227,17.3414,62204.0
2022-12-28 12:30:00,18.57,18.64,18.56,18.64,44097.0,17.3508,17.4162,17.3414,17.4162,44097.0
2022-12-28 13:00:00,18.64,18.67,18.64,18.66,48370.0,17.4162,17.4442,17.4162,17.4349,48370.0
2022-12-28 13:30:00,18.65,18.65,18.62,18.63,79872.0,17.4255,17.4255,17.3975,17.4068,79872.0
2022-12-28 14:00:00,18.63,18.64,18.6,18.62,48491.0,17.4068,17.4162,17.3788,17.3975,48491.0
2022-12-28 14:30:00,18.62,18.64,18.61,18.62,32671.0,17.3975,17.4162,17.3882,17.3975,32671.0
2022-12-28 15:00:00,18.62,18.62,18.59,18.6,103360.0,17.3975,17.3975,17.3695,17.3788,103360.0
2022-12-28 15:30:00,18.6,18.61,18.54,18.54,148129.0,17.3788,17.3882,17.3227,17.3227,148129.0
2022-12-29 09:30:00,18.78,18.82,18.76,18.77,148961.0,17.547,17.5844,17.5283,17.5376,148961.0
2022-12-29 10:00:00,18.77,18.82,18.74,18.75,145501.0,17.5376,17.5844,17.5096,17.519,145501.0
2022-12-29 10:30:00,18.75,18.8,18.74,18.8,113296.0,17.519,17.5657,17.5096,17.5657,113296.0
2022-12-29 11:00:00,18.79,18.82,18.77,18.78,100656.0,17.5563,17.5844,17.5376,17.547,100656.0
2022-12-29 11:30:00,18.79,18.82,18.79,18.8,32345.0,17.5563,17.5844,17.5563,17.5657,32345.0
2022-12-29 12:00:00,18.8,18.82,18.8,18.8,32776.0,17.5657,17.5844,17.5657,17.5657,32776.0
2022-12-29 12:30:00,18.81,18.83,18.79,18.82,46354.0,17.575,17.5937,17.5563,17.5844,46354.0
2022-12-29 13:00:00,18.82,18.83,18.79,18.8,48479.0,17.5844,17.5937,17.5563,17.5657,48479.0
2022-12-29 13:30:00,18.8,18.81,18.77,18.79,57764.0,17.5657,17.575,17.5376,17.5563,57764.0
2022-12-29 14:00:00,18.79,18.8,18.78,18.78,30537.0,17.5563,17.5657,17.547,17.547,30537.0
2022-12-29 14:30:00,18.79,18.8,18.78,18.79,89231.0,17.5563,17.5657,17.547,17.5563,89231.0
2022-12-29 15:00:00,18.79,18.8,18.76,18.8,68001.0,17.5563,17.5657,17.5283,17.5657,68001.0
2022-12-29 15:30:00,18.8,18.83,18.79,18.8,187339.0,17.5657,17.5937,17.5563,17.5657,187339.0
2022-12-30 09:30:00,18.71,18.8,18.68,18.71,158871.0,17.4816,17.5657,17.4536,17.4816,158871.0
2022-12-30 10:00:00,18.71,18.72,18.67,18.68,111730.0,17.4816,17.4909,17.4442,17.4536,111730.0
2022-12-30 10:30:00,18.68,18.72,18.65,18.66,117451.0,17.4536,17.4909,17.4255,17.4349,117451.0
2022-12-30 11:00:00,18.66,18.68,18.59,18.6,159000.0,17.4349,17.4536,17.3695,17.3788,159000.0
2022-12-30 11:30:00,18.6,18.66,18.6,18.65,45380.0,17.3788,17.4349,17.3788,17.4255,45380.0
2022-12-30 12:00:00,18.67,18.69,18.65,18.69,24743.0,17.4442,17.4629,17.4255,17.4629,24743.0
2022-12-30 12:30:00,18.69,18.7,18.68,18.7,21751.0,17.4629,17.4722,17.4536,17.4722,21751.0
2022-12-30 13:00:00,18.7,18.7,18.6,18.61,27731.0,17.4722,17.4722,17.3788,17.3882,27731.0
2022-12-30 13:30:00,18.61,18.63,18.58,18.6,45374.0,17.3882,17.4068,17.3601,17.3788,45374.0
2022-12-30 14:00:00,18.6,18.6,18.55,18.59,33593.0,17.3788,17.3788,17.3321,17.3695,33593.0
2022-12-30 14:30:00,18.58,18.6,18.55,18.57,53107.0,17.3601,17.3788,17.3321,17.3508,53107.0
2022-12-30 15:00:00,18.57,18.61,18.56,18.59,81925.0,17.3508,17.3882,17.3414,17.3695,81925.0
2022-12-30 15:30:00,18.6,18.67,18.59,18.66,339407.0,17.3788,17.4442,17.3695,17.4349,339407.0
2023-01-03 09:30:00,19.02,19.18,18.99,19.0,327881.0,17.7712,17.9207,17.7432,17.7525,327881.0
2023-01-03 10:00:00,19.0,19.02,18.92,18.96,137640.0,17.7525,17.7712,17.6778,17.7152,137640.0
2023-01-03 10:30:00,18.95,19.03,18.93,19.03,70231.0,17.7058,17.7806,17.6871,17.7806,70231.0
2023-01-03 11:00:00,19.04,19.05,18.96,19.01,141529.0,17.7899,17.7993,17.7152,17.7619,141529.0
2023-01-03 11:30:00,19.01,19.01,18.89,18.91,79379.0,17.7619,17.7619,17.6498,17.6685,79379.0
2023-01-03 12:00:00,18.92,18.93,18.89,18.89,55295.0,17.6778,17.6871,17.6498,17.6498,55295.0
2023-01-03 12:30:00,18.9,18.93,18.85,18.88,63896.0,17.6591,17.6871,17.6124,17.6404,63896.0
2023-01-03 13:00:00,18.88,18.93,18.86,18.92,98576.0,17.6404,17.6871,17.6217,17.6778,98576.0
2023-01-03 13:30:00,18.93,18.93,18.89,18.91,128696.0,17.6871,17.6871,17.6498,17.6685,128696.0
2023-01-03 14:00:00,18.91,18.92,18.87,18.88,94884.0,17.6685,17.6778,17.6311,17.6404,94884.0
2023-01-03 14:30:00,18.88,18.97,18.85,18.94,117014.0,17.6404,17.7245,17.6124,17.6965,117014.0
2023-01-03 15:00:00,18.95,18.98,18.91,18.95,153092.0,17.7058,17.7339,17.6685,17.7058,153092.0
2023-01-03 15:30:00,18.95,18.98,18.94,18.95,319180.0,17.7058,17.7339,17.6965,17.7058,319180.0
2023-01-04 09:30:00,19.52,19.67,19.52,19.62,356382.0,18.2384,18.3786,18.2384,18.3318,356382.0
2023-01-04 10:00:00,19.61,19.63,19.48,19.6,187996.0,18.3225,18.3412,18.201,18.3132,187996.0
2023-01-04 10:30:00,19.6,19.67,19.59,19.66,260220.0,18.3132,18.3786,18.3038,18.3692,260220.0
2023-01-04 11:00:00,19.66,19.68,19.62,19.64,257830.0,18.3692,18.3879,18.3318,18.3505,257830.0
2023-01-04 11:30:00,19.64,19.71,19.63,19.71,116583.0,18.3505,18.4159,18.3412,18.4159,116583.0
2023-01-04 12:00:00,19.71,19.71,19.65,19.65,101571.0,18.4159,18.4159,18.3599,18.3599,101571.0
2023-01-04 12:30:00,19.66,19.7,19.65,19.68,84753.0,18.3692,18.4066,18.3599,18.3879,84753.0
2023-01-04 13:00:00,19.68,19.71,19.66,19.68,100193.0,18.3879,18.4159,18.3692,18.3879,100193.0
2023-01-04 13:30:00,19.69,19.71,19.65,19.67,68053.0,18.3972,18.4159,18.3599,18.3786,68053.0
2023-01-04 14:00:00,19.65,19.71,19.6,19.61,140131.0,18.3599,18.4159,18.3132,18.3225,140131.0
2023-01-04 14:30:00,19.61,19.68,19.6,19.67,117691.0,18.3225,18.3879,18.3132,18.3786,117691.0
2023-01-04 15:00:00,19.68,19.7,19.65,19.66,107237.0,18.3879,18.4066,18.3599,18.3692,107237.0
2023-01-04 15:30:00,19.66,19.69,19.6,19.69,447165.0,18.3692,18.3972,18.3132,18.3972,447165.0
2023-01-05 09:30:00,19.51,19.56,19.46,19.47,154184.0,18.2291,18.2758,18.1823,18.1917,154184.0
2023-01-05 10:00:00,19.47,19.57,19.45,19.51,97159.0,18.1917,18.2851,18.173,18.2291,97159.0
2023-01-05 10:30:00,19.51,19.53,19.47,19.47,248603.0,18.2291,18.2478,18.1917,18.1917,248603.0
2023-01-05 11:00:00,19.47,19.49,19.42,19.47,203054.0,18.1917,18.2104,18.145,18.1917,203054.0
2023-01-05 11:30:00,19.47,19.47,19.44,19.45,95283.0,18.1917,18.1917,18.1637,18.173,95283.0
2023-01-05 12:00:00,19.45,19.47,19.41,19.44,147582.0,18.173,18.1917,18.1356,18.1637,147582.0
2023-01-05 12:30:00,19.44,19.45,19.43,19.43,121801.0,18.1637,18.173,18.1543,18.1543,121801.0
2023-01-05 13:00:00,19.43,19.55,19.42,19.54,70561.0,18.1543,18.2664,18.145,18.2571,70561.0
2023-01-05 13:30:00,19.54,19.55,19.52,19.52,51023.0,18.2571,18.2664,18.2384,18.2384,51023.0
2023-01-05 14:00:00,19.52,19.56,19.5,19.51,156267.0,18.2384,18.2758,18.2197,18.2291,156267.0
2023-01-05 14:30:00,19.51,19.56,19.5,19.55,95142.0,18.2291,18.2758,18.2197,18.2664,95142.0
2023-01-05 15:00:00,19.54,19.55,19.52,19.52,96249.0,18.2571,18.2664,18.2384,18.2384,96249.0
2023-01-05 15:30:00,19.53,19.55,19.51,19.55,223962.0,18.2478,18.2664,18.2291,18.2664,223962.0
2023-01-06 09:30:00,19.41,19.5,19.36,19.4,176409.0,18.1356,18.2197,18.0889,18.1263,176409.0
2023-01-06 10:00:00,19.41,19.64,19.41,19.61,132453.0,18.1356,18.3505,18.1356,18.3225,132453.0
2023-01-06 10:30:00,19.61,19.7,19.59,19.68,73762.0,18.3225,18.4066,18.3038,18.3879,73762.0
2023-01-06 11:00:00,19.67,19.69,19.63,19.65,211272.0,18.3786,18.3972,18.3412,18.3599,211272.0
2023-01-06 11:30:00,19.65,19.79,19.65,19.77,142284.0,18.3599,18.4907,18.3599,18.472,142284.0
2023-01-06 12:00:00,19.77,19.79,19.73,19.74,130070.0,18.472,18.4907,18.4346,18.444,130070.0
2023-01-06 12:30:00,19.75,19.76,19.72,19.73,57949.0,18.4533,18.4626,18.4253,18.4346,57949.0
2023-01-06 13:00:00,19.73,19.79,19.72,19.79,42375.0,18.4346,18.4907,18.4253,18.4907,42375.0
2023-01-06 13:30:00,19.78,19.83,19.78,19.79,131484.0,18.4813,18.5281,18.4813,18.4907,131484.0
2023-01-06 14:00:00,19.8,19.84,19.78,19.8,147815.0,18.5,18.5374,18.4813,18.5,147815.0
2023-01-06 14:30:00,19.8,19.82,19.78,19.8,230606.0,18.5,18.5187,18.4813,18.5,230606.0
2023-01-06 15:00:00,19.8,19.93,19.79,19.88,606530.0,18.5,18.6215,18.4907,18.5748,606530.0
2023-01-06 15:30:00,19.88,19.89,19.84,19.89,391396.0,18.5748,18.5841,18.5374,18.5841,391396.0
2023-01-09 09:30:00,20.15,20.21,20.08,20.2,235668.0,18.827,18.8831,18.7616,18.8738,235668.0
2023-01-09 10:00:00,20.19,20.25,20.18,20.24,193726.0,18.8644,18.9205,18.8551,18.9111,193726.0
2023-01-09 10:30:00,20.23,20.27,20.18,20.18,241386.0,18.9018,18.9392,18.8551,18.8551,241386.0
2023-01-09 11:00:00,20.18,20.22,20.15,20.21,284769.0,18.8551,18.8924,18.827,18.8831,284769.0
2023-01-09 11:30:00,20.2,20.22,20.13,20.2,201905.0,18.8738,18.8924,18.8084,18.8738,201905.0
2023-01-09 12:00:00,20.2,20.21,20.14,20.18,118605.0,18.8738,18.8831,18.8177,18.8551,118605.0
2023-01-09 12:30:00,20.18,20.18,20.06,20.09,418474.0,18.8551,18.8551,18.743,18.771,418474.0
2023-01-09 13:00:00,20.09,20.17,20.08,20.09,147092.0,18.771,18.8457,18.7616,18.771,147092.0
2023-01-09 13:30:00,20.09,20.1,20.0,20.02,67425.0,18.771,18.7803,18.6869,18.7056,67425.0
2023-01-09 14:00:00,20.03,20.07,20.02,20.06,99615.0,18.7149,18.7523,18.7056,18.743,99615.0
2023-01-09 14:30:00,20.06,20.07,20.03,20.03,83271.0,18.743,18.7523,18.7149,18.7149,83271.0
2023-01-09 15:00:00,20.04,20.05,19.99,20.01,145898.0,18.7243,18.7336,18.6775,18.6962,145898.0
2023-01-09 15:30:00,20.01,20.02,19.98,20.0,432853.0,18.6962,18.7056,18.6682,18.6869,432853.0
2023-01-10 09:30:00,20.07,20.13,20.05,20.09,287144.0,18.7523,18.8084,18.7336,18.771,287144.0
2023-01-10 10:00:00,20.09,20.15,20.08,20.11,81918.0,18.771,18.827,18.7616,18.7897,81918.0
2023-01-10 10:30:00,20.11,20.11,20.0,20.07,142224.0,18.7897,18.7897,18.6869,18.7523,142224.0
2023-01-10 11:00:00,20.07,20.15,20.07,20.12,100867.0,18.7523,18.827,18.7523,18.799,100867.0
2023-01-10 11:30:00,20.12,20.13,20.09,20.11,56270.0,18.799,18.8084,18.771,18.7897,56270.0
2023-01-10 12:00:00,20.1,20.14,20.09,20.13,40929.0,18.7803,18.8177,18.771,18.8084,40929.0
2023-01-10 12:30:00,20.13,20.16,20.13,20.14,18899.0,18.8084,18.8364,18.8084,18.8177,18899.0
2023-01-10 13:00:00,20.14,20.16,20.13,20.14,29713.0,18.8177,18.8364,18.8084,18.8177,29713.0
2023-01-10 13:30:00,20.14,20.18,20.13,20.18,128584.0,18.8177,18.8551,18.8084,18.8551,128584.0
2023-01-10 14:00:00,20.18,20.21,20.17,20.21,175963.0,18.8551,18.8831,18.8457,18.8831,175963.0
2023-01-10 14:30:00,20.2,20.22,20.19,20.2,64181.0,18.8738,18.8924,18.8644,18.8738,64181.0
2023-01-10 15:00:00,20.2,20.21,20.18,20.2,80387.0,18.8738,18.8831,18.8551,18.8738,80387.0
2023-01-10 15:30:00,20.2,20.25,20.19,20.25,360297.0,18.8738,18.9205,18.8644,18.9205,360297.0
2023-01-11 09:30:00,20.3,20.44,20.27,20.44,281920.0,18.9672,19.098,18.9392,19.098,281920.0
2023-01-11 10:00:00,20.43,20.44,20.39,20.42,107622.0,19.0887,19.098,19.0513,19.0793,107622.0
2023-01-11 10:30:00,20.42,20.42,20.29,20.31,130098.0,19.0793,19.0793,18.9579,18.9765,130098.0
2023-01-11 11:00:00,20.31,20.34,20.3,20.31,158226.0,18.9765,19.0046,18.9672,18.9765,158226.0
2023-01-11 11:30:00,20.3,20.38,20.3,20.35,58416.0,18.9672,19.0419,18.9672,19.0139,58416.0
2023-01-11 12:00:00,20.36,20.38,20.35,20.37,52676.0,19.0233,19.0419,19.0139,19.0326,52676.0
2023-01-11 12:30:00,20.37,20.38,20.35,20.37,61164.0,19.0326,19.0419,19.0139,19.0326,61164.0
2023-01-11 13:00:00,20.38,20.41,20.32,20.37,135987.0,19.0419,19.07,18.9859,19.0326,135987.0
2023-01-11 13:30:00,20.37,20.38,20.34,20.36,96675.0,19.0326,19.0419,19.0046,19.0233,96675.0
2023-01-11 14:00:00,20.37,20.38,20.35,20.38,59817.0,19.0326,19.0419,19.0139,19.0419,59817.0
2023-01-11 14:30:00,20.38,20.4,20.37,20.39,30521.0,19.0419,19.0606,19.0326,19.0513,30521.0
2023-01-11 15:00:00,20.39,20.4,20.37,20.39,97656.0,19.0513,19.0606,19.0326,19.0513,97656.0
2023-01-11 15:30:00,20.39,20.42,20.36,20.42,219231.0,19.0513,19.0793,19.0233,19.0793,219231.0
2023-01-12 09:30:00,20.56,20.6,20.46,20.51,208790.0,19.2101,19.2475,19.1167,19.1634,208790.0
2023-01-12 10:00:00,20.52,20.64,20.52,20.59,120484.0,19.1728,19.2849,19.1728,19.2382,120484.0
2023-01-12 10:30:00,20.6,20.66,20.57,20.61,138195.0,19.2475,19.3036,19.2195,19.2568,138195.0
2023-01-12 11:00:00,20.61,20.64,20.57,20.57,247594.0,19.2568,19.2849,19.2195,19.2195,247594.0
2023-01-12 11:30:00,20.56,20.59,20.55,20.59,113787.0,19.2101,19.2382,19.2008,19.2382,113787.0
2023-01-12 12:00:00,20.59,20.66,20.59,20.64,82678.0,19.2382,19.3036,19.2382,19.2849,82678.0
2023-01-12 12:30:00,20.64,20.66,20.64,20.66,44075.0,19.2849,19.3036,19.2849,19.3036,44075.0
2023-01-12 13:00:00,20.66,20.69,20.6,20.61,66254.0,19.3036,19.3316,19.2475,19.2568,66254.0
2023-01-12 13:30:00,20.61,20.68,20.6,20.65,88747.0,19.2568,19.3222,19.2475,19.2942,88747.0
2023-01-12 14:00:00,20.65,20.67,20.63,20.64,55672.0,19.2942,19.3129,19.2755,19.2849,55672.0
2023-01-12 14:30:00,20.63,20.65,20.61,20.63,64308.0,19.2755,19.2942,19.2568,19.2755,64308.0
2023-01-12 15:00:00,20.63,20.67,20.61,20.65,226385.0,19.2755,19.3129,19.2568,19.2942,226385.0
2023-01-12 15:30:00,20.65,20.67,20.62,20.65,277369.0,19.2942,19.3129,19.2662,19.2942,277369.0
2023-01-13 09:30:00,20.35,20.52,20.32,20.51,207019.0,19.0139,19.1728,18.9859,19.1634,207019.0
2023-01-13 10:00:00,20.5,20.56,20.43,20.53,156862.0,19.1541,19.2101,19.0887,19.1821,156862.0
2023-01-13 10:30:00,20.53,20.62,20.52,20.62,57782.0,19.1821,19.2662,19.1728,19.2662,57782.0
2023-01-13 11:00:00,20.63,20.71,20.59,20.7,149322.0,19.2755,19.3503,19.2382,19.3409,149322.0
2023-01-13 11:30:00,20.7,20.72,20.68,20.71,87002.0,19.3409,19.3596,19.3222,19.3503,87002.0
2023-01-13 12:00:00,20.71,20.75,20.71,20.75,46807.0,19.3503,19.3877,19.3503,19.3877,46807.0
2023-01-13 12:30:00,20.75,20.79,20.73,20.78,59416.0,19.3877,19.425,19.369,19.4157,59416.0
2023-01-13 13:00:00,20.78,20.79,20.72,20.73,114665.0,19.4157,19.425,19.3596,19.369,114665.0
2023-01-13 13:30:00,20.73,20.78,20.72,20.77,67194.0,19.369,19.4157,19.3596,19.4063,67194.0
2023-01-13 14:00:00,20.78,20.78,20.75,20.77,33441.0,19.4157,19.4157,19.3877,19.4063,33441.0
2023-01-13 14:30:00,20.77,20.77,20.74,20.76,43364.0,19.4063,19.4063,19.3783,19.397,43364.0
2023-01-13 15:00:00,20.76,20.78,20.75,20.78,71431.0,19.397,19.4157,19.3877,19.4157,71431.0
2023-01-13 15:30:00,20.78,20.79,20.75,20.78,282946.0,19.4157,19.425,19.3877,19.4157,282946.0
2023-01-17 09:30:00,21.17,21.24,21.16,21.23,391823.0,19.7801,19.8455,19.7707,19.8361,391823.0
2023-01-17 10:00:00,21.22,21.28,21.18,21.2,170234.0,19.8268,19.8829,19.7894,19.8081,170234.0
2023-01-17 10:30:00,21.19,21.19,21.1,21.19,107229.0,19.7988,19.7988,19.7147,19.7988,107229.0
2023-01-17 11:00:00,21.19,21.26,21.14,21.24,342546.0,19.7988,19.8642,19.752,19.8455,342546.0
2023-01-17 11:30:00,21.25,21.26,21.18,21.23,149734.0,19.8548,19.8642,19.7894,19.8361,149734.0
2023-01-17 12:00:00,21.23,21.24,21.19,21.21,104545.0,19.8361,19.8455,19.7988,19.8174,104545.0
2023-01-17 12:30:00,21.21,21.24,21.19,21.2,142466.0,19.8174,19.8455,19.7988,19.8081,142466.0
2023-01-17 13:00:00,21.2,21.22,21.19,21.21,62525.0,19.8081,19.8268,19.7988,19.8174,62525.0
2023-01-17 13:30:00,21.21,21.21,21.18,21.21,82703.0,19.8174,19.8174,19.7894,19.8174,82703.0
2023-01-17 14:00:00,21.21,21.22,21.16,21.18,149933.0,19.8174,19.8268,19.7707,19.7894,149933.0
2023-01-17 14:30:00,21.18,21.23,21.18,21.23,88831.0,19.7894,19.8361,19.7894,19.8361,88831.0
2023-01-17 15:00:00,21.23,21.25,21.21,21.23,104068.0,19.8361,19.8548,19.8174,19.8361,104068.0
2023-01-17 15:30:00,21.23,21.23,21.18,21.21,337232.0,19.8361,19.8361,19.7894,19.8174,337232.0
2023-01-18 09:30:00,21.7,21.71,21.58,21.62,484433.0,20.2753,20.2846,20.1632,20.2005,484433.0
2023-01-18 10:00:00,21.63,21.65,21.54,21.6,346341.0,20.2099,20.2286,20.1258,20.1818,346341.0
2023-01-18 10:30:00,21.6,21.61,21.48,21.51,280096.0,20.1818,20.1912,20.0697,20.0978,280096.0
2023-01-18 11:00:00,21.5,21.5,21.4,21.46,194366.0,20.0884,20.0884,19.995,20.051,194366.0
2023-01-18 11:30:00,21.46,21.48,21.41,21.44,170804.0,20.051,20.0697,20.0043,20.0323,170804.0
2023-01-18 12:00:00,21.44,21.44,21.34,21.35,64403.0,20.0323,20.0323,19.9389,19.9483,64403.0
2023-01-18 12:30:00,21.35,21.35,21.32,21.35,52173.0,19.9483,19.9483,19.9202,19.9483,52173.0
2023-01-18 13:00:00,21.35,21.37,21.33,21.36,70175.0,19.9483,19.9669,19.9296,19.9576,70175.0
2023-01-18 13:30:00,21.36,21.37,21.33,21.37,53002.0,19.9576,19.9669,19.9296,19.9669,53002.0
2023-01-18 14:00:00,21.37,21.41,21.35,21.4,95061.0,19.9669,20.0043,19.9483,19.995,95061.0
2023-01-18 14:30:00,21.41,21.43,21.38,21.39,222252.0,20.0043,20.023,19.9763,19.9856,222252.0
2023-01-18 15:00:00,21.39,21.4,21.37,21.38,170396.0,19.9856,19.995,19.9669,19.9763,170396.0
2023-01-18 15:30:00,21.38,21.39,21.29,21.29,560564.0,19.9763,19.9856,19.8922,19.8922,560564.0
2023-01-19 09:30:00,21.07,21.1,20.97,21.05,471802.0,19.6866,19.7147,19.5932,19.668,471802.0
2023-01-19 10:00:00,21.05,21.11,21.0,21.02,532052.0,19.668,19.724,19.6212,19.6399,532052.0
2023-01-19 10:30:00,21.02,21.02,20.92,20.94,226177.0,19.6399,19.6399,19.5465,19.5652,226177.0
2023-01-19 11:00:00,20.94,20.97,20.85,20.87,196556.0,19.5652,19.5932,19.4811,19.4998,196556.0
2023-01-19 11:30:00,20.87,20.9,20.82,20.87,109522.0,19.4998,19.5278,19.4531,19.4998,109522.0
2023-01-19 12:00:00,20.87,20.93,20.86,20.91,69080.0,19.4998,19.5558,19.4904,19.5371,69080.0
2023-01-19 12:30:00,20.92,20.94,20.91,20.93,32992.0,19.5465,19.5652,19.5371,19.5558,32992.0
2023-01-19 13:00:00,20.93,20.97,20.93,20.96,114517.0,19.5558,19.5932,19.5558,19.5839,114517.0
2023-01-19 13:30:00,20.96,21.0,20.96,21.0,78240.0,19.5839,19.6212,19.5839,19.6212,78240.0
2023-01-19 14:00:00,21.0,21.06,20.99,21.06,254323.0,19.6212,19.6773,19.6119,19.6773,254323.0
2023-01-19 14:30:00,21.06,21.14,21.06,21.12,225459.0,19.6773,19.752,19.6773,19.7334,225459.0
2023-01-19 15:00:00,21.12,21.13,21.06,21.09,312478.0,19.7334,19.7427,19.6773,19.7053,312478.0
2023-01-19 15:30:00,21.09,21.09,21.0,21.01,515032.0,19.7053,19.7053,19.6212,19.6306,515032.0
2023-01-20 09:30:00,20.95,21.02,20.91,21.0,314386.0,19.5745,19.6399,19.5371,19.6212,314386.0
2023-01-20 10:00:00,21.0,21.06,20.99,21.05,194723.0,19.6212,19.6773,19.6119,19.668,194723.0
2023-01-20 10:30:00,21.06,21.07,21.02,21.04,155673.0,19.6773,19.6866,19.6399,19.6586,155673.0
2023-01-20 11:00:00,21.05,21.15,21.04,21.13,316399.0,19.668,19.7614,19.6586,19.7427,316399.0
2023-01-20 11:30:00,21.13,21.14,21.07,21.12,133552.0,19.7427,19.752,19.6866,19.7334,133552.0
2023-01-20 12:00:00,21.12,21.16,21.11,21.16,44976.0,19.7334,19.7707,19.724,19.7707,44976.0
2023-01-20 12:30:00,21.16,21.16,21.12,21.14,67105.0,19.7707,19.7707,19.7334,19.752,67105.0
2023-01-20 13:00:00,21.14,21.16,21.07,21.08,134690.0,19.752,19.7707,19.6866,19.696,134690.0
2023-01-20 13:30:00,21.09,21.14,21.08,21.14,127930.0,19.7053,19.752,19.696,19.752,127930.0
2023-01-20 14:00:00,21.13,21.14,21.12,21.14,94764.0,19.7427,19.752,19.7334,19.752,94764.0
2023-01-20 14:30:00,21.14,21.15,21.13,21.15,56274.0,19.752,19.7614,19.7427,19.7614,56274.0
2023-01-20 15:00:00,21.14,21.16,21.04,21.14,819855.0,19.752,19.7707,19.6586,19.752,819855.0
2023-01-20 15:30:00,21.14,21.19,21.12,21.17,470699.0,19.752,19.7988,19.7334,19.7801,470699.0
2023-01-23 09:30:00,21.04,21.11,21.0,21.08,563218.0,19.6586,19.724,19.6212,19.696,563218.0
2023-01-23 10:00:00,21.08,21.11,21.05,21.11,72637.0,19.696,19.724,19.668,19.724,72637.0
2023-01-23 10:30:00,21.11,21.18,21.11,21.17,104713.0,19.724,19.7894,19.724,19.7801,104713.0
2023-01-23 11:00:00,21.17,21.25,21.16,21.2,192329.0,19.7801,19.8548,19.7707,19.8081,192329.0
2023-01-23 11:30:00,21.2,21.24,21.18,21.23,91046.0,19.8081,19.8455,19.7894,19.8361,91046.0
2023-01-23 12:00:00,21.22,21.22,21.18,21.21,68421.0,19.8268,19.8268,19.7894,19.8174,68421.0
2023-01-23 12:30:00,21.21,21.24,21.19,21.23,81056.0,19.8174,19.8455,19.7988,19.8361,81056.0
2023-01-23 13:00:00,21.23,21.25,21.2,21.21,39618.0,19.8361,19.8548,19.8081,19.8174,39618.0
2023-01-23 13:30:00,21.21,21.26,21.2,21.24,91746.0,19.8174,19.8642,19.8081,19.8455,91746.0
2023-01-23 14:00:00,21.23,21.25,21.21,21.23,80125.0,19.8361,19.8548,19.8174,19.8361,80125.0
2023-01-23 14:30:00,21.23,21.24,21.14,21.16,166322.0,19.8361,19.8455,19.752,19.7707,166322.0
2023-01-23 15:00:00,21.17,21.22,21.16,21.2,144286.0,19.7801,19.8268,19.7707,19.8081,144286.0
2023-01-23 15:30:00,21.2,21.27,21.19,21.25,248314.0,19.8081,19.8735,19.7988,19.8548,248314.0
2023-01-24 09:30:00,21.08,21.16,21.05,21.07,240315.0,19.696,19.7707,19.668,19.6866,240315.0
2023-01-24 10:00:00,21.07,21.2,21.04,21.2,125805.0,19.6866,19.8081,19.6586,19.8081,125805.0
2023-01-24 10:30:00,21.19,21.3,21.18,21.3,86128.0,19.7988,19.9015,19.7894,19.9015,86128.0
2023-01-24 11:00:00,21.3,21.3,21.24,21.28,161822.0,19.9015,19.9015,19.8455,19.8829,161822.0
2023-01-24 11:30:00,21.28,21.31,21.25,21.29,192526.0,19.8829,19.9109,19.8548,19.8922,192526.0
2023-01-24 12:00:00,21.3,21.33,21.26,21.32,44026.0,19.9015,19.9296,19.8642,19.9202,44026.0
2023-01-24 12:30:00,21.31,21.33,21.3,21.32,40679.0,19.9109,19.9296,19.9015,19.9202,40679.0
2023-01-24 13:00:00,21.32,21.33,21.3,21.32,32150.0,19.9202,19.9296,19.9015,19.9202,32150.0
2023-01-24 13:30:00,21.32,21.33,21.31,21.32,42906.0,19.9202,19.9296,19.9109,19.9202,42906.0
2023-01-24 14:00:00,21.32,21.33,21.28,21.29,49469.0,19.9202,19.9296,19.8829,19.8922,49469.0
2023-01-24 14:30:00,21.29,21.3,21.28,21.3,44931.0,19.8922,19.9015,19.8829,19.9015,44931.0
2023-01-24 15:00:00,21.3,21.3,21.27,21.29,141580.0,19.9015,19.9015,19.8735,19.8922,141580.0
2023-01-24 15:30:00,21.29,21.29,21.23,21.24,198261.0,19.8922,19.8922,19.8361,19.8455,198261.0
2023-01-25 09:30:00,21.03,21.14,21.03,21.09,306608.0,19.6493,19.752,19.6493,19.7053,306608.0
2023-01-25 10:00:00,21.09,21.21,21.07,21.12,333527.0,19.7053,19.8174,19.6866,19.7334,333527.0
2023-01-25 10:30:00,21.12,21.14,21.04,21.14,331961.0,19.7334,19.752,19.6586,19.752,331961.0
2023-01-25 11:00:00,21.14,21.2,21.13,21.2,302899.0,19.752,19.8081,19.7427,19.8081,302899.0
2023-01-25 11:30:00,21.2,21.22,21.14,21.2,164692.0,19.8081,19.8268,19.752,19.8081,164692.0
2023-01-25 12:00:00,21.2,21.22,21.17,21.19,47528.0,19.8081,19.8268,19.7801,19.7988,47528.0
2023-01-25 12:30:00,21.2,21.22,21.19,21.21,64100.0,19.8081,19.8268,19.7988,19.8174,64100.0
2023-01-25 13:00:00,21.2,21.27,21.2,21.27,41967.0,19.8081,19.8735,19.8081,19.8735,41967.0
2023-01-25 13:30:00,21.27,21.35,21.27,21.35,48640.0,19.8735,19.9483,19.8735,19.9483,48640.0
2023-01-25 14:00:00,21.35,21.36,21.31,21.32,74481.0,19.9483,19.9576,19.9109,19.9202,74481.0
2023-01-25 14:30:00,21.32,21.35,21.3,21.34,91879.0,19.9202,19.9483,19.9015,19.9389,91879.0
2023-01-25 15:00:00,21.34,21.37,21.33,21.35,110317.0,19.9389,19.9669,19.9296,19.9483,110317.0
2023-01-25 15:30:00,21.35,21.38,21.35,21.36,294173.0,19.9483,19.9763,19.9483,19.9576,294173.0
2023-01-26 09:30:00,21.53,21.55,21.36,21.4,254543.0,20.1164,20.1351,19.9576,19.995,254543.0
2023-01-26 10:00:00,21.41,21.49,21.38,21.46,181807.0,20.0043,20.0791,19.9763,20.051,181807.0
2023-01-26 10:30:00,21.46,21.48,21.38,21.39,137554.0,20.051,20.0697,19.9763,19.9856,137554.0
2023-01-26 11:00:00,21.39,21.46,21.38,21.45,198332.0,19.9856,20.051,19.9763,20.0417,198332.0
2023-01-26 11:30:00,21.46,21.48,21.42,21.46,41944.0,20.051,20.0697,20.0137,20.051,41944.0
2023-01-26 12:00:00,21.45,21.51,21.45,21.5,23602.0,20.0417,20.0978,20.0417,20.0884,23602.0
2023-01-26 12:30:00,21.5,21.51,21.47,21.5,23031.0,20.0884,20.0978,20.0604,20.0884,23031.0
2023-01-26 13:00:00,21.5,21.51,21.48,21.51,23921.0,20.0884,20.0978,20.0697,20.0978,23921.0
2023-01-26 13:30:00,21.51,21.54,21.51,21.52,34779.0,20.0978,20.1258,20.0978,20.1071,34779.0
2023-01-26 14:00:00,21.52,21.54,21.52,21.53,29602.0,20.1071,20.1258,20.1071,20.1164,29602.0
2023-01-26 14:30:00,21.53,21.59,21.52,21.59,59968.0,20.1164,20.1725,20.1071,20.1725,59968.0
2023-01-26 15:00:00,21.59,21.62,21.58,21.61,83363.0,20.1725,20.2005,20.1632,20.1912,83363.0
2023-01-26 15:30:00,21.61,21.68,21.59,21.68,304367.0,20.1912,20.2566,20.1725,20.2566,304367.0
2023-01-27 09:30:00,21.36,21.43,21.34,21.39,446379.0,19.9576,20.023,19.9389,19.9856,446379.0
2023-01-27 10:00:00,21.4,21.48,21.37,21.41,162886.0,19.995,20.0697,19.9669,20.0043,162886.0
2023-01-27 10:30:00,21.41,21.42,21.31,21.34,86077.0,20.0043,20.0137,19.9109,19.9389,86077.0
2023-01-27 11:00:00,21.34,21.45,21.33,21.44,85353.0,19.9389,20.0417,19.9296,20.0323,85353.0
2023-01-27 11:30:00,21.44,21.47,21.43,21.46,28148.0,20.0323,20.0604,20.023,20.051,28148.0
2023-01-27 12:00:00,21.45,21.52,21.44,21.48,68577.0,20.0417,20.1071,20.0323,20.0697,68577.0
2023-01-27 12:30:00,21.48,21.5,21.47,21.48,38997.0,20.0697,20.0884,20.0604,20.0697,38997.0
2023-01-27 13:00:00,21.48,21.49,21.42,21.43,72540.0,20.0697,20.0791,20.0137,20.023,72540.0
2023-01-27 13:30:00,21.43,21.44,21.42,21.44,20196.0,20.023,20.0323,20.0137,20.0323,20196.0
2023-01-27 14:00:00,21.44,21.49,21.43,21.48,88257.0,20.0323,20.0791,20.023,20.0697,88257.0
2023-01-27 14:30:00,21.48,21.49,21.46,21.48,127110.0,20.0697,20.0791,20.051,20.0697,127110.0
2023-01-27 15:00:00,21.48,21.5,21.48,21.5,82019.0,20.0697,20.0884,20.0697,20.0884,82019.0
2023-01-27 15:30:00,21.5,21.5,21.44,21.45,248063.0,20.0884,20.0884,20.0323,20.0417,248063.0
2023-01-30 09:30:00,21.35,21.45,21.35,21.39,221160.0,19.9483,20.0417,19.9483,19.9856,221160.0
2023-01-30 10:00:00,21.39,21.47,21.38,21.42,134297.0,19.9856,20.0604,19.9763,20.0137,134297.0
2023-01-30 10:30:00,21.41,21.45,21.38,21.44,119907.0,20.0043,20.0417,19.9763,20.0323,119907.0
2023-01-30 11:00:00,21.44,21.5,21.41,21.5,292343.0,20.0323,20.0884,20.0043,20.0884,292343.0
2023-01-30 11:30:00,21.5,21.5,21.43,21.45,53398.0,20.0884,20.0884,20.023,20.0417,53398.0
2023-01-30 12:00:00,21.45,21.45,21.41,21.42,38434.0,20.0417,20.0417,20.0043,20.0137,38434.0
2023-01-30 12:30:00,21.43,21.43,21.4,21.41,60869.0,20.023,20.023,19.995,20.0043,60869.0
2023-01-30 13:00:00,21.4,21.43,21.4,21.42,54300.0,19.995,20.023,19.995,20.0137,54300.0
2023-01-30 13:30:00,21.41,21.44,21.4,21.42,82336.0,20.0043,20.0323,19.995,20.0137,82336.0
2023-01-30 14:00:00,21.42,21.42,21.38,21.39,99193.0,20.0137,20.0137,19.9763,19.9856,99193.0
2023-01-30 14:30:00,21.38,21.4,21.35,21.37,40934.0,19.9763,19.995,19.9483,19.9669,40934.0
2023-01-30 15:00:00,21.37,21.38,21.33,21.34,68066.0,19.9669,19.9763,19.9296,19.9389,68066.0
2023-01-30 15:30:00,21.33,21.35,21.28,21.29,376044.0,19.9296,19.9483,19.8829,19.8922,376044.0
2023-01-31 09:30:00,21.05,21.09,20.99,21.03,431851.0,19.668,19.7053,19.6119,19.6493,431851.0
2023-01-31 10:00:00,21.04,21.08,21.01,21.05,418914.0,19.6586,19.696,19.6306,19.668,418914.0
2023-01-31 10:30:00,21.05,21.16,21.05,21.14,239757.0,19.668,19.7707,19.668,19.752,239757.0
2023-01-31 11:00:00,21.14,21.2,21.12,21.2,242003.0,19.752,19.8081,19.7334,19.8081,242003.0
2023-01-31 11:30:00,21.2,21.23,21.18,21.21,155906.0,19.8081,19.8361,19.7894,19.8174,155906.0
2023-01-31 12:00:00,21.21,21.29,21.2,21.28,163388.0,19.8174,19.8922,19.8081,19.8829,163388.0
2023-01-31 12:30:00,21.29,21.33,21.27,21.33,144286.0,19.8922,19.9296,19.8735,19.9296,144286.0
2023-01-31 13:00:00,21.32,21.35,21.32,21.35,64604.0,19.9202,19.9483,19.9202,19.9483,64604.0
2023-01-31 13:30:00,21.35,21.38,21.34,21.38,59436.0,19.9483,19.9763,19.9389,19.9763,59436.0
2023-01-31 14:00:00,21.39,21.39,21.37,21.38,78869.0,19.9856,19.9856,19.9669,19.9763,78869.0
2023-01-31 14:30:00,21.38,21.39,21.37,21.39,52235.0,19.9763,19.9856,19.9669,19.9856,52235.0
2023-01-31 15:00:00,21.39,21.39,21.36,21.36,190176.0,19.9856,19.9856,19.9576,19.9576,190176.0
2023-01-31 15:30:00,21.36,21.46,21.36,21.46,545545.0,19.9576,20.051,19.9576,20.051,545545.0
2023-02-01 09:30:00,21.29,21.41,21.27,21.39,441131.0,19.8922,20.0043,19.8735,19.9856,441131.0
2023-02-01 10:00:00,21.39,21.4,21.3,21.38,258177.0,19.9856,19.995,19.9015,19.9763,258177.0
2023-02-01 10:30:00,21.38,21.41,21.36,21.39,133612.0,19.9763,20.0043,19.9576,19.9856,133612.0
2023-02-01 11:00:00,21.4,21.43,21.37,21.43,219265.0,19.995,20.023,19.9669,20.023,219265.0
2023-02-01 11:30:00,21.42,21.44,21.42,21.43,70932.0,20.0137,20.0323,20.0137,20.023,70932.0
2023-02-01 12:00:00,21.43,21.43,21.34,21.37,196174.0,20.023,20.023,19.9389,19.9669,196174.0
2023-02-01 12:30:00,21.37,21.38,21.34,21.36,135132.0,19.9669,19.9763,19.9389,19.9576,135132.0
2023-02-01 13:00:00,21.36,21.36,21.33,21.35,72494.0,19.9576,19.9576,19.9296,19.9483,72494.0
2023-02-01 13:30:00,21.35,21.36,21.31,21.32,119494.0,19.9483,19.9576,19.9109,19.9202,119494.0
2023-02-01 14:00:00,21.32,21.4,21.24,21.39,166458.0,19.9202,19.995,19.8455,19.9856,166458.0
2023-02-01 14:30:00,21.39,21.62,21.3,21.61,273099.0,19.9856,20.2005,19.9015,20.1912,273099.0
2023-02-01 15:00:00,21.61,21.71,21.61,21.7,323149.0,20.1912,20.2846,20.1912,20.2753,323149.0
2023-02-01 15:30:00,21.69,21.8,21.67,21.7,467586.0,20.2659,20.3687,20.2472,20.2753,467586.0
2023-02-02 09:30:00,21.82,21.85,21.68,21.71,565807.0,20.3874,20.4154,20.2566,20.2846,565807.0
2023-02-02 10:00:00,21.7,21.8,21.67,21.77,185224.0,20.2753,20.3687,20.2472,20.3407,185224.0
2023-02-02 10:30:00,21.77,21.83,21.77,21.8,138292.0,20.3407,20.3967,20.3407,20.3687,138292.0
2023-02-02 11:00:00,21.8,21.85,21.78,21.79,294354.0,20.3687,20.4154,20.35,20.3594,294354.0
2023-02-02 11:30:00,21.79,21.79,21.7,21.71,93607.0,20.3594,20.3594,20.2753,20.2846,93607.0
2023-02-02 12:00:00,21.7,21.74,21.68,21.73,86859.0,20.2753,20.3127,20.2566,20.3033,86859.0
2023-02-02 12:30:00,21.73,21.76,21.73,21.76,58218.0,20.3033,20.3313,20.3033,20.3313,58218.0
2023-02-02 13:00:00,21.76,21.79,21.75,21.77,77335.0,20.3313,20.3594,20.322,20.3407,77335.0
2023-02-02 13:30:00,21.77,21.78,21.76,21.78,101891.0,20.3407,20.35,20.3313,20.35,101891.0
2023-02-02 14:00:00,21.78,21.78,21.66,21.67,210082.0,20.35,20.35,20.2379,20.2472,210082.0
2023-02-02 14:30:00,21.67,21.68,21.57,21.57,120135.0,20.2472,20.2566,20.1538,20.1538,120135.0
2023-02-02 15:00:00,21.57,21.6,21.54,21.58,276159.0,20.1538,20.1818,20.1258,20.1632,276159.0
2023-02-02 15:30:00,21.58,21.69,21.58,21.69,289578.0,20.1632,20.2659,20.1632,20.2659,289578.0
2023-02-03 09:30:00,21.5,21.67,21.49,21.61,226926.0,20.0884,20.2472,20.0791,20.1912,226926.0
2023-02-03 10:00:00,21.58,21.72,21.49,21.64,326452.0,20.1632,20.294,20.0791,20.2192,326452.0
2023-02-03 10:30:00,21.65,21.84,21.64,21.8,151776.0,20.2286,20.4061,20.2192,20.3687,151776.0
2023-02-03 11:00:00,21.8,21.83,21.78,21.8,113048.0,20.3687,20.3967,20.35,20.3687,113048.0
2023-02-03 11:30:00,21.8,21.81,21.74,21.76,111001.0,20.3687,20.3781,20.3127,20.3313,111001.0
2023-02-03 12:00:00,21.77,21.81,21.76,21.81,32470.0,20.3407,20.3781,20.3313,20.3781,32470.0
2023-02-03 12:30:00,21.8,21.81,21.7,21.71,90674.0,20.3687,20.3781,20.2753,20.2846,90674.0
2023-02-03 13:00:00,21.71,21.72,21.69,21.7,56302.0,20.2846,20.294,20.2659,20.2753,56302.0
2023-02-03 13:30:00,21.7,21.7,21.66,21.69,38596.0,20.2753,20.2753,20.2379,20.2659,38596.0
2023-02-03 14:00:00,21.69,21.7,21.64,21.66,68399.0,20.2659,20.2753,20.2192,20.2379,68399.0
2023-02-03 14:30:00,21.66,21.67,21.63,21.64,179193.0,20.2379,20.2472,20.2099,20.2192,179193.0
2023-02-03 15:00:00,21.64,21.66,21.61,21.66,75708.0,20.2192,20.2379,20.1912,20.2379,75708.0
2023-02-03 15:30:00,21.66,21.71,21.63,21.71,373398.0,20.2379,20.2846,20.2099,20.2846,373398.0
2023-02-06 09:30:00,21.35,21.42,21.23,21.27,124290.0,19.9483,20.0137,19.8361,19.8735,124290.0
2023-02-06 10:00:00,21.27,21.3,21.22,21.24,340845.0,19.8735,19.9015,19.8268,19.8455,340845.0
2023-02-06 10:30:00,21.24,21.31,21.21,21.3,147021.0,19.8455,19.9109,19.8174,19.9015,147021.0
2023-02-06 11:00:00,21.29,21.39,21.27,21.39,91070.0,19.8922,19.9856,19.8735,19.9856,91070.0
2023-02-06 11:30:00,21.4,21.4,21.31,21.32,77721.0,19.995,19.995,19.9109,19.9202,77721.0
2023-02-06 12:00:00,21.32,21.34,21.29,21.31,82047.0,19.9202,19.9389,19.8922,19.9109,82047.0
2023-02-06 12:30:00,21.32,21.41,21.31,21.39,172001.0,19.9202,20.0043,19.9109,19.9856,172001.0
2023-02-06 13:00:00,21.38,21.43,21.36,21.41,50615.0,19.9763,20.023,19.9576,20.0043,50615.0
2023-02-06 13:30:00,21.41,21.43,21.38,21.41,87772.0,20.0043,20.023,19.9763,20.0043,87772.0
2023-02-06 14:00:00,21.41,21.44,21.39,21.39,101622.0,20.0043,20.0323,19.9856,19.9856,101622.0
2023-02-06 14:30:00,21.39,21.41,21.38,21.39,71356.0,19.9856,20.0043,19.9763,19.9856,71356.0
2023-02-06 15:00:00,21.4,21.41,21.33,21.35,132621.0,19.995,20.0043,19.9296,19.9483,132621.0
2023-02-06 15:30:00,21.34,21.42,21.33,21.41,260481.0,19.9389,20.0137,19.9296,20.0043,260481.0
2023-02-07 09:30:00,21.41,21.45,21.36,21.39,221734.0,20.0043,20.0417,19.9576,19.9856,221734.0
2023-02-07 10:00:00,21.38,21.43,21.37,21.41,64641.0,19.9763,20.023,19.9669,20.0043,64641.0
2023-02-07 10:30:00,21.41,21.48,21.39,21.47,90238.0,20.0043,20.0697,19.9856,20.0604,90238.0
2023-02-07 11:00:00,21.47,21.51,21.46,21.5,81691.0,20.0604,20.0978,20.051,20.0884,81691.0
2023-02-07 11:30:00,21.5,21.53,21.49,21.52,36685.0,20.0884,20.1164,20.0791,20.1071,36685.0
2023-02-07 12:00:00,21.52,21.54,21.51,21.52,57356.0,20.1071,20.1258,20.0978,20.1071,57356.0
2023-02-07 12:30:00,21.52,21.74,21.5,21.71,126897.0,20.1071,20.3127,20.0884,20.2846,126897.0
2023-02-07 13:00:00,21.72,21.73,21.49,21.5,130410.0,20.294,20.3033,20.0791,20.0884,130410.0
2023-02-07 13:30:00,21.49,21.51,21.4,21.51,133377.0,20.0791,20.0978,19.995,20.0978,133377.0
2023-02-07 14:00:00,21.51,21.65,21.5,21.63,92471.0,20.0978,20.2286,20.0884,20.2099,92471.0
2023-02-07 14:30:00,21.63,21.7,21.62,21.68,67200.0,20.2099,20.2753,20.2005,20.2566,67200.0
2023-02-07 15:00:00,21.68,21.7,21.62,21.67,102719.0,20.2566,20.2753,20.2005,20.2472,102719.0
2023-02-07 15:30:00,21.67,21.71,21.64,21.69,202802.0,20.2472,20.2846,20.2192,20.2659,202802.0
2023-02-08 09:30:00,21.66,21.75,21.64,21.74,124883.0,20.2379,20.322,20.2192,20.3127,124883.0
2023-02-08 10:00:00,21.73,21.74,21.68,21.72,109143.0,20.3033,20.3127,20.2566,20.294,109143.0
2023-02-08 10:30:00,21.72,21.72,21.67,21.71,105765.0,20.294,20.294,20.2472,20.2846,105765.0
2023-02-08 11:00:00,21.71,21.72,21.6,21.61,256188.0,20.2846,20.294,20.1818,20.1912,256188.0
2023-02-08 11:30:00,21.61,21.65,21.58,21.64,50329.0,20.1912,20.2286,20.1632,20.2192,50329.0
2023-02-08 12:00:00,21.65,21.68,21.63,21.68,55113.0,20.2286,20.2566,20.2099,20.2566,55113.0
2023-02-08 12:30:00,21.68,21.68,21.64,21.67,81564.0,20.2566,20.2566,20.2192,20.2472,81564.0
2023-02-08 13:00:00,21.68,21.7,21.67,21.67,25187.0,20.2566,20.2753,20.2472,20.2472,25187.0
2023-02-08 13:30:00,21.67,21.69,21.65,21.68,47445.0,20.2472,20.2659,20.2286,20.2566,47445.0
2023-02-08 14:00:00,21.67,21.69,21.66,21.68,39835.0,20.2472,20.2659,20.2379,20.2566,39835.0
2023-02-08 14:30:00,21.67,21.68,21.65,21.68,38449.0,20.2472,20.2566,20.2286,20.2566,38449.0
2023-02-08 15:00:00,21.68,21.68,21.63,21.66,78105.0,20.2566,20.2566,20.2099,20.2379,78105.0
2023-02-08 15:30:00,21.65,21.67,21.62,21.63,206476.0,20.2286,20.2472,20.2005,20.2099,206476.0
2023-02-09 09:30:00,22.0,22.01,21.8,21.81,250075.0,20.5556,20.5649,20.3687,20.3781,250075.0
2023-02-09 10:00:00,21.81,21.91,21.79,21.84,132585.0,20.3781,20.4715,20.3594,20.4061,132585.0
2023-02-09 10:30:00,21.83,21.9,21.83,21.89,82382.0,20.3967,20.4621,20.3967,20.4528,82382.0
2023-02-09 11:00:00,21.89,21.9,21.82,21.83,117392.0,20.4528,20.4621,20.3874,20.3967,117392.0
2023-02-09 11:30:00,21.83,21.88,21.82,21.85,70297.0,20.3967,20.4435,20.3874,20.4154,70297.0
2023-02-09 12:00:00,21.85,21.88,21.85,21.87,43696.0,20.4154,20.4435,20.4154,20.4341,43696.0
2023-02-09 12:30:00,21.86,21.87,21.75,21.8,142085.0,20.4248,20.4341,20.322,20.3687,142085.0
2023-02-09 13:00:00,21.8,21.8,21.77,21.77,21789.0,20.3687,20.3687,20.3407,20.3407,21789.0
2023-02-09 13:30:00,21.77,21.8,21.75,21.77,63089.0,20.3407,20.3687,20.322,20.3407,63089.0
2023-02-09 14:00:00,21.77,21.78,21.73,21.73,65516.0,20.3407,20.35,20.3033,20.3033,65516.0
2023-02-09 14:30:00,21.73,21.75,21.69,21.7,111835.0,20.3033,20.322,20.2659,20.2753,111835.0
2023-02-09 15:00:00,21.7,21.7,21.64,21.65,119070.0,20.2753,20.2753,20.2192,20.2286,119070.0
2023-02-09 15:30:00,21.64,21.7,21.61,21.68,234537.0,20.2192,20.2753,20.1912,20.2566,234537.0
2023-02-10 09:30:00,21.58,21.6,21.49,21.53,140038.0,20.1632,20.1818,20.0791,20.1164,140038.0
2023-02-10 10:00:00,21.53,21.61,21.47,21.56,98421.0,20.1164,20.1912,20.0604,20.1445,98421.0
2023-02-10 10:30:00,21.57,21.58,21.51,21.54,69756.0,20.1538,20.1632,20.0978,20.1258,69756.0
2023-02-10 11:00:00,21.54,21.58,21.54,21.57,174294.0,20.1258,20.1632,20.1258,20.1538,174294.0
2023-02-10 11:30:00,21.57,21.59,21.55,21.57,89700.0,20.1538,20.1725,20.1351,20.1538,89700.0
2023-02-10 12:00:00,21.57,21.57,21.47,21.48,109910.0,20.1538,20.1538,20.0604,20.0697,109910.0
2023-02-10 12:30:00,21.49,21.54,21.49,21.54,56455.0,20.0791,20.1258,20.0791,20.1258,56455.0
2023-02-10 13:00:00,21.54,21.62,21.53,21.6,74363.0,20.1258,20.2005,20.1164,20.1818,74363.0
2023-02-10 13:30:00,21.59,21.59,21.52,21.53,43853.0,20.1725,20.1725,20.1071,20.1164,43853.0
2023-02-10 14:00:00,21.53,21.55,21.51,21.53,45147.0,20.1164,20.1351,20.0978,20.1164,45147.0
2023-02-10 14:30:00,21.53,21.55,21.51,21.53,90005.0,20.1164,20.1351,20.0978,20.1164,90005.0
2023-02-10 15:00:00,21.54,21.56,21.52,21.55,66804.0,20.1258,20.1445,20.1071,20.1351,66804.0
2023-02-10 15:30:00,21.55,21.6,21.55,21.58,189635.0,20.1351,20.1818,20.1351,20.1632,189635.0
2023-02-13 09:30:00,21.63,21.74,21.61,21.74,155592.0,20.2099,20.3127,20.1912,20.3127,155592.0
2023-02-13 10:00:00,21.77,21.77,21.72,21.75,100474.0,20.3407,20.3407,20.294,20.322,100474.0
2023-02-13 10:30:00,21.75,21.77,21.73,21.74,50149.0,20.322,20.3407,20.3033,20.3127,50149.0
2023-02-13 11:00:00,21.73,21.75,21.71,21.71,87256.0,20.3033,20.322,20.2846,20.2846,87256.0
2023-02-13 11:30:00,21.72,21.76,21.71,21.73,46438.0,20.294,20.3313,20.2846,20.3033,46438.0
2023-02-13 12:00:00,21.73,21.79,21.72,21.79,198800.0,20.3033,20.3594,20.294,20.3594,198800.0
2023-02-13 12:30:00,21.79,21.83,21.78,21.82,38743.0,20.3594,20.3967,20.35,20.3874,38743.0
2023-02-13 13:00:00,21.82,21.83,21.77,21.8,117627.0,20.3874,20.3967,20.3407,20.3687,117627.0
2023-02-13 13:30:00,21.8,21.83,21.8,21.82,76289.0,20.3687,20.3967,20.3687,20.3874,76289.0
2023-02-13 14:00:00,21.82,21.84,21.81,21.82,41568.0,20.3874,20.4061,20.3781,20.3874,41568.0
2023-02-13 14:30:00,21.82,21.83,21.8,21.82,62385.0,20.3874,20.3967,20.3687,20.3874,62385.0
2023-02-13 15:00:00,21.82,21.84,21.79,21.84,52794.0,20.3874,20.4061,20.3594,20.4061,52794.0
2023-02-13 15:30:00,21.84,21.88,21.83,21.88,286129.0,20.4061,20.4435,20.3967,20.4435,286129.0
2023-02-14 09:30:00,21.87,22.13,21.85,22.13,214312.0,20.4341,20.677,20.4154,20.677,214312.0
2023-02-14 10:00:00,22.13,22.22,22.13,22.18,231263.0,20.677,20.7611,20.677,20.7238,231263.0
2023-02-14 10:30:00,22.18,22.19,21.96,21.99,275711.0,20.7238,20.7331,20.5182,20.5462,275711.0
2023-02-14 11:00:00,21.99,22.04,21.95,21.96,121533.0,20.5462,20.593,20.5089,20.5182,121533.0
2023-02-14 11:30:00,21.95,21.97,21.88,21.97,76769.0,20.5089,20.5276,20.4435,20.5276,76769.0
2023-02-14 12:00:00,21.96,22.02,21.96,21.99,87136.0,20.5182,20.5743,20.5182,20.5462,87136.0
2023-02-14 12:30:00,21.98,22.02,21.97,22.0,53864.0,20.5369,20.5743,20.5276,20.5556,53864.0
2023-02-14 13:00:00,22.0,22.1,22.0,22.05,102184.0,20.5556,20.649,20.5556,20.6023,102184.0
2023-02-14 13:30:00,22.05,22.07,22.02,22.05,45779.0,20.6023,20.621,20.5743,20.6023,45779.0
2023-02-14 14:00:00,22.05,22.06,21.99,22.03,76274.0,20.6023,20.6116,20.5462,20.5836,76274.0
2023-02-14 14:30:00,22.04,22.07,22.03,22.05,108375.0,20.593,20.621,20.5836,20.6023,108375.0
2023-02-14 15:00:00,22.06,22.1,22.04,22.1,111011.0,20.6116,20.649,20.593,20.649,111011.0
2023-02-14 15:30:00,22.1,22.12,22.07,22.1,377521.0,20.649,20.6677,20.621,20.649,377521.0
2023-02-15 09:30:00,21.83,21.93,21.8,21.88,178364.0,20.3967,20.4902,20.3687,20.4435,178364.0
2023-02-15 10:00:00,21.89,21.97,21.89,21.93,84787.0,20.4528,20.5276,20.4528,20.4902,84787.0
2023-02-15 10:30:00,21.93,21.95,21.87,21.88,39126.0,20.4902,20.5089,20.4341,20.4435,39126.0
2023-02-15 11:00:00,21.88,21.97,21.87,21.96,222846.0,20.4435,20.5276,20.4341,20.5182,222846.0
2023-02-15 11:30:00,21.96,22.0,21.92,21.98,51097.0,20.5182,20.5556,20.4808,20.5369,51097.0
2023-02-15 12:00:00,21.99,22.0,21.92,21.92,57986.0,20.5462,20.5556,20.4808,20.4808,57986.0
2023-02-15 12:30:00,21.92,21.95,21.91,21.93,41814.0,20.4808,20.5089,20.4715,20.4902,41814.0
2023-02-15 13:00:00,21.94,21.96,21.92,21.96,12487.0,20.4995,20.5182,20.4808,20.5182,12487.0
2023-02-15 13:30:00,21.96,22.0,21.95,21.99,30085.0,20.5182,20.5556,20.5089,20.5462,30085.0
2023-02-15 14:00:00,22.0,22.01,21.98,22.0,35846.0,20.5556,20.5649,20.5369,20.5556,35846.0
2023-02-15 14:30:00,22.01,22.02,21.98,21.98,26433.0,20.5649,20.5743,20.5369,20.5369,26433.0
2023-02-15 15:00:00,21.99,22.01,21.99,22.0,44922.0,20.5462,20.5649,20.5462,20.5556,44922.0
2023-02-15 15:30:00,21.99,22.07,21.99,22.07,288948.0,20.5462,20.621,20.5462,20.621,288948.0
2023-02-16 09:30:00,21.84,21.97,21.84,21.95,149138.0,20.4061,20.5276,20.4061,20.5089,149138.0
2023-02-16 10:00:00,21.95,22.05,21.92,22.04,86737.0,20.5089,20.6023,20.4808,20.593,86737.0
2023-02-16 10:30:00,22.05,22.1,22.01,22.04,244774.0,20.6023,20.649,20.5649,20.593,244774.0
2023-02-16 11:00:00,22.03,22.07,22.02,22.07,65236.0,20.5836,20.621,20.5743,20.621,65236.0
2023-02-16 11:30:00,22.07,22.13,22.05,22.11,58366.0,20.621,20.677,20.6023,20.6584,58366.0
2023-02-16 12:00:00,22.11,22.14,22.08,22.13,64791.0,20.6584,20.6864,20.6303,20.677,64791.0
2023-02-16 12:30:00,22.14,22.15,22.12,22.13,47310.0,20.6864,20.6957,20.6677,20.677,47310.0
2023-02-16 13:00:00,22.14,22.15,22.08,22.12,52530.0,20.6864,20.6957,20.6303,20.6677,52530.0
2023-02-16 13:30:00,22.12,22.15,22.11,22.14,25589.0,20.6677,20.6957,20.6584,20.6864,25589.0
2023-02-16 14:00:00,22.14,22.16,22.13,22.16,55868.0,20.6864,20.7051,20.677,20.7051,55868.0
2023-02-16 14:30:00,22.16,22.16,22.14,22.15,25519.0,20.7051,20.7051,20.6864,20.6957,25519.0
2023-02-16 15:00:00,22.15,22.15,22.05,22.06,120489.0,20.6957,20.6957,20.6023,20.6116,120489.0
2023-02-16 15:30:00,22.06,22.07,21.92,21.92,669135.0,20.6116,20.621,20.4808,20.4808,669135.0
2023-02-17 09:30:00,21.8,21.85,21.76,21.77,116909.0,20.3687,20.4154,20.3313,20.3407,116909.0
2023-02-17 10:00:00,21.78,21.96,21.78,21.89,123361.0,20.35,20.5182,20.35,20.4528,123361.0
2023-02-17 10:30:00,21.9,21.96,21.86,21.87,44263.0,20.4621,20.5182,20.4248,20.4341,44263.0
2023-02-17 11:00:00,21.87,21.89,21.85,21.89,83325.0,20.4341,20.4528,20.4154,20.4528,83325.0
2023-02-17 11:30:00,21.88,21.91,21.86,21.89,78173.0,20.4435,20.4715,20.4248,20.4528,78173.0
2023-02-17 12:00:00,21.89,21.94,21.89,21.93,30419.0,20.4528,20.4995,20.4528,20.4902,30419.0
2023-02-17 12:30:00,21.93,21.93,21.88,21.89,14317.0,20.4902,20.4902,20.4435,20.4528,14317.0
2023-02-17 13:00:00,21.89,21.93,21.87,21.92,40046.0,20.4528,20.4902,20.4341,20.4808,40046.0
2023-02-17 13:30:00,21.92,21.92,21.88,21.89,38352.0,20.4808,20.4808,20.4435,20.4528,38352.0
2023-02-17 14:00:00,21.89,21.93,21.88,21.92,60929.0,20.4528,20.4902,20.4435,20.4808,60929.0
2023-02-17 14:30:00,21.92,21.95,21.9,21.94,51108.0,20.4808,20.5089,20.4621,20.4995,51108.0
2023-02-17 15:00:00,21.94,21.96,21.92,21.93,66472.0,20.4995,20.5182,20.4808,20.4902,66472.0
2023-02-17 15:30:00,21.93,21.97,21.92,21.94,150406.0,20.4902,20.5276,20.4808,20.4995,150406.0
2023-02-21 09:30:00,21.7,21.84,21.7,21.75,115071.0,20.2753,20.4061,20.2753,20.322,115071.0
2023-02-21 10:00:00,21.75,21.81,21.75,21.77,68252.0,20.322,20.3781,20.322,20.3407,68252.0
2023-02-21 10:30:00,21.77,21.89,21.76,21.81,65672.0,20.3407,20.4528,20.3313,20.3781,65672.0
2023-02-21 11:00:00,21.82,21.84,21.77,21.83,143797.0,20.3874,20.4061,20.3407,20.3967,143797.0
2023-02-21 11:30:00,21.83,21.84,21.77,21.78,61111.0,20.3967,20.4061,20.3407,20.35,61111.0
2023-02-21 12:00:00,21.78,21.79,21.75,21.76,30064.0,20.35,20.3594,20.322,20.3313,30064.0
2023-02-21 12:30:00,21.75,21.78,21.75,21.78,21856.0,20.322,20.35,20.322,20.35,21856.0
2023-02-21 13:00:00,21.78,21.78,21.7,21.71,55556.0,20.35,20.35,20.2753,20.2846,55556.0
2023-02-21 13:30:00,21.71,21.73,21.7,21.71,34834.0,20.2846,20.3033,20.2753,20.2846,34834.0
2023-02-21 14:00:00,21.71,21.71,21.65,21.68,48850.0,20.2846,20.2846,20.2286,20.2566,48850.0
2023-02-21 14:30:00,21.67,21.72,21.67,21.7,38738.0,20.2472,20.294,20.2472,20.2753,38738.0
2023-02-21 15:00:00,21.7,21.72,21.68,21.7,62758.0,20.2753,20.294,20.2566,20.2753,62758.0
2023-02-21 15:30:00,21.7,21.72,21.69,21.7,170160.0,20.2753,20.294,20.2659,20.2753,170160.0
2023-02-22 09:30:00,21.53,21.61,21.51,21.53,122091.0,20.1164,20.1912,20.0978,20.1164,122091.0
2023-02-22 10:00:00,21.52,21.53,21.41,21.44,83934.0,20.1071,20.1164,20.0043,20.0323,83934.0
2023-02-22 10:30:00,21.43,21.46,21.38,21.45,107609.0,20.023,20.051,19.9763,20.0417,107609.0
2023-02-22 11:00:00,21.45,21.5,21.45,21.47,78006.0,20.0417,20.0884,20.0417,20.0604,78006.0
2023-02-22 11:30:00,21.48,21.49,21.46,21.46,34039.0,20.0697,20.0791,20.051,20.051,34039.0
2023-02-22 12:00:00,21.46,21.52,21.45,21.52,42997.0,20.051,20.1071,20.0417,20.1071,42997.0
2023-02-22 12:30:00,21.52,21.54,21.51,21.53,15753.0,20.1071,20.1258,20.0978,20.1164,15753.0
2023-02-22 13:00:00,21.53,21.55,21.52,21.55,38877.0,20.1164,20.1351,20.1071,20.1351,38877.0
2023-02-22 13:30:00,21.54,21.55,21.53,21.54,29400.0,20.1258,20.1351,20.1164,20.1258,29400.0
2023-02-22 14:00:00,21.54,21.6,21.47,21.53,107759.0,20.1258,20.1818,20.0604,20.1164,107759.0
2023-02-22 14:30:00,21.52,21.53,21.41,21.42,51341.0,20.1071,20.1164,20.0043,20.0137,51341.0
2023-02-22 15:00:00,21.42,21.43,21.39,21.41,51203.0,20.0137,20.023,19.9856,20.0043,51203.0
2023-02-22 15:30:00,21.41,21.47,21.38,21.47,144017.0,20.0043,20.0604,19.9763,20.0604,144017.0
2023-02-23 09:30:00,21.6,21.7,21.58,21.68,179248.0,20.1818,20.2753,20.1632,20.2566,179248.0
2023-02-23 10:00:00,21.69,21.69,21.59,21.69,61787.0,20.2659,20.2659,20.1725,20.2659,61787.0
2023-02-23 10:30:00,21.69,21.69,21.56,21.6,55481.0,20.2659,20.2659,20.1445,20.1818,55481.0
2023-02-23 11:00:00,21.6,21.63,21.58,21.58,98808.0,20.1818,20.2099,20.1632,20.1632,98808.0
2023-02-23 11:30:00,21.57,21.6,21.5,21.51,46515.0,20.1538,20.1818,20.0884,20.0978,46515.0
2023-02-23 12:00:00,21.51,21.52,21.47,21.48,35349.0,20.0978,20.1071,20.0604,20.0697,35349.0
2023-02-23 12:30:00,21.48,21.51,21.48,21.5,46820.0,20.0697,20.0978,20.0697,20.0884,46820.0
2023-02-23 13:00:00,21.49,21.52,21.48,21.5,37272.0,20.0791,20.1071,20.0697,20.0884,37272.0
2023-02-23 13:30:00,21.5,21.52,21.48,21.51,37496.0,20.0884,20.1071,20.0697,20.0978,37496.0
2023-02-23 14:00:00,21.51,21.58,21.5,21.57,32098.0,20.0978,20.1632,20.0884,20.1538,32098.0
2023-02-23 14:30:00,21.57,21.59,21.57,21.57,33982.0,20.1538,20.1725,20.1538,20.1538,33982.0
2023-02-23 15:00:00,21.58,21.63,21.58,21.63,53767.0,20.1632,20.2099,20.1632,20.2099,53767.0
2023-02-23 15:30:00,21.63,21.64,21.6,21.63,111530.0,20.2099,20.2192,20.1818,20.2099,111530.0
2023-02-24 09:30:00,21.32,21.42,21.28,21.32,103196.0,19.9202,20.0137,19.8829,19.9202,103196.0
2023-02-24 10:00:00,21.32,21.39,21.29,21.31,96735.0,19.9202,19.9856,19.8922,19.9109,96735.0
2023-02-24 10:30:00,21.31,21.33,21.28,21.32,35049.0,19.9109,19.9296,19.8829,19.9202,35049.0
2023-02-24 11:00:00,21.31,21.38,21.29,21.37,89581.0,19.9109,19.9763,19.8922,19.9669,89581.0
2023-02-24 11:30:00,21.37,21.41,21.33,21.4,37076.0,19.9669,20.0043,19.9296,19.995,37076.0
2023-02-24 12:00:00,21.4,21.41,21.36,21.39,74221.0,19.995,20.0043,19.9576,19.9856,74221.0
2023-02-24 12:30:00,21.39,21.4,21.32,21.32,58376.0,19.9856,19.995,19.9202,19.9202,58376.0
2023-02-24 13:00:00,21.32,21.35,21.29,21.35,61923.0,19.9202,19.9483,19.8922,19.9483,61923.0
2023-02-24 13:30:00,21.34,21.36,21.32,21.36,49321.0,19.9389,19.9576,19.9202,19.9576,49321.0
2023-02-24 14:00:00,21.36,21.37,21.35,21.37,34021.0,19.9576,19.9669,19.9483,19.9669,34021.0
2023-02-24 14:30:00,21.36,21.4,21.34,21.39,46452.0,19.9576,19.995,19.9389,19.9856,46452.0
2023-02-24 15:00:00,21.39,21.44,21.39,21.42,116072.0,19.9856,20.0323,19.9856,20.0137,116072.0
2023-02-24 15:30:00,21.43,21.43,21.38,21.41,146679.0,20.023,20.023,19.9763,20.0043,146679.0
2023-02-27 09:30:00,21.77,21.8,21.73,21.78,178312.0,20.3407,20.3687,20.3033,20.35,178312.0
2023-02-27 10:00:00,21.78,21.85,21.77,21.83,58882.0,20.35,20.4154,20.3407,20.3967,58882.0
2023-02-27 10:30:00,21.83,21.83,21.7,21.72,70567.0,20.3967,20.3967,20.2753,20.294,70567.0
2023-02-27 11:00:00,21.72,21.74,21.67,21.68,44460.0,20.294,20.3127,20.2472,20.2566,44460.0
2023-02-27 11:30:00,21.67,21.7,21.65,21.7,50380.0,20.2472,20.2753,20.2286,20.2753,50380.0
2023-02-27 12:00:00,21.7,21.7,21.67,21.68,31141.0,20.2753,20.2753,20.2472,20.2566,31141.0
2023-02-27 12:30:00,21.69,21.72,21.69,21.71,33186.0,20.2659,20.294,20.2659,20.2846,33186.0
2023-02-27 13:00:00,21.71,21.72,21.69,21.71,37745.0,20.2846,20.294,20.2659,20.2846,37745.0
2023-02-27 13:30:00,21.72,21.76,21.71,21.75,43061.0,20.294,20.3313,20.2846,20.322,43061.0
2023-02-27 14:00:00,21.75,21.8,21.74,21.75,60960.0,20.322,20.3687,20.3127,20.322,60960.0
2023-02-27 14:30:00,21.75,21.75,21.71,21.73,48625.0,20.322,20.322,20.2846,20.3033,48625.0
2023-02-27 15:00:00,21.73,21.74,21.7,21.72,104514.0,20.3033,20.3127,20.2753,20.294,104514.0
2023-02-27 15:30:00,21.71,21.74,21.68,21.73,159374.0,20.2846,20.3127,20.2566,20.3033,159374.0
2023-02-28 09:30:00,21.92,21.95,21.84,21.86,287305.0,20.4808,20.5089,20.4061,20.4248,287305.0
2023-02-28 10:00:00,21.86,21.94,21.86,21.91,202050.0,20.4248,20.4995,20.4248,20.4715,202050.0
2023-02-28 10:30:00,21.91,21.92,21.83,21.86,89813.0,20.4715,20.4808,20.3967,20.4248,89813.0
2023-02-28 11:00:00,21.85,21.94,21.85,21.86,153467.0,20.4154,20.4995,20.4154,20.4248,153467.0
2023-02-28 11:30:00,21.85,21.88,21.82,21.83,55319.0,20.4154,20.4435,20.3874,20.3967,55319.0
2023-02-28 12:00:00,21.84,21.88,21.83,21.87,28073.0,20.4061,20.4435,20.3967,20.4341,28073.0
2023-02-28 12:30:00,21.87,21.89,21.85,21.89,36863.0,20.4341,20.4528,20.4154,20.4528,36863.0
2023-02-28 13:00:00,21.88,21.89,21.86,21.87,39885.0,20.4435,20.4528,20.4248,20.4341,39885.0
2023-02-28 13:30:00,21.87,21.87,21.84,21.85,65355.0,20.4341,20.4341,20.4061,20.4154,65355.0
2023-02-28 14:00:00,21.86,21.87,21.82,21.82,56089.0,20.4248,20.4341,20.3874,20.3874,56089.0
2023-02-28 14:30:00,21.83,21.84,21.82,21.82,52471.0,20.3967,20.4061,20.3874,20.3874,52471.0
2023-02-28 15:00:00,21.82,21.83,21.8,21.81,100769.0,20.3874,20.3967,20.3687,20.3781,100769.0
2023-02-28 15:30:00,21.8,21.81,21.76,21.77,196516.0,20.3687,20.3781,20.3313,20.3407,196516.0
2023-03-01 09:30:00,21.73,21.8,21.7,21.77,297325.0,20.3033,20.3687,20.2753,20.3407,297325.0
2023-03-01 10:00:00,21.77,21.79,21.62,21.65,139623.0,20.3407,20.3594,20.2005,20.2286,139623.0
2023-03-01 10:30:00,21.64,21.72,21.61,21.71,114448.0,20.2192,20.294,20.1912,20.2846,114448.0
2023-03-01 11:00:00,21.7,21.7,21.56,21.63,181157.0,20.2753,20.2753,20.1445,20.2099,181157.0
2023-03-01 11:30:00,21.64,21.72,21.63,21.71,31659.0,20.2192,20.294,20.2099,20.2846,31659.0
2023-03-01 12:00:00,21.71,21.74,21.7,21.73,21989.0,20.2846,20.3127,20.2753,20.3033,21989.0
2023-03-01 12:30:00,21.72,21.75,21.71,21.73,40028.0,20.294,20.322,20.2846,20.3033,40028.0
2023-03-01 13:00:00,21.72,21.72,21.67,21.67,44606.0,20.294,20.294,20.2472,20.2472,44606.0
2023-03-01 13:30:00,21.67,21.67,21.64,21.65,23890.0,20.2472,20.2472,20.2192,20.2286,23890.0
2023-03-01 14:00:00,21.65,21.65,21.62,21.63,49400.0,20.2286,20.2286,20.2005,20.2099,49400.0
2023-03-01 14:30:00,21.63,21.63,21.58,21.59,76318.0,20.2099,20.2099,20.1632,20.1725,76318.0
2023-03-01 15:00:00,21.59,21.65,21.59,21.62,98136.0,20.1725,20.2286,20.1725,20.2005,98136.0
2023-03-01 15:30:00,21.62,21.65,21.61,21.61,403187.0,20.2005,20.2286,20.1912,20.1912,403187.0
2023-03-02 09:30:00,21.28,21.36,21.22,21.26,330077.0,19.8829,19.9576,19.8268,19.8642,330077.0
2023-03-02 10:00:00,21.27,21.38,21.26,21.35,83928.0,19.8735,19.9763,19.8642,19.9483,83928.0
2023-03-02 10:30:00,21.35,21.38,21.27,21.37,91164.0,19.9483,19.9763,19.8735,19.9669,91164.0
2023-03-02 11:00:00,21.37,21.43,21.34,21.42,200310.0,19.9669,20.023,19.9389,20.0137,200310.0
2023-03-02 11:30:00,21.42,21.44,21.32,21.34,511025.0,20.0137,20.0323,19.9202,19.9389,511025.0
2023-03-02 12:00:00,21.35,21.35,21.29,21.32,35929.0,19.9483,19.9483,19.8922,19.9202,35929.0
2023-03-02 12:30:00,21.32,21.35,21.3,21.3,163810.0,19.9202,19.9483,19.9015,19.9015,163810.0
2023-03-02 13:00:00,21.3,21.31,21.28,21.29,95302.0,19.9015,19.9109,19.8829,19.8922,95302.0
2023-03-02 13:30:00,21.3,21.35,21.29,21.34,397439.0,19.9015,19.9483,19.8922,19.9389,397439.0
2023-03-02 14:00:00,21.34,21.38,21.32,21.36,121517.0,19.9389,19.9763,19.9202,19.9576,121517.0
2023-03-02 14:30:00,21.37,21.38,21.33,21.38,69107.0,19.9669,19.9763,19.9296,19.9763,69107.0
2023-03-02 15:00:00,21.38,21.4,21.34,21.38,271158.0,19.9763,19.995,19.9389,19.9763,271158.0
2023-03-02 15:30:00,21.39,21.47,21.38,21.47,358728.0,19.9856,20.0604,19.9763,20.0604,358728.0
2023-03-03 09:30:00,21.75,21.86,21.66,21.84,1032262.0,20.322,20.4248,20.2379,20.4061,1032262.0
2023-03-03 10:00:00,21.83,21.91,21.73,21.9,351852.0,20.3967,20.4715,20.3033,20.4621,351852.0
2023-03-03 10:30:00,21.9,21.95,21.87,21.93,320639.0,20.4621,20.5089,20.4341,20.4902,320639.0
2023-03-03 11:00:00,21.93,22.06,21.91,22.03,643012.0,20.4902,20.6116,20.4715,20.5836,643012.0
2023-03-03 11:30:00,22.04,22.05,21.97,22.05,253078.0,20.593,20.6023,20.5276,20.6023,253078.0
2023-03-03 12:00:00,22.05,22.05,21.99,22.01,171630.0,20.6023,20.6023,20.5462,20.5649,171630.0
2023-03-03 12:30:00,22.01,22.08,21.98,22.07,177816.0,20.5649,20.6303,20.5369,20.621,177816.0
2023-03-03 13:00:00,22.07,22.08,22.03,22.05,151386.0,20.621,20.6303,20.5836,20.6023,151386.0
2023-03-03 13:30:00,22.05,22.06,22.03,22.05,85534.0,20.6023,20.6116,20.5836,20.6023,85534.0
2023-03-03 14:00:00,22.05,22.1,22.03,22.1,86711.0,20.6023,20.649,20.5836,20.649,86711.0
2023-03-03 14:30:00,22.1,22.13,22.07,22.13,143287.0,20.649,20.677,20.621,20.677,143287.0
2023-03-03 15:00:00,22.13,22.16,22.12,22.14,108507.0,20.677,20.7051,20.6677,20.6864,108507.0
2023-03-03 15:30:00,22.14,22.15,22.1,22.13,529209.0,20.6864,20.6957,20.649,20.677,529209.0
2023-03-06 09:30:00,22.2,22.22,22.15,22.17,304618.0,20.7425,20.7611,20.6957,20.7144,304618.0
2023-03-06 10:00:00,22.16,22.28,22.14,22.26,100923.0,20.7051,20.8172,20.6864,20.7985,100923.0
2023-03-06 10:30:00,22.26,22.28,22.23,22.23,152083.0,20.7985,20.8172,20.7705,20.7705,152083.0
2023-03-06 11:00:00,22.23,22.3,22.2,22.23,171801.0,20.7705,20.8359,20.7425,20.7705,171801.0
2023-03-06 11:30:00,22.24,22.25,22.21,22.25,96472.0,20.7798,20.7892,20.7518,20.7892,96472.0
2023-03-06 12:00:00,22.24,22.25,22.22,22.23,58597.0,20.7798,20.7892,20.7611,20.7705,58597.0
2023-03-06 12:30:00,22.23,22.24,22.18,22.2,59323.0,20.7705,20.7798,20.7238,20.7425,59323.0
2023-03-06 13:00:00,22.2,22.21,22.16,22.18,70455.0,20.7425,20.7518,20.7051,20.7238,70455.0
2023-03-06 13:30:00,22.18,22.18,22.11,22.14,100363.0,20.7238,20.7238,20.6584,20.6864,100363.0
2023-03-06 14:00:00,22.13,22.16,22.12,22.15,33812.0,20.677,20.7051,20.6677,20.6957,33812.0
2023-03-06 14:30:00,22.15,22.16,22.14,22.14,32234.0,20.6957,20.7051,20.6864,20.6864,32234.0
2023-03-06 15:00:00,22.14,22.16,22.12,22.14,83492.0,20.6864,20.7051,20.6677,20.6864,83492.0
2023-03-06 15:30:00,22.13,22.17,22.12,22.16,186246.0,20.677,20.7144,20.6677,20.7051,186246.0
2023-03-07 09:30:00,22.0,22.04,21.92,21.96,649768.0,20.5556,20.593,20.4808,20.5182,649768.0
2023-03-07 10:00:00,21.96,21.96,21.72,21.8,327668.0,20.5182,20.5182,20.294,20.3687,327668.0
2023-03-07 10:30:00,21.8,21.83,21.65,21.69,261285.0,20.3687,20.3967,20.2286,20.2659,261285.0
2023-03-07 11:00:00,21.69,21.77,21.68,21.69,492082.0,20.2659,20.3407,20.2566,20.2659,492082.0
2023-03-07 11:30:00,21.68,21.72,21.6,21.61,174688.0,20.2566,20.294,20.1818,20.1912,174688.0
2023-03-07 12:00:00,21.61,21.68,21.58,21.64,184946.0,20.1912,20.2566,20.1632,20.2192,184946.0
2023-03-07 12:30:00,21.63,21.66,21.61,21.63,151903.0,20.2099,20.2379,20.1912,20.2099,151903.0
2023-03-07 13:00:00,21.63,21.63,21.55,21.57,152939.0,20.2099,20.2099,20.1351,20.1538,152939.0
2023-03-07 13:30:00,21.57,21.57,21.48,21.5,130317.0,20.1538,20.1538,20.0697,20.0884,130317.0
2023-03-07 14:00:00,21.5,21.54,21.49,21.52,94215.0,20.0884,20.1258,20.0791,20.1071,94215.0
2023-03-07 14:30:00,21.52,21.53,21.47,21.48,56990.0,20.1071,20.1164,20.0604,20.0697,56990.0
2023-03-07 15:00:00,21.48,21.54,21.47,21.51,161713.0,20.0697,20.1258,20.0604,20.0978,161713.0
2023-03-07 15:30:00,21.52,21.57,21.51,21.57,258210.0,20.1071,20.1538,20.0978,20.1538,258210.0
2023-03-08 09:30:00,21.49,21.55,21.45,21.53,816018.0,20.0791,20.1351,20.0417,20.1164,816018.0
2023-03-08 10:00:00,21.52,21.54,21.41,21.47,549056.0,20.1071,20.1258,20.0043,20.0604,549056.0
2023-03-08 10:30:00,21.47,21.57,21.45,21.47,306398.0,20.0604,20.1538,20.0417,20.0604,306398.0
2023-03-08 11:00:00,21.47,21.48,21.41,21.48,245067.0,20.0604,20.0697,20.0043,20.0697,245067.0
2023-03-08 11:30:00,21.48,21.5,21.43,21.44,248002.0,20.0697,20.0884,20.023,20.0323,248002.0
2023-03-08 12:00:00,21.44,21.45,21.35,21.36,167578.0,20.0323,20.0417,19.9483,19.9576,167578.0
2023-03-08 12:30:00,21.36,21.39,21.31,21.38,118703.0,19.9576,19.9856,19.9109,19.9763,118703.0
2023-03-08 13:00:00,21.38,21.39,21.33,21.33,174009.0,19.9763,19.9856,19.9296,19.9296,174009.0
2023-03-08 13:30:00,21.32,21.35,21.31,21.32,126131.0,19.9202,19.9483,19.9109,19.9202,126131.0
2023-03-08 14:00:00,21.33,21.37,21.32,21.36,88877.0,19.9296,19.9669,19.9202,19.9576,88877.0
2023-03-08 14:30:00,21.36,21.36,21.32,21.34,121151.0,19.9576,19.9576,19.9202,19.9389,121151.0
2023-03-08 15:00:00,21.33,21.34,21.3,21.33,260573.0,19.9296,19.9389,19.9015,19.9296,260573.0
2023-03-08 15:30:00,21.33,21.41,21.33,21.39,462811.0,19.9296,20.0043,19.9296,19.9856,462811.0
2023-03-09 09:30:00,21.37,21.5,21.37,21.47,574008.0,19.9669,20.0884,19.9669,20.0604,574008.0
2023-03-09 10:00:00,21.47,21.51,21.4,21.46,256396.0,20.0604,20.0978,19.995,20.051,256396.0
2023-03-09 10:30:00,21.47,21.54,21.43,21.43,168087.0,20.0604,20.1258,20.023,20.023,168087.0
2023-03-09 11:00:00,21.43,21.45,21.39,21.43,372589.0,20.023,20.0417,19.9856,20.023,372589.0
2023-03-09 11:30:00,21.44,21.45,21.29,21.3,241740.0,20.0323,20.0417,19.8922,19.9015,241740.0
2023-03-09 12:00:00,21.3,21.3,21.23,21.25,258097.0,19.9015,19.9015,19.8361,19.8548,258097.0
2023-03-09 12:30:00,21.26,21.26,21.18,21.19,261247.0,19.8642,19.8642,19.7894,19.7988,261247.0
2023-03-09 13:00:00,21.18,21.21,21.12,21.14,165211.0,19.7894,19.8174,19.7334,19.752,165211.0
2023-03-09 13:30:00,21.14,21.15,21.06,21.09,246837.0,19.752,19.7614,19.6773,19.7053,246837.0
2023-03-09 14:00:00,21.09,21.14,21.05,21.14,212808.0,19.7053,19.752,19.668,19.752,212808.0
2023-03-09 14:30:00,21.14,21.14,20.99,20.99,376443.0,19.752,19.752,19.6119,19.6119,376443.0
2023-03-09 15:00:00,21.0,21.01,20.87,20.91,540925.0,19.6212,19.6306,19.4998,19.5371,540925.0
2023-03-09 15:30:00,20.9,20.97,20.89,20.93,736386.0,19.5278,19.5932,19.5185,19.5558,736386.0
2023-03-10 09:30:00,20.94,20.95,20.61,20.74,1629801.0,19.5652,19.5745,19.2568,19.3783,1629801.0
2023-03-10 10:00:00,20.72,20.84,20.69,20.78,680023.0,19.3596,19.4717,19.3316,19.4157,680023.0
2023-03-10 10:30:00,20.78,20.83,20.68,20.83,359752.0,19.4157,19.4624,19.3222,19.4624,359752.0
2023-03-10 11:00:00,20.82,20.88,20.81,20.83,472107.0,19.4531,19.5091,19.4437,19.4624,472107.0
2023-03-10 11:30:00,20.82,20.85,20.55,20.56,414076.0,19.4531,19.4811,19.2008,19.2101,414076.0
2023-03-10 12:00:00,20.57,20.59,20.44,20.47,162914.0,19.2195,19.2382,19.098,19.126,162914.0
2023-03-10 12:30:00,20.48,20.58,20.42,20.43,231550.0,19.1354,19.2288,19.0793,19.0887,231550.0
2023-03-10 13:00:00,20.43,20.47,20.27,20.3,195202.0,19.0887,19.126,18.9392,18.9672,195202.0
2023-03-10 13:30:00,20.29,20.3,20.16,20.17,242004.0,18.9579,18.9672,18.8364,18.8457,242004.0
2023-03-10 14:00:00,20.16,20.38,20.16,20.32,293731.0,18.8364,19.0419,18.8364,18.9859,293731.0
2023-03-10 14:30:00,20.33,20.43,20.33,20.39,212838.0,18.9952,19.0887,18.9952,19.0513,212838.0
2023-03-10 15:00:00,20.39,20.43,20.32,20.37,324295.0,19.0513,19.0887,18.9859,19.0326,324295.0
2023-03-10 15:30:00,20.36,20.36,20.24,20.35,877918.0,19.0233,19.0233,18.9111,19.0139,877918.0
2023-03-13 09:30:00,19.49,19.68,19.28,19.62,1009916.0,18.2104,18.3879,18.0142,18.3318,1009916.0
2023-03-13 10:00:00,19.61,19.64,19.28,19.38,749330.0,18.3225,18.3505,18.0142,18.1076,749330.0
2023-03-13 10:30:00,19.38,19.56,19.33,19.55,671510.0,18.1076,18.2758,18.0609,18.2664,671510.0
2023-03-13 11:00:00,19.55,19.68,19.49,19.67,684393.0,18.2664,18.3879,18.2104,18.3786,684393.0
2023-03-13 11:30:00,19.67,19.67,19.47,19.55,574256.0,18.3786,18.3786,18.1917,18.2664,574256.0
2023-03-13 12:00:00,19.55,19.63,19.44,19.49,429254.0,18.2664,18.3412,18.1637,18.2104,429254.0
2023-03-13 12:30:00,19.49,19.56,19.36,19.39,218316.0,18.2104,18.2758,18.0889,18.1169,218316.0
2023-03-13 13:00:00,19.39,19.45,19.33,19.41,217204.0,18.1169,18.173,18.0609,18.1356,217204.0
2023-03-13 13:30:00,19.41,19.48,19.36,19.46,189750.0,18.1356,18.201,18.0889,18.1823,189750.0
2023-03-13 14:00:00,19.46,19.54,19.44,19.5,169251.0,18.1823,18.2571,18.1637,18.2197,169251.0
2023-03-13 14:30:00,19.5,19.54,19.45,19.5,198329.0,18.2197,18.2571,18.173,18.2197,198329.0
2023-03-13 15:00:00,19.49,19.51,19.39,19.41,285847.0,18.2104,18.2291,18.1169,18.1356,285847.0
2023-03-13 15:30:00,19.41,19.46,19.33,19.37,588287.0,18.1356,18.1823,18.0609,18.0983,588287.0
2023-03-14 09:30:00,19.97,19.99,19.78,19.83,941536.0,18.6589,18.6775,18.4813,18.5281,941536.0
2023-03-14 10:00:00,19.82,19.99,19.75,19.98,487039.0,18.5187,18.6775,18.4533,18.6682,487039.0
2023-03-14 10:30:00,19.98,20.03,19.85,19.85,378728.0,18.6682,18.7149,18.5467,18.5467,378728.0
2023-03-14 11:00:00,19.86,20.0,19.83,20.0,303035.0,18.5561,18.6869,18.5281,18.6869,303035.0
2023-03-14 11:30:00,20.0,20.12,19.99,20.07,519222.0,18.6869,18.799,18.6775,18.7523,519222.0
2023-03-14 12:00:00,20.08,20.13,20.01,20.01,463829.0,18.7616,18.8084,18.6962,18.6962,463829.0
2023-03-14 12:30:00,20.02,20.07,19.95,19.97,226933.0,18.7056,18.7523,18.6402,18.6589,226933.0
2023-03-14 13:00:00,19.98,19.99,19.8,19.91,294368.0,18.6682,18.6775,18.5,18.6028,294368.0
2023-03-14 13:30:00,19.91,19.99,19.89,19.94,293984.0,18.6028,18.6775,18.5841,18.6308,293984.0
2023-03-14 14:00:00,19.94,19.97,19.87,19.96,200970.0,18.6308,18.6589,18.5654,18.6495,200970.0
2023-03-14 14:30:00,19.96,19.99,19.92,19.93,157490.0,18.6495,18.6775,18.6121,18.6215,157490.0
2023-03-14 15:00:00,19.93,19.95,19.85,19.93,264883.0,18.6215,18.6402,18.5467,18.6215,264883.0
2023-03-14 15:30:00,19.93,20.01,19.91,19.99,422694.0,18.6215,18.6962,18.6028,18.6775,422694.0
2023-03-15 09:30:00,18.15,18.45,18.12,18.34,2345176.0,16.9584,17.2387,16.9303,17.1359,2345176.0
2023-03-15 10:00:00,18.34,18.72,18.31,18.64,1154854.0,17.1359,17.4909,17.1079,17.4162,1154854.0
2023-03-15 10:30:00,18.63,18.66,18.46,18.56,892592.0,17.4068,17.4349,17.248,17.3414,892592.0
2023-03-15 11:00:00,18.56,18.58,18.38,18.41,1180924.0,17.3414,17.3601,17.1733,17.2013,1180924.0
2023-03-15 11:30:00,18.41,18.45,18.2,18.2,966786.0,17.2013,17.2387,17.0051,17.0051,966786.0
2023-03-15 12:00:00,18.2,18.25,18.03,18.12,761648.0,17.0051,17.0518,16.8462,16.9303,761648.0
2023-03-15 12:30:00,18.12,18.13,18.01,18.03,568268.0,16.9303,16.9397,16.8275,16.8462,568268.0
2023-03-15 13:00:00,18.03,18.25,17.99,18.25,686763.0,16.8462,17.0518,16.8089,17.0518,686763.0
2023-03-15 13:30:00,18.25,18.33,18.23,18.27,515848.0,17.0518,17.1265,17.0331,17.0705,515848.0
2023-03-15 14:00:00,18.28,18.66,18.24,18.42,1187533.0,17.0798,17.4349,17.0424,17.2106,1187533.0
2023-03-15 14:30:00,18.42,18.58,18.36,18.55,749825.0,17.2106,17.3601,17.1546,17.3321,749825.0
2023-03-15 15:00:00,18.55,18.66,18.52,18.66,522413.0,17.3321,17.4349,17.3041,17.4349,522413.0
2023-03-15 15:30:00,18.66,18.72,18.62,18.72,1102436.0,17.4349,17.4909,17.3975,17.4909,1102436.0
2023-03-16 09:30:00,18.37,18.6,18.34,18.6,1211504.0,17.1639,17.3788,17.1359,17.3788,1211504.0
2023-03-16 10:00:00,18.61,18.61,18.22,18.27,708945.0,17.3882,17.3882,17.0238,17.0705,708945.0
2023-03-16 10:30:00,18.27,18.68,18.25,18.62,640084.0,17.0705,17.4536,17.0518,17.3975,640084.0
2023-03-16 11:00:00,18.62,18.63,18.48,18.58,522644.0,17.3975,17.4068,17.2667,17.3601,522644.0
2023-03-16 11:30:00,18.59,18.73,18.5,18.71,277173.0,17.3695,17.5003,17.2854,17.4816,277173.0
2023-03-16 12:00:00,18.71,18.74,18.62,18.66,419143.0,17.4816,17.5096,17.3975,17.4349,419143.0
2023-03-16 12:30:00,18.66,18.82,18.62,18.81,145403.0,17.4349,17.5844,17.3975,17.575,145403.0
2023-03-16 13:00:00,18.82,19.03,18.82,18.95,457898.0,17.5844,17.7806,17.5844,17.7058,457898.0
2023-03-16 13:30:00,18.95,18.97,18.86,18.93,284416.0,17.7058,17.7245,17.6217,17.6871,284416.0
2023-03-16 14:00:00,18.93,19.05,18.92,19.05,394720.0,17.6871,17.7993,17.6778,17.7993,394720.0
2023-03-16 14:30:00,19.05,19.09,18.99,19.07,273082.0,17.7993,17.8366,17.7432,17.818,273082.0
2023-03-16 15:00:00,19.07,19.16,19.06,19.07,1104990.0,17.818,17.902,17.8086,17.818,1104990.0
2023-03-16 15:30:00,19.06,19.26,19.02,19.26,1289143.0,17.8086,17.9955,17.7712,17.9955,1289143.0
2023-03-17 09:30:00,18.4,18.54,18.27,18.38,469769.0,17.1919,17.3227,17.0705,17.1733,469769.0
2023-03-17 10:00:00,18.37,18.46,18.18,18.22,330005.0,17.1639,17.248,16.9864,17.0238,330005.0
2023-03-17 10:30:00,18.22,18.28,18.19,18.26,522162.0,17.0238,17.0798,16.9957,17.0611,522162.0
2023-03-17 11:00:00,18.26,18.3,18.21,18.24,385645.0,17.0611,17.0985,17.0144,17.0424,385645.0
2023-03-17 11:30:00,18.24,18.41,18.23,18.41,263137.0,17.0424,17.2013,17.0331,17.2013,263137.0
2023-03-17 12:00:00,18.41,18.54,18.39,18.47,405253.0,17.2013,17.3227,17.1826,17.2573,405253.0
2023-03-17 12:30:00,18.47,18.49,18.38,18.39,373850.0,17.2573,17.276,17.1733,17.1826,373850.0
2023-03-17 13:00:00,18.39,18.41,18.33,18.34,135547.0,17.1826,17.2013,17.1265,17.1359,135547.0
2023-03-17 13:30:00,18.34,18.36,18.27,18.29,208021.0,17.1359,17.1546,17.0705,17.0892,208021.0
2023-03-17 14:00:00,18.29,18.32,18.13,18.14,482263.0,17.0892,17.1172,16.9397,16.949,482263.0
2023-03-17 14:30:00,18.14,18.31,18.13,18.29,468788.0,16.949,17.1079,16.9397,17.0892,468788.0
2023-03-17 15:00:00,18.29,18.36,18.24,18.32,548852.0,17.0892,17.1546,17.0424,17.1172,548852.0
2023-03-17 15:30:00,18.32,18.33,18.19,18.2,1238495.0,17.1172,17.1265,16.9957,17.0051,1238495.0
2023-03-20 09:30:00,19.07,19.76,18.99,19.48,8949008.0,17.818,18.4626,17.7432,18.201,8949008.0
2023-03-20 10:00:00,19.48,19.62,19.01,19.02,4241792.0,18.201,18.3318,17.7619,17.7712,4241792.0
2023-03-20 10:30:00,19.02,19.05,18.76,18.92,2938056.0,17.7712,17.7993,17.5283,17.6778,2938056.0
2023-03-20 11:00:00,18.91,19.09,18.86,18.98,1969851.0,17.6685,17.8366,17.6217,17.7339,1969851.0
2023-03-20 11:30:00,18.98,18.99,18.76,18.78,1657218.0,17.7339,17.7432,17.5283,17.547,1657218.0
2023-03-20 12:00:00,18.79,18.84,18.61,18.74,1721499.0,17.5563,17.6031,17.3882,17.5096,1721499.0
2023-03-20 12:30:00,18.74,19.14,18.72,19.07,1373862.0,17.5096,17.8834,17.4909,17.818,1373862.0
2023-03-20 13:00:00,19.07,19.14,19.05,19.08,715080.0,17.818,17.8834,17.7993,17.8273,715080.0
2023-03-20 13:30:00,19.08,19.12,18.84,18.98,1208868.0,17.8273,17.8647,17.6031,17.7339,1208868.0
2023-03-20 14:00:00,18.98,19.1,18.93,18.98,1313832.0,17.7339,17.846,17.6871,17.7339,1313832.0
2023-03-20 14:30:00,18.98,19.03,18.92,19.0,1129547.0,17.7339,17.7806,17.6778,17.7525,1129547.0
2023-03-20 15:00:00,19.0,19.03,18.9,19.01,1203785.0,17.7525,17.7806,17.6591,17.7619,1203785.0
2023-03-20 15:30:00,19.01,19.01,18.78,18.8,2403831.0,17.7619,17.7619,17.547,17.5657,2403831.0
2023-03-21 09:30:00,20.13,20.3,19.97,20.23,2838804.0,18.8084,18.9672,18.6589,18.9018,2838804.0
2023-03-21 10:00:00,20.24,20.41,20.15,20.38,1501552.0,18.9111,19.07,18.827,19.0419,1501552.0
2023-03-21 10:30:00,20.38,20.66,20.33,20.43,1537121.0,19.0419,19.3036,18.9952,19.0887,1537121.0
2023-03-21 11:00:00,20.44,20.61,20.43,20.58,838093.0,19.098,19.2568,19.0887,19.2288,838093.0
2023-03-21 11:30:00,20.58,20.91,20.52,20.85,1706710.0,19.2288,19.5371,19.1728,19.4811,1706710.0
2023-03-21 12:00:00,20.85,21.11,20.84,21.08,1641953.0,19.4811,19.724,19.4717,19.696,1641953.0
2023-03-21 12:30:00,21.08,21.09,20.91,21.01,900260.0,19.696,19.7053,19.5371,19.6306,900260.0
2023-03-21 13:00:00,21.02,21.19,21.0,21.11,769891.0,19.6399,19.7988,19.6212,19.724,769891.0
2023-03-21 13:30:00,21.1,21.27,21.09,21.14,679310.0,19.7147,19.8735,19.7053,19.752,679310.0
2023-03-21 14:00:00,21.13,21.19,21.03,21.04,583381.0,19.7427,19.7988,19.6493,19.6586,583381.0
2023-03-21 14:30:00,21.04,21.12,21.0,21.04,572528.0,19.6586,19.7334,19.6212,19.6586,572528.0
2023-03-21 15:00:00,21.04,21.13,21.03,21.12,547808.0,19.6586,19.7427,19.6493,19.7334,547808.0
2023-03-21 15:30:00,21.12,21.18,21.04,21.04,1211762.0,19.7334,19.7894,19.6586,19.6586,1211762.0
2023-03-22 09:30:00,20.44,20.57,20.22,20.36,1164970.0,19.098,19.2195,18.8924,19.0233,1164970.0
2023-03-22 10:00:00,20.36,20.65,20.3,20.61,1278985.0,19.0233,19.2942,18.9672,19.2568,1278985.0
2023-03-22 10:30:00,20.61,20.65,20.18,20.23,1508793.0,19.2568,19.2942,18.8551,18.9018,1508793.0
2023-03-22 11:00:00,20.24,20.6,20.23,20.39,1284267.0,18.9111,19.2475,18.9018,19.0513,1284267.0
2023-03-22 11:30:00,20.39,20.45,20.31,20.33,776983.0,19.0513,19.1073,18.9765,18.9952,776983.0
2023-03-22 12:00:00,20.33,20.36,20.19,20.23,581669.0,18.9952,19.0233,18.8644,18.9018,581669.0
2023-03-22 12:30:00,20.23,20.35,20.23,20.3,265817.0,18.9018,19.0139,18.9018,18.9672,265817.0
2023-03-22 13:00:00,20.3,20.31,20.22,20.27,488700.0,18.9672,18.9765,18.8924,18.9392,488700.0
2023-03-22 13:30:00,20.27,20.42,20.12,20.41,494294.0,18.9392,19.0793,18.799,19.07,494294.0
2023-03-22 14:00:00,20.41,20.7,20.41,20.48,579184.0,19.07,19.3409,19.07,19.1354,579184.0
2023-03-22 14:30:00,20.48,20.73,20.39,20.6,677017.0,19.1354,19.369,19.0513,19.2475,677017.0
2023-03-22 15:00:00,20.6,20.73,20.39,20.71,1002722.0,19.2475,19.369,19.0513,19.3503,1002722.0
2023-03-22 15:30:00,20.7,20.71,20.37,20.4,1899976.0,19.3409,19.3503,19.0326,19.0606,1899976.0
2023-03-23 09:30:00,19.85,19.95,19.68,19.71,1889857.0,18.5467,18.6402,18.3879,18.4159,1889857.0
2023-03-23 10:00:00,19.72,19.76,19.68,19.72,651689.0,18.4253,18.4626,18.3879,18.4253,651689.0
2023-03-23 10:30:00,19.72,19.78,19.62,19.73,710327.0,18.4253,18.4813,18.3318,18.4346,710327.0
2023-03-23 11:00:00,19.73,19.73,19.64,19.66,485562.0,18.4346,18.4346,18.3505,18.3692,485562.0
2023-03-23 11:30:00,19.66,19.8,19.65,19.71,1043658.0,18.3692,18.5,18.3599,18.4159,1043658.0
2023-03-23 12:00:00,19.7,19.76,19.57,19.6,447351.0,18.4066,18.4626,18.2851,18.3132,447351.0
2023-03-23 12:30:00,19.61,19.63,19.47,19.53,329310.0,18.3225,18.3412,18.1917,18.2478,329310.0
2023-03-23 13:00:00,19.54,19.6,19.51,19.59,545986.0,18.2571,18.3132,18.2291,18.3038,545986.0
2023-03-23 13:30:00,19.59,19.65,19.58,19.6,265507.0,18.3038,18.3599,18.2945,18.3132,265507.0
2023-03-23 14:00:00,19.6,19.64,19.3,19.3,567507.0,18.3132,18.3505,18.0329,18.0329,567507.0
2023-03-23 14:30:00,19.3,19.34,19.09,19.14,1110601.0,18.0329,18.0702,17.8366,17.8834,1110601.0
2023-03-23 15:00:00,19.14,19.3,18.97,18.98,1155800.0,17.8834,18.0329,17.7245,17.7339,1155800.0
2023-03-23 15:30:00,18.98,19.27,18.96,19.17,1377836.0,17.7339,18.0048,17.7152,17.9114,1377836.0
2023-03-24 09:30:00,18.63,18.64,18.27,18.61,1862195.0,17.4068,17.4162,17.0705,17.3882,1862195.0
2023-03-24 10:00:00,18.61,18.69,18.39,18.58,784430.0,17.3882,17.4629,17.1826,17.3601,784430.0
2023-03-24 10:30:00,18.58,18.64,18.32,18.46,813904.0,17.3601,17.4162,17.1172,17.248,813904.0
2023-03-24 11:00:00,18.46,18.49,18.27,18.36,651041.0,17.248,17.276,17.0705,17.1546,651041.0
2023-03-24 11:30:00,18.36,18.84,18.34,18.83,878567.0,17.1546,17.6031,17.1359,17.5937,878567.0
2023-03-24 12:00:00,18.82,18.94,18.74,18.84,980281.0,17.5844,17.6965,17.5096,17.6031,980281.0
2023-03-24 12:30:00,18.84,18.95,18.83,18.91,326166.0,17.6031,17.7058,17.5937,17.6685,326166.0
2023-03-24 13:00:00,18.92,19.01,18.87,18.89,367355.0,17.6778,17.7619,17.6311,17.6498,367355.0
2023-03-24 13:30:00,18.89,18.97,18.86,18.96,138960.0,17.6498,17.7245,17.6217,17.7152,138960.0
2023-03-24 14:00:00,18.96,19.05,18.94,19.05,290592.0,17.7152,17.7993,17.6965,17.7993,290592.0
2023-03-24 14:30:00,19.04,19.13,19.04,19.04,295544.0,17.7899,17.874,17.7899,17.7899,295544.0
2023-03-24 15:00:00,19.04,19.09,18.98,19.02,421317.0,17.7899,17.8366,17.7339,17.7712,421317.0
2023-03-24 15:30:00,19.01,19.04,18.95,18.97,693851.0,17.7619,17.7899,17.7058,17.7245,693851.0
2023-03-27 09:30:00,19.11,19.24,19.03,19.13,1440260.0,17.8553,17.9768,17.7806,17.874,1440260.0
2023-03-27 10:00:00,19.13,19.2,19.07,19.08,581398.0,17.874,17.9394,17.818,17.8273,581398.0
2023-03-27 10:30:00,19.08,19.13,18.99,19.1,702281.0,17.8273,17.874,17.7432,17.846,702281.0
2023-03-27 11:00:00,19.1,19.13,19.01,19.03,759564.0,17.846,17.874,17.7619,17.7806,759564.0
2023-03-27 11:30:00,19.04,19.17,19.03,19.16,264818.0,17.7899,17.9114,17.7806,17.902,264818.0
2023-03-27 12:00:00,19.16,19.27,19.15,19.26,240465.0,17.902,18.0048,17.8927,17.9955,240465.0
2023-03-27 12:30:00,19.26,19.29,19.24,19.29,183743.0,17.9955,18.0235,17.9768,18.0235,183743.0
2023-03-27 13:00:00,19.28,19.32,19.22,19.26,171091.0,18.0142,18.0515,17.9581,17.9955,171091.0
2023-03-27 13:30:00,19.27,19.31,19.23,19.29,186302.0,18.0048,18.0422,17.9674,18.0235,186302.0
2023-03-27 14:00:00,19.29,19.42,19.26,19.39,412858.0,18.0235,18.145,17.9955,18.1169,412858.0
2023-03-27 14:30:00,19.39,19.49,19.39,19.49,272079.0,18.1169,18.2104,18.1169,18.2104,272079.0
2023-03-27 15:00:00,19.49,19.51,19.41,19.46,309843.0,18.2104,18.2291,18.1356,18.1823,309843.0
2023-03-27 15:30:00,19.46,19.47,19.37,19.39,707562.0,18.1823,18.1917,18.0983,18.1169,707562.0
2023-03-28 09:30:00,19.21,19.33,19.14,19.16,981628.0,17.9488,18.0609,17.8834,17.902,981628.0
2023-03-28 10:00:00,19.16,19.36,19.14,19.31,672892.0,17.902,18.0889,17.8834,18.0422,672892.0
2023-03-28 10:30:00,19.31,19.43,19.23,19.35,616274.0,18.0422,18.1543,17.9674,18.0796,616274.0
2023-03-28 11:00:00,19.34,19.4,19.25,19.26,465480.0,18.0702,18.1263,17.9861,17.9955,465480.0
2023-03-28 11:30:00,19.26,19.39,19.25,19.35,155229.0,17.9955,18.1169,17.9861,18.0796,155229.0
2023-03-28 12:00:00,19.35,19.35,19.28,19.3,76782.0,18.0796,18.0796,18.0142,18.0329,76782.0
2023-03-28 12:30:00,19.3,19.38,19.29,19.37,117756.0,18.0329,18.1076,18.0235,18.0983,117756.0
2023-03-28 13:00:00,19.37,19.37,19.3,19.32,98495.0,18.0983,18.0983,18.0329,18.0515,98495.0
2023-03-28 13:30:00,19.32,19.32,19.23,19.25,83530.0,18.0515,18.0515,17.9674,17.9861,83530.0
2023-03-28 14:00:00,19.25,19.32,19.24,19.26,121634.0,17.9861,18.0515,17.9768,17.9955,121634.0
2023-03-28 14:30:00,19.26,19.32,19.25,19.29,200252.0,17.9955,18.0515,17.9861,18.0235,200252.0
2023-03-28 15:00:00,19.29,19.34,19.27,19.28,168133.0,18.0235,18.0702,18.0048,18.0142,168133.0
2023-03-28 15:30:00,19.29,19.32,19.26,19.26,604037.0,18.0235,18.0515,17.9955,17.9955,604037.0
2023-03-29 09:30:00,20.2,20.26,19.94,20.02,1340060.0,18.8738,18.9298,18.6308,18.7056,1340060.0
2023-03-29 10:00:00,20.02,20.14,19.98,20.0,279972.0,18.7056,18.8177,18.6682,18.6869,279972.0
2023-03-29 10:30:00,19.99,20.01,19.95,20.0,250191.0,18.6775,18.6962,18.6402,18.6869,250191.0
2023-03-29 11:00:00,20.0,20.05,19.96,20.01,260610.0,18.6869,18.7336,18.6495,18.6962,260610.0
2023-03-29 11:30:00,20.01,20.09,20.0,20.07,137516.0,18.6962,18.771,18.6869,18.7523,137516.0
2023-03-29 12:00:00,20.08,20.14,20.07,20.11,113727.0,18.7616,18.8177,18.7523,18.7897,113727.0
2023-03-29 12:30:00,20.11,20.12,20.06,20.09,190591.0,18.7897,18.799,18.743,18.771,190591.0
2023-03-29 13:00:00,20.09,20.11,20.08,20.09,112486.0,18.771,18.7897,18.7616,18.771,112486.0
2023-03-29 13:30:00,20.09,20.1,20.08,20.09,156753.0,18.771,18.7803,18.7616,18.771,156753.0
2023-03-29 14:00:00,20.09,20.09,20.03,20.05,137948.0,18.771,18.771,18.7149,18.7336,137948.0
2023-03-29 14:30:00,20.05,20.13,20.04,20.13,130188.0,18.7336,18.8084,18.7243,18.8084,130188.0
2023-03-29 15:00:00,20.12,20.15,20.06,20.14,213806.0,18.799,18.827,18.743,18.8177,213806.0
2023-03-29 15:30:00,20.14,20.17,20.11,20.11,458794.0,18.8177,18.8457,18.7897,18.7897,458794.0
2023-03-30 09:30:00,20.76,20.89,20.66,20.85,1363666.0,19.397,19.5185,19.3036,19.4811,1363666.0
2023-03-30 10:00:00,20.86,20.86,20.72,20.83,923364.0,19.4904,19.4904,19.3596,19.4624,923364.0
2023-03-30 10:30:00,20.84,20.91,20.78,20.8,787497.0,19.4717,19.5371,19.4157,19.4344,787497.0
2023-03-30 11:00:00,20.8,20.84,20.76,20.82,581071.0,19.4344,19.4717,19.397,19.4531,581071.0
2023-03-30 11:30:00,20.82,20.82,20.63,20.66,240726.0,19.4531,19.4531,19.2755,19.3036,240726.0
2023-03-30 12:00:00,20.67,20.67,20.58,20.61,235881.0,19.3129,19.3129,19.2288,19.2568,235881.0
2023-03-30 12:30:00,20.6,20.61,20.48,20.53,252455.0,19.2475,19.2568,19.1354,19.1821,252455.0
2023-03-30 13:00:00,20.53,20.54,20.41,20.45,229875.0,19.1821,19.1914,19.07,19.1073,229875.0
2023-03-30 13:30:00,20.46,20.5,20.42,20.5,92728.0,19.1167,19.1541,19.0793,19.1541,92728.0
2023-03-30 14:00:00,20.5,20.5,20.44,20.48,63071.0,19.1541,19.1541,19.098,19.1354,63071.0
2023-03-30 14:30:00,20.48,20.49,20.41,20.46,125638.0,19.1354,19.1447,19.07,19.1167,125638.0
2023-03-30 15:00:00,20.46,20.46,20.39,20.41,153454.0,19.1167,19.1167,19.0513,19.07,153454.0
2023-03-30 15:30:00,20.41,20.5,20.38,20.5,566634.0,19.07,19.1541,19.0419,19.1541,566634.0
2023-03-31 09:30:00,20.9,21.05,20.8,20.98,985487.0,19.5278,19.668,19.4344,19.6026,985487.0
2023-03-31 10:00:00,20.98,21.09,20.98,21.09,764447.0,19.6026,19.7053,19.6026,19.7053,764447.0
2023-03-31 10:30:00,21.09,21.21,21.08,21.21,1030222.0,19.7053,19.8174,19.696,19.8174,1030222.0
2023-03-31 11:00:00,21.21,21.25,21.17,21.21,655156.0,19.8174,19.8548,19.7801,19.8174,655156.0
2023-03-31 11:30:00,21.21,21.24,21.11,21.13,212754.0,19.8174,19.8455,19.724,19.7427,212754.0
2023-03-31 12:00:00,21.12,21.14,21.02,21.02,210746.0,19.7334,19.752,19.6399,19.6399,210746.0
2023-03-31 12:30:00,21.03,21.03,20.98,21.03,309311.0,19.6493,19.6493,19.6026,19.6493,309311.0
2023-03-31 13:00:00,21.03,21.04,21.0,21.03,152664.0,19.6493,19.6586,19.6212,19.6493,152664.0
2023-03-31 13:30:00,21.03,21.06,21.0,21.06,120368.0,19.6493,19.6773,19.6212,19.6773,120368.0
2023-03-31 14:00:00,21.06,21.1,21.03,21.09,189431.0,19.6773,19.7147,19.6493,19.7053,189431.0
2023-03-31 14:30:00,21.08,21.14,21.08,21.11,217786.0,19.696,19.752,19.696,19.724,217786.0
2023-03-31 15:00:00,21.12,21.2,21.11,21.19,331593.0,19.7334,19.8081,19.724,19.7988,331593.0
2023-03-31 15:30:00,21.19,21.34,21.15,21.33,1074815.0,19.7988,19.9389,19.7614,19.9296,1074815.0
2023-04-03 09:30:00,20.63,20.87,20.62,20.81,1271928.0,19.2755,19.4998,19.2662,19.4437,1271928.0
2023-04-03 10:00:00,20.81,20.98,20.79,20.95,1438361.0,19.4437,19.6026,19.425,19.5745,1438361.0
2023-04-03 10:30:00,20.94,20.95,20.79,20.84,786515.0,19.5652,19.5745,19.425,19.4717,786515.0
2023-04-03 11:00:00,20.84,20.85,20.73,20.79,759623.0,19.4717,19.4811,19.369,19.425,759623.0
2023-04-03 11:30:00,20.79,20.83,20.72,20.78,232186.0,19.425,19.4624,19.3596,19.4157,232186.0
2023-04-03 12:00:00,20.78,20.81,20.74,20.76,91735.0,19.4157,19.4437,19.3783,19.397,91735.0
2023-04-03 12:30:00,20.76,20.79,20.68,20.69,237097.0,19.397,19.425,19.3222,19.3316,237097.0
2023-04-03 13:00:00,20.68,20.73,20.66,20.66,139871.0,19.3222,19.369,19.3036,19.3036,139871.0
2023-04-03 13:30:00,20.67,20.69,20.66,20.68,90465.0,19.3129,19.3316,19.3036,19.3222,90465.0
2023-04-03 14:00:00,20.68,20.7,20.66,20.68,148911.0,19.3222,19.3409,19.3036,19.3222,148911.0
2023-04-03 14:30:00,20.67,20.75,20.67,20.74,161312.0,19.3129,19.3877,19.3129,19.3783,161312.0
2023-04-03 15:00:00,20.75,20.76,20.72,20.73,216298.0,19.3877,19.397,19.3596,19.369,216298.0
2023-04-03 15:30:00,20.73,20.73,20.64,20.69,745939.0,19.369,19.369,19.2849,19.3316,745939.0
2023-04-04 09:30:00,20.89,20.92,20.8,20.82,561618.0,19.5185,19.5465,19.4344,19.4531,561618.0
2023-04-04 10:00:00,20.83,20.9,20.77,20.8,842367.0,19.4624,19.5278,19.4063,19.4344,842367.0
2023-04-04 10:30:00,20.81,20.9,20.8,20.88,703287.0,19.4437,19.5278,19.4344,19.5091,703287.0
2023-04-04 11:00:00,20.87,20.89,20.79,20.8,456265.0,19.4998,19.5185,19.425,19.4344,456265.0
2023-04-04 11:30:00,20.8,20.8,20.74,20.77,118061.0,19.4344,19.4344,19.3783,19.4063,118061.0
2023-04-04 12:00:00,20.77,20.85,20.77,20.83,154954.0,19.4063,19.4811,19.4063,19.4624,154954.0
2023-04-04 12:30:00,20.82,20.87,20.81,20.86,115042.0,19.4531,19.4998,19.4437,19.4904,115042.0
2023-04-04 13:00:00,20.85,20.92,20.83,20.91,112824.0,19.4811,19.5465,19.4624,19.5371,112824.0
2023-04-04 13:30:00,20.91,20.95,20.88,20.89,178761.0,19.5371,19.5745,19.5091,19.5185,178761.0
2023-04-04 14:00:00,20.89,20.92,20.87,20.88,52343.0,19.5185,19.5465,19.4998,19.5091,52343.0
2023-04-04 14:30:00,20.88,20.91,20.86,20.88,60581.0,19.5091,19.5371,19.4904,19.5091,60581.0
2023-04-04 15:00:00,20.88,20.9,20.84,20.86,122096.0,19.5091,19.5278,19.4717,19.4904,122096.0
2023-04-04 15:30:00,20.86,21.03,20.82,21.03,773811.0,19.4904,19.6493,19.4531,19.6493,773811.0
2023-04-05 09:30:00,20.97,20.97,20.76,20.95,857200.0,19.5932,19.5932,19.397,19.5745,857200.0
2023-04-05 10:00:00,20.96,21.0,20.82,20.88,453294.0,19.5839,19.6212,19.4531,19.5091,453294.0
2023-04-05 10:30:00,20.88,20.91,20.68,20.7,400698.0,19.5091,19.5371,19.3222,19.3409,400698.0
2023-04-05 11:00:00,20.7,20.79,20.63,20.68,383225.0,19.3409,19.425,19.2755,19.3222,383225.0
2023-04-05 11:30:00,20.69,20.76,20.67,20.73,118922.0,19.3316,19.397,19.3129,19.369,118922.0
2023-04-05 12:00:00,20.74,20.75,20.67,20.69,128374.0,19.3783,19.3877,19.3129,19.3316,128374.0
2023-04-05 12:30:00,20.68,20.69,20.62,20.62,59759.0,19.3222,19.3316,19.2662,19.2662,59759.0
2023-04-05 13:00:00,20.63,20.74,20.62,20.73,124136.0,19.2755,19.3783,19.2662,19.369,124136.0
2023-04-05 13:30:00,20.73,20.74,20.68,20.71,66318.0,19.369,19.3783,19.3222,19.3503,66318.0
2023-04-05 14:00:00,20.72,20.75,20.69,20.69,78414.0,19.3596,19.3877,19.3316,19.3316,78414.0
2023-04-05 14:30:00,20.68,20.75,20.68,20.73,125981.0,19.3222,19.3877,19.3222,19.369,125981.0
2023-04-05 15:00:00,20.73,20.75,20.7,20.73,86890.0,19.369,19.3877,19.3409,19.369,86890.0
2023-04-05 15:30:00,20.73,20.8,20.73,20.79,219888.0,19.369,19.4344,19.369,19.425,219888.0
2023-04-06 09:30:00,20.85,20.92,20.83,20.89,519268.0,19.4811,19.5465,19.4624,19.5185,519268.0
2023-04-06 10:00:00,20.89,20.96,20.87,20.88,631372.0,19.5185,19.5839,19.4998,19.5091,631372.0
2023-04-06 10:30:00,20.88,20.92,20.85,20.86,270241.0,19.5091,19.5465,19.4811,19.4904,270241.0
2023-04-06 11:00:00,20.86,20.94,20.84,20.88,396080.0,19.4904,19.5652,19.4717,19.5091,396080.0
2023-04-06 11:30:00,20.88,20.91,20.86,20.89,148694.0,19.5091,19.5371,19.4904,19.5185,148694.0
2023-04-06 12:00:00,20.9,20.92,20.89,20.9,113771.0,19.5278,19.5465,19.5185,19.5278,113771.0
2023-04-06 12:30:00,20.91,20.98,20.9,20.91,187865.0,19.5371,19.6026,19.5278,19.5371,187865.0
2023-04-06 13:00:00,20.9,20.91,20.87,20.88,113716.0,19.5278,19.5371,19.4998,19.5091,113716.0
2023-04-06 13:30:00,20.88,20.89,20.82,20.82,83161.0,19.5091,19.5185,19.4531,19.4531,83161.0
2023-04-06 14:00:00,20.82,20.84,20.77,20.79,240319.0,19.4531,19.4717,19.4063,19.425,240319.0
2023-04-06 14:30:00,20.79,20.8,20.77,20.79,94907.0,19.425,19.4344,19.4063,19.425,94907.0
2023-04-06 15:00:00,20.79,20.8,20.75,20.76,166982.0,19.425,19.4344,19.3877,19.397,166982.0
2023-04-06 15:30:00,20.77,20.78,20.71,20.75,419741.0,19.4063,19.4157,19.3503,19.3877,419741.0
2023-04-10 09:30:00,20.4,20.64,20.34,20.57,392387.0,19.0606,19.2849,19.0046,19.2195,392387.0
2023-04-10 10:00:00,20.56,20.63,20.55,20.61,190183.0,19.2101,19.2755,19.2008,19.2568,190183.0
2023-04-10 10:30:00,20.62,20.65,20.61,20.62,69112.0,19.2662,19.2942,19.2568,19.2662,69112.0
2023-04-10 11:00:00,20.63,20.64,20.61,20.62,81588.0,19.2755,19.2849,19.2568,19.2662,81588.0
2023-04-10 11:30:00,20.62,20.62,20.54,20.55,105220.0,19.2662,19.2662,19.1914,19.2008,105220.0
2023-04-10 12:00:00,20.55,20.55,20.5,20.54,99715.0,19.2008,19.2008,19.1541,19.1914,99715.0
2023-04-10 12:30:00,20.54,20.61,20.54,20.61,96895.0,19.1914,19.2568,19.1914,19.2568,96895.0
2023-04-10 13:00:00,20.61,20.62,20.6,20.61,60698.0,19.2568,19.2662,19.2475,19.2568,60698.0
2023-04-10 13:30:00,20.61,20.68,20.6,20.64,170133.0,19.2568,19.3222,19.2475,19.2849,170133.0
2023-04-10 14:00:00,20.64,20.7,20.64,20.68,152769.0,19.2849,19.3409,19.2849,19.3222,152769.0
2023-04-10 14:30:00,20.68,20.74,20.66,20.74,101551.0,19.3222,19.3783,19.3036,19.3783,101551.0
2023-04-10 15:00:00,20.74,20.76,20.71,20.73,145301.0,19.3783,19.397,19.3503,19.369,145301.0
2023-04-10 15:30:00,20.73,20.73,20.67,20.7,311988.0,19.369,19.369,19.3129,19.3409,311988.0
2023-04-11 09:30:00,21.2,21.2,21.01,21.08,633356.0,19.8081,19.8081,19.6306,19.696,633356.0
2023-04-11 10:00:00,21.08,21.19,21.08,21.13,414312.0,19.696,19.7988,19.696,19.7427,414312.0
2023-04-11 10:30:00,21.13,21.14,21.03,21.07,214218.0,19.7427,19.752,19.6493,19.6866,214218.0
2023-04-11 11:00:00,21.07,21.12,21.04,21.1,250245.0,19.6866,19.7334,19.6586,19.7147,250245.0
2023-04-11 11:30:00,21.1,21.47,21.09,21.39,927233.0,19.7147,20.0604,19.7053,19.9856,927233.0
2023-04-11 12:00:00,21.4,21.55,21.35,21.54,629051.0,19.995,20.1351,19.9483,20.1258,629051.0
2023-04-11 12:30:00,21.53,21.59,21.5,21.55,364453.0,20.1164,20.1725,20.0884,20.1351,364453.0
2023-04-11 13:00:00,21.55,21.59,21.54,21.55,105871.0,20.1351,20.1725,20.1258,20.1351,105871.0
2023-04-11 13:30:00,21.55,21.58,21.51,21.57,156549.0,20.1351,20.1632,20.0978,20.1538,156549.0
2023-04-11 14:00:00,21.57,21.58,21.46,21.5,1172584.0,20.1538,20.1632,20.051,20.0884,1172584.0
2023-04-11 14:30:00,21.5,21.58,21.49,21.53,229566.0,20.0884,20.1632,20.0791,20.1164,229566.0
2023-04-11 15:00:00,21.53,21.57,21.52,21.56,145501.0,20.1164,20.1538,20.1071,20.1445,145501.0
2023-04-11 15:30:00,21.56,21.58,21.46,21.5,1096326.0,20.1445,20.1632,20.051,20.0884,1096326.0
2023-04-12 09:30:00,21.28,21.28,21.09,21.22,1058402.0,20.1399,20.1399,19.9601,20.0831,1058402.0
2023-04-12 10:00:00,21.21,21.32,21.18,21.3,799671.0,20.0737,20.1778,20.0453,20.1588,799671.0
2023-04-12 10:30:00,21.3,21.32,21.15,21.22,578923.0,20.1588,20.1778,20.0169,20.0831,578923.0
2023-04-12 11:00:00,21.21,21.27,21.16,21.21,652905.0,20.0737,20.1305,20.0263,20.0737,652905.0
2023-04-12 11:30:00,21.22,21.32,21.18,21.32,270472.0,20.0831,20.1778,20.0453,20.1778,270472.0
2023-04-12 12:00:00,21.32,21.42,21.31,21.41,406234.0,20.1778,20.2724,20.1683,20.263,406234.0
2023-04-12 12:30:00,21.41,21.44,21.38,21.44,207449.0,20.263,20.2913,20.2346,20.2913,207449.0
2023-04-12 13:00:00,21.43,21.43,21.35,21.36,210662.0,20.2819,20.2819,20.2062,20.2156,210662.0
2023-04-12 13:30:00,21.37,21.39,21.3,21.35,129520.0,20.2251,20.244,20.1588,20.2062,129520.0
2023-04-12 14:00:00,21.34,21.39,21.31,21.32,176090.0,20.1967,20.244,20.1683,20.1778,176090.0
2023-04-12 14:30:00,21.32,21.35,21.31,21.32,270473.0,20.1778,20.2062,20.1683,20.1778,270473.0
2023-04-12 15:00:00,21.32,21.34,21.25,21.27,566913.0,20.1778,20.1967,20.1115,20.1305,566913.0
2023-04-12 15:30:00,21.27,21.33,21.26,21.27,1011843.0,20.1305,20.1872,20.121,20.1305,1011843.0
2023-04-13 09:30:00,21.41,21.45,21.35,21.36,565147.0,20.263,20.3008,20.2062,20.2156,565147.0
2023-04-13 10:00:00,21.37,21.44,21.34,21.42,259111.0,20.2251,20.2913,20.1967,20.2724,259111.0
2023-04-13 10:30:00,21.42,21.53,21.38,21.5,1051127.0,20.2724,20.3765,20.2346,20.3481,1051127.0
2023-04-13 11:00:00,21.51,21.56,21.5,21.52,217735.0,20.3576,20.4049,20.3481,20.3671,217735.0
2023-04-13 11:30:00,21.53,21.54,21.48,21.51,144345.0,20.3765,20.386,20.3292,20.3576,144345.0
2023-04-13 12:00:00,21.52,21.55,21.51,21.53,96928.0,20.3671,20.3955,20.3576,20.3765,96928.0
2023-04-13 12:30:00,21.54,21.55,21.52,21.54,56484.0,20.386,20.3955,20.3671,20.386,56484.0
2023-04-13 13:00:00,21.54,21.57,21.52,21.55,58917.0,20.386,20.4144,20.3671,20.3955,58917.0
2023-04-13 13:30:00,21.55,21.56,21.54,21.54,33896.0,20.3955,20.4049,20.386,20.386,33896.0
2023-04-13 14:00:00,21.55,21.56,21.52,21.52,71454.0,20.3955,20.4049,20.3671,20.3671,71454.0
2023-04-13 14:30:00,21.52,21.55,21.51,21.55,97738.0,20.3671,20.3955,20.3576,20.3955,97738.0
2023-04-13 15:00:00,21.55,21.58,21.53,21.57,149985.0,20.3955,20.4238,20.3765,20.4144,149985.0
2023-04-13 15:30:00,21.57,21.63,21.54,21.63,646817.0,20.4144,20.4712,20.386,20.4712,646817.0
2023-04-14 09:30:00,21.97,22.15,21.96,22.05,746098.0,20.793,20.9633,20.7835,20.8687,746098.0
2023-04-14 10:00:00,22.04,22.07,21.87,21.94,382656.0,20.8592,20.8876,20.6983,20.7646,382656.0
2023-04-14 10:30:00,21.93,21.95,21.78,21.87,537739.0,20.7551,20.774,20.6131,20.6983,537739.0
2023-04-14 11:00:00,21.87,21.87,21.75,21.76,254582.0,20.6983,20.6983,20.5847,20.5942,254582.0
2023-04-14 11:30:00,21.76,21.82,21.75,21.82,152150.0,20.5942,20.651,20.5847,20.651,152150.0
2023-04-14 12:00:00,21.82,21.84,21.77,21.82,120885.0,20.651,20.6699,20.6037,20.651,120885.0
2023-04-14 12:30:00,21.82,21.88,21.79,21.81,161642.0,20.651,20.7078,20.6226,20.6415,161642.0
2023-04-14 13:00:00,21.81,21.86,21.8,21.8,136560.0,20.6415,20.6888,20.6321,20.6321,136560.0
2023-04-14 13:30:00,21.8,21.83,21.78,21.82,75970.0,20.6321,20.6605,20.6131,20.651,75970.0
2023-04-14 14:00:00,21.83,21.89,21.82,21.89,116416.0,20.6605,20.7172,20.651,20.7172,116416.0
2023-04-14 14:30:00,21.89,21.9,21.87,21.89,86541.0,20.7172,20.7267,20.6983,20.7172,86541.0
2023-04-14 15:00:00,21.88,21.92,21.84,21.92,143105.0,20.7078,20.7456,20.6699,20.7456,143105.0
2023-04-14 15:30:00,21.92,21.97,21.88,21.92,696043.0,20.7456,20.793,20.7078,20.7456,696043.0
2023-04-17 09:30:00,20.76,20.91,20.64,20.87,1228368.0,19.6478,19.7897,19.5342,19.7519,1228368.0
2023-04-17 10:00:00,20.88,20.94,20.8,20.8,689710.0,19.7613,19.8181,19.6856,19.6856,689710.0
2023-04-17 10:30:00,20.79,20.9,20.77,20.84,488099.0,19.6762,19.7803,19.6572,19.7235,488099.0
2023-04-17 11:00:00,20.84,20.92,20.81,20.86,354165.0,19.7235,19.7992,19.6951,19.7424,354165.0
2023-04-17 11:30:00,20.85,20.94,20.83,20.93,268152.0,19.733,19.8181,19.714,19.8087,268152.0
2023-04-17 12:00:00,20.93,20.98,20.92,20.97,208326.0,19.8087,19.856,19.7992,19.8465,208326.0
2023-04-17 12:30:00,20.98,21.02,20.96,20.98,176468.0,19.856,19.8938,19.8371,19.856,176468.0
2023-04-17 13:00:00,20.99,21.02,20.97,21.0,98502.0,19.8655,19.8938,19.8465,19.8749,98502.0
2023-04-17 13:30:00,21.0,21.03,20.99,21.01,185243.0,19.8749,19.9033,19.8655,19.8844,185243.0
2023-04-17 14:00:00,21.01,21.02,20.99,21.02,131737.0,19.8844,19.8938,19.8655,19.8938,131737.0
2023-04-17 14:30:00,21.02,21.06,21.01,21.06,124671.0,19.8938,19.9317,19.8844,19.9317,124671.0
2023-04-17 15:00:00,21.05,21.14,21.05,21.13,203139.0,19.9222,20.0074,19.9222,19.998,203139.0
2023-04-17 15:30:00,21.12,21.14,21.05,21.09,955325.0,19.9885,20.0074,19.9222,19.9601,955325.0
2023-04-18 09:30:00,21.08,21.17,21.04,21.1,556701.0,19.9506,20.0358,19.9128,19.9696,556701.0
2023-04-18 10:00:00,21.1,21.11,21.02,21.08,438231.0,19.9696,19.979,19.8938,19.9506,438231.0
2023-04-18 10:30:00,21.08,21.08,20.97,20.98,450067.0,19.9506,19.9506,19.8465,19.856,450067.0
2023-04-18 11:00:00,20.98,21.03,20.94,20.96,570327.0,19.856,19.9033,19.8181,19.8371,570327.0
2023-04-18 11:30:00,20.97,21.04,20.96,20.99,193837.0,19.8465,19.9128,19.8371,19.8655,193837.0
2023-04-18 12:00:00,20.99,21.04,20.99,21.03,99996.0,19.8655,19.9128,19.8655,19.9033,99996.0
2023-04-18 12:30:00,21.03,21.06,21.01,21.03,96755.0,19.9033,19.9317,19.8844,19.9033,96755.0
2023-04-18 13:00:00,21.02,21.08,21.02,21.05,141193.0,19.8938,19.9506,19.8938,19.9222,141193.0
2023-04-18 13:30:00,21.05,21.08,21.03,21.05,122571.0,19.9222,19.9506,19.9033,19.9222,122571.0
2023-04-18 14:00:00,21.04,21.06,21.02,21.05,146021.0,19.9128,19.9317,19.8938,19.9222,146021.0
2023-04-18 14:30:00,21.05,21.07,21.01,21.02,139357.0,19.9222,19.9412,19.8844,19.8938,139357.0
2023-04-18 15:00:00,21.02,21.06,21.01,21.03,247380.0,19.8938,19.9317,19.8844,19.9033,247380.0
2023-04-18 15:30:00,21.03,21.06,21.01,21.02,563601.0,19.9033,19.9317,19.8844,19.8938,563601.0
2023-04-19 09:30:00,20.69,20.76,20.65,20.69,846637.0,19.5815,19.6478,19.5437,19.5815,846637.0
2023-04-19 10:00:00,20.69,20.77,20.68,20.73,725834.0,19.5815,19.6572,19.5721,19.6194,725834.0
2023-04-19 10:30:00,20.74,20.8,20.74,20.78,595664.0,19.6288,19.6856,19.6288,19.6667,595664.0
2023-04-19 11:00:00,20.78,20.82,20.71,20.73,515432.0,19.6667,19.7046,19.6005,19.6194,515432.0
2023-04-19 11:30:00,20.73,20.75,20.7,20.74,104694.0,19.6194,19.6383,19.591,19.6288,104694.0
2023-04-19 12:00:00,20.75,20.75,20.71,20.73,94747.0,19.6383,19.6383,19.6005,19.6194,94747.0
2023-04-19 12:30:00,20.73,20.8,20.72,20.78,83325.0,19.6194,19.6856,19.6099,19.6667,83325.0
2023-04-19 13:00:00,20.79,20.84,20.78,20.83,142470.0,19.6762,19.7235,19.6667,19.714,142470.0
2023-04-19 13:30:00,20.84,20.85,20.82,20.84,74864.0,19.7235,19.733,19.7046,19.7235,74864.0
2023-04-19 14:00:00,20.84,20.86,20.82,20.85,144936.0,19.7235,19.7424,19.7046,19.733,144936.0
2023-04-19 14:30:00,20.85,20.86,20.81,20.86,151753.0,19.733,19.7424,19.6951,19.7424,151753.0
2023-04-19 15:00:00,20.86,20.86,20.83,20.85,126893.0,19.7424,19.7424,19.714,19.733,126893.0
2023-04-19 15:30:00,20.85,20.86,20.8,20.82,560878.0,19.733,19.7424,19.6856,19.7046,560878.0
2023-04-20 09:30:00,20.39,20.51,20.38,20.49,437421.0,19.2976,19.4112,19.2881,19.3922,437421.0
2023-04-20 10:00:00,20.48,20.52,20.45,20.49,516076.0,19.3828,19.4206,19.3544,19.3922,516076.0
2023-04-20 10:30:00,20.48,20.57,20.48,20.57,152531.0,19.3828,19.468,19.3828,19.468,152531.0
2023-04-20 11:00:00,20.57,20.57,20.39,20.43,297778.0,19.468,19.468,19.2976,19.3355,297778.0
2023-04-20 11:30:00,20.43,20.45,20.31,20.31,449272.0,19.3355,19.3544,19.2219,19.2219,449272.0
2023-04-20 12:00:00,20.31,20.32,20.18,20.28,656935.0,19.2219,19.2314,19.0989,19.1935,656935.0
2023-04-20 12:30:00,20.27,20.34,20.25,20.33,235357.0,19.184,19.2503,19.1651,19.2408,235357.0
2023-04-20 13:00:00,20.34,20.35,20.31,20.35,300563.0,19.2503,19.2597,19.2219,19.2597,300563.0
2023-04-20 13:30:00,20.35,20.39,20.34,20.38,406407.0,19.2597,19.2976,19.2503,19.2881,406407.0
2023-04-20 14:00:00,20.37,20.39,20.36,20.37,183880.0,19.2787,19.2976,19.2692,19.2787,183880.0
2023-04-20 14:30:00,20.37,20.37,20.31,20.31,170340.0,19.2787,19.2787,19.2219,19.2219,170340.0
2023-04-20 15:00:00,20.31,20.34,20.28,20.3,259492.0,19.2219,19.2503,19.1935,19.2124,259492.0
2023-04-20 15:30:00,20.3,20.44,20.29,20.36,981760.0,19.2124,19.3449,19.203,19.2692,981760.0
2023-04-21 09:30:00,20.22,20.22,20.14,20.2,697265.0,19.1367,19.1367,19.061,19.1178,697265.0
2023-04-21 10:00:00,20.19,20.28,20.16,20.26,201687.0,19.1083,19.1935,19.0799,19.1746,201687.0
2023-04-21 10:30:00,20.26,20.28,20.19,20.19,245650.0,19.1746,19.1935,19.1083,19.1083,245650.0
2023-04-21 11:00:00,20.19,20.21,20.16,20.21,234449.0,19.1083,19.1272,19.0799,19.1272,234449.0
2023-04-21 11:30:00,20.21,20.28,20.21,20.27,77833.0,19.1272,19.1935,19.1272,19.184,77833.0
2023-04-21 12:00:00,20.28,20.31,20.27,20.3,93095.0,19.1935,19.2219,19.184,19.2124,93095.0
2023-04-21 12:30:00,20.3,20.32,20.27,20.3,42902.0,19.2124,19.2314,19.184,19.2124,42902.0
2023-04-21 13:00:00,20.3,20.31,20.26,20.27,37084.0,19.2124,19.2219,19.1746,19.184,37084.0
2023-04-21 13:30:00,20.27,20.32,20.26,20.3,75651.0,19.184,19.2314,19.1746,19.2124,75651.0
2023-04-21 14:00:00,20.31,20.33,20.3,20.32,61697.0,19.2219,19.2408,19.2124,19.2314,61697.0
2023-04-21 14:30:00,20.32,20.32,20.28,20.3,65764.0,19.2314,19.2314,19.1935,19.2124,65764.0
2023-04-21 15:00:00,20.3,20.33,20.27,20.33,80139.0,19.2124,19.2408,19.184,19.2408,80139.0
2023-04-21 15:30:00,20.32,20.35,20.29,20.3,384344.0,19.2314,19.2597,19.203,19.2124,384344.0
2023-04-24 09:30:00,20.62,20.73,20.54,20.68,822858.0,19.5153,19.6194,19.4396,19.5721,822858.0
2023-04-24 10:00:00,20.69,20.72,20.63,20.67,228108.0,19.5815,19.6099,19.5247,19.5626,228108.0
2023-04-24 10:30:00,20.67,20.69,20.53,20.53,118568.0,19.5626,19.5815,19.4301,19.4301,118568.0
2023-04-24 11:00:00,20.54,20.54,20.38,20.45,322903.0,19.4396,19.4396,19.2881,19.3544,322903.0
2023-04-24 11:30:00,20.45,20.5,20.44,20.47,108443.0,19.3544,19.4017,19.3449,19.3733,108443.0
2023-04-24 12:00:00,20.47,20.49,20.46,20.48,65627.0,19.3733,19.3922,19.3639,19.3828,65627.0
2023-04-24 12:30:00,20.47,20.53,20.47,20.53,106852.0,19.3733,19.4301,19.3733,19.4301,106852.0
2023-04-24 13:00:00,20.53,20.56,20.51,20.53,126966.0,19.4301,19.4585,19.4112,19.4301,126966.0
2023-04-24 13:30:00,20.53,20.55,20.52,20.53,114411.0,19.4301,19.449,19.4206,19.4301,114411.0
2023-04-24 14:00:00,20.53,20.53,20.48,20.49,118084.0,19.4301,19.4301,19.3828,19.3922,118084.0
2023-04-24 14:30:00,20.49,20.5,20.47,20.47,107820.0,19.3922,19.4017,19.3733,19.3733,107820.0
2023-04-24 15:00:00,20.47,20.5,20.47,20.49,260644.0,19.3733,19.4017,19.3733,19.3922,260644.0
2023-04-24 15:30:00,20.48,20.57,20.48,20.57,658627.0,19.3828,19.468,19.3828,19.468,658627.0
2023-04-25 09:30:00,20.44,20.48,20.17,20.18,719189.0,19.3449,19.3828,19.0894,19.0989,719189.0
2023-04-25 10:00:00,20.17,20.24,20.02,20.06,322607.0,19.0894,19.1556,18.9474,18.9853,322607.0
2023-04-25 10:30:00,20.06,20.07,19.95,20.02,201719.0,18.9853,18.9947,18.8812,18.9474,201719.0
2023-04-25 11:00:00,20.03,20.04,19.91,19.94,253222.0,18.9569,18.9664,18.8433,18.8717,253222.0
2023-04-25 11:30:00,19.94,19.96,19.87,19.88,107133.0,18.8717,18.8906,18.8055,18.8149,107133.0
2023-04-25 12:00:00,19.88,19.9,19.83,19.84,88647.0,18.8149,18.8339,18.7676,18.7771,88647.0
2023-04-25 12:30:00,19.83,19.88,19.82,19.84,117437.0,18.7676,18.8149,18.7581,18.7771,117437.0
2023-04-25 13:00:00,19.83,19.86,19.73,19.76,245574.0,18.7676,18.796,18.673,18.7014,245574.0
2023-04-25 13:30:00,19.76,19.76,19.67,19.69,276349.0,18.7014,18.7014,18.6162,18.6351,276349.0
2023-04-25 14:00:00,19.69,19.76,19.65,19.76,255435.0,18.6351,18.7014,18.5972,18.7014,255435.0
2023-04-25 14:30:00,19.76,19.76,19.66,19.69,152409.0,18.7014,18.7014,18.6067,18.6351,152409.0
2023-04-25 15:00:00,19.69,19.69,19.65,19.69,229221.0,18.6351,18.6351,18.5972,18.6351,229221.0
2023-04-25 15:30:00,19.69,19.74,19.59,19.6,1014635.0,18.6351,18.6824,18.5405,18.5499,1014635.0
2023-04-26 09:30:00,20.25,20.31,20.18,20.21,953222.0,19.1651,19.2219,19.0989,19.1272,953222.0
2023-04-26 10:00:00,20.21,20.25,20.09,20.14,442332.0,19.1272,19.1651,19.0137,19.061,442332.0
2023-04-26 10:30:00,20.14,20.16,20.07,20.13,278339.0,19.061,19.0799,18.9947,19.0515,278339.0
2023-04-26 11:00:00,20.13,20.19,20.11,20.17,249425.0,19.0515,19.1083,19.0326,19.0894,249425.0
2023-04-26 11:30:00,20.16,20.17,20.1,20.15,108071.0,19.0799,19.0894,19.0231,19.0705,108071.0
2023-04-26 12:00:00,20.14,20.19,20.1,20.11,124010.0,19.061,19.1083,19.0231,19.0326,124010.0
2023-04-26 12:30:00,20.1,20.13,20.07,20.11,104581.0,19.0231,19.0515,18.9947,19.0326,104581.0
2023-04-26 13:00:00,20.12,20.13,20.07,20.1,174071.0,19.0421,19.0515,18.9947,19.0231,174071.0
2023-04-26 13:30:00,20.1,20.13,20.03,20.03,166312.0,19.0231,19.0515,18.9569,18.9569,166312.0
2023-04-26 14:00:00,20.04,20.05,19.98,20.01,170451.0,18.9664,18.9758,18.9096,18.938,170451.0
2023-04-26 14:30:00,20.01,20.01,19.91,19.92,138030.0,18.938,18.938,18.8433,18.8528,138030.0
2023-04-26 15:00:00,19.92,19.95,19.9,19.94,202565.0,18.8528,18.8812,18.8339,18.8717,202565.0
2023-04-26 15:30:00,19.93,20.01,19.91,19.97,588482.0,18.8622,18.938,18.8433,18.9001,588482.0
2023-04-27 09:30:00,20.09,20.18,20.05,20.11,564965.0,19.0137,19.0989,18.9758,19.0326,564965.0
2023-04-27 10:00:00,20.11,20.16,20.02,20.05,495926.0,19.0326,19.0799,18.9474,18.9758,495926.0
2023-04-27 10:30:00,20.05,20.08,19.97,19.98,150082.0,18.9758,19.0042,18.9001,18.9096,150082.0
2023-04-27 11:00:00,19.99,20.03,19.97,20.03,286936.0,18.919,18.9569,18.9001,18.9569,286936.0
2023-04-27 11:30:00,20.04,20.1,20.01,20.09,150927.0,18.9664,19.0231,18.938,19.0137,150927.0
2023-04-27 12:00:00,20.1,20.13,20.08,20.11,109530.0,19.0231,19.0515,19.0042,19.0326,109530.0
2023-04-27 12:30:00,20.11,20.12,20.08,20.11,65317.0,19.0326,19.0421,19.0042,19.0326,65317.0
2023-04-27 13:00:00,20.11,20.17,20.1,20.16,126681.0,19.0326,19.0894,19.0231,19.0799,126681.0
2023-04-27 13:30:00,20.17,20.23,20.16,20.22,97609.0,19.0894,19.1462,19.0799,19.1367,97609.0
2023-04-27 14:00:00,20.21,20.28,20.19,20.27,177853.0,19.1272,19.1935,19.1083,19.184,177853.0
2023-04-27 14:30:00,20.27,20.28,20.23,20.28,145366.0,19.184,19.1935,19.1462,19.1935,145366.0
2023-04-27 15:00:00,20.28,20.28,20.24,20.26,212749.0,19.1935,19.1935,19.1556,19.1746,212749.0
2023-04-27 15:30:00,20.26,20.33,20.25,20.32,752773.0,19.1746,19.2408,19.1651,19.2314,752773.0
2023-04-28 09:30:00,20.13,20.21,20.08,20.16,385715.0,19.0515,19.1272,19.0042,19.0799,385715.0
2023-04-28 10:00:00,20.17,20.31,20.16,20.3,239601.0,19.0894,19.2219,19.0799,19.2124,239601.0
2023-04-28 10:30:00,20.31,20.34,20.21,20.26,314916.0,19.2219,19.2503,19.1272,19.1746,314916.0
2023-04-28 11:00:00,20.25,20.31,20.18,20.27,211071.0,19.1651,19.2219,19.0989,19.184,211071.0
2023-04-28 11:30:00,20.28,20.33,20.27,20.33,63244.0,19.1935,19.2408,19.184,19.2408,63244.0
2023-04-28 12:00:00,20.33,20.34,20.3,20.32,93011.0,19.2408,19.2503,19.2124,19.2314,93011.0
2023-04-28 12:30:00,20.32,20.32,20.29,20.32,57751.0,19.2314,19.2314,19.203,19.2314,57751.0
2023-04-28 13:00:00,20.32,20.32,20.29,20.3,39739.0,19.2314,19.2314,19.203,19.2124,39739.0
2023-04-28 13:30:00,20.31,20.32,20.24,20.24,111934.0,19.2219,19.2314,19.1556,19.1556,111934.0
2023-04-28 14:00:00,20.25,20.28,20.24,20.25,89889.0,19.1651,19.1935,19.1556,19.1651,89889.0
2023-04-28 14:30:00,20.25,20.25,20.22,20.25,139188.0,19.1651,19.1651,19.1367,19.1651,139188.0
2023-04-28 15:00:00,20.25,20.29,20.23,20.25,136064.0,19.1651,19.203,19.1462,19.1651,136064.0
2023-04-28 15:30:00,20.26,20.27,20.21,20.25,472660.0,19.1746,19.184,19.1272,19.1651,472660.0
2023-05-01 09:30:00,20.28,20.41,20.23,20.26,292529.0,19.1935,19.3165,19.1462,19.1746,292529.0
2023-05-01 10:00:00,20.26,20.34,20.21,20.3,189765.0,19.1746,19.2503,19.1272,19.2124,189765.0
2023-05-01 10:30:00,20.3,20.39,20.3,20.36,92936.0,19.2124,19.2976,19.2124,19.2692,92936.0
2023-05-01 11:00:00,20.36,20.37,20.18,20.21,173137.0,19.2692,19.2787,19.0989,19.1272,173137.0
2023-05-01 11:30:00,20.21,20.22,20.16,20.18,121415.0,19.1272,19.1367,19.0799,19.0989,121415.0
2023-05-01 12:00:00,20.18,20.25,20.17,20.25,129512.0,19.0989,19.1651,19.0894,19.1651,129512.0
2023-05-01 12:30:00,20.25,20.28,20.21,20.23,130816.0,19.1651,19.1935,19.1272,19.1462,130816.0
2023-05-01 13:00:00,20.23,20.24,20.19,20.2,166702.0,19.1462,19.1556,19.1083,19.1178,166702.0
2023-05-01 13:30:00,20.2,20.2,20.15,20.18,105022.0,19.1178,19.1178,19.0705,19.0989,105022.0
2023-05-01 14:00:00,20.18,20.2,20.14,20.15,130841.0,19.0989,19.1178,19.061,19.0705,130841.0
2023-05-01 14:30:00,20.14,20.15,20.08,20.12,129759.0,19.061,19.0705,19.0042,19.0421,129759.0
2023-05-01 15:00:00,20.12,20.12,20.06,20.07,128790.0,19.0421,19.0421,18.9853,18.9947,128790.0
2023-05-01 15:30:00,20.07,20.08,20.02,20.04,497683.0,18.9947,19.0042,18.9474,18.9664,497683.0
2023-05-02 09:30:00,20.17,20.17,19.93,19.94,433591.0,19.0894,19.0894,18.8622,18.8717,433591.0
2023-05-02 10:00:00,19.94,19.99,19.76,19.77,351647.0,18.8717,18.919,18.7014,18.7108,351647.0
2023-05-02 10:30:00,19.77,19.87,19.75,19.77,364395.0,18.7108,18.8055,18.6919,18.7108,364395.0
2023-05-02 11:00:00,19.78,19.84,19.74,19.8,528677.0,18.7203,18.7771,18.6824,18.7392,528677.0
2023-05-02 11:30:00,19.8,19.89,19.75,19.84,493995.0,18.7392,18.8244,18.6919,18.7771,493995.0
2023-05-02 12:00:00,19.84,19.86,19.78,19.83,135773.0,18.7771,18.796,18.7203,18.7676,135773.0
2023-05-02 12:30:00,19.82,19.86,19.79,19.8,185662.0,18.7581,18.796,18.7297,18.7392,185662.0
2023-05-02 13:00:00,19.8,19.86,19.8,19.86,106461.0,18.7392,18.796,18.7392,18.796,106461.0
2023-05-02 13:30:00,19.86,19.94,19.84,19.89,171182.0,18.796,18.8717,18.7771,18.8244,171182.0
2023-05-02 14:00:00,19.89,19.9,19.85,19.87,128273.0,18.8244,18.8339,18.7865,18.8055,128273.0
2023-05-02 14:30:00,19.87,19.88,19.82,19.86,277033.0,18.8055,18.8149,18.7581,18.796,277033.0
2023-05-02 15:00:00,19.86,19.89,19.83,19.89,207824.0,18.796,18.8244,18.7676,18.8244,207824.0
2023-05-02 15:30:00,19.89,19.92,19.85,19.92,349951.0,18.8244,18.8528,18.7865,18.8528,349951.0
2023-05-03 09:30:00,19.53,19.56,19.44,19.52,708096.0,18.4837,18.5121,18.3985,18.4742,708096.0
2023-05-03 10:00:00,19.52,19.53,19.47,19.49,251086.0,18.4742,18.4837,18.4269,18.4458,251086.0
2023-05-03 10:30:00,19.49,19.52,19.4,19.44,213964.0,18.4458,18.4742,18.3606,18.3985,213964.0
2023-05-03 11:00:00,19.44,19.49,19.41,19.45,138666.0,18.3985,18.4458,18.3701,18.408,138666.0
2023-05-03 11:30:00,19.45,19.46,19.4,19.45,96845.0,18.408,18.4174,18.3606,18.408,96845.0
2023-05-03 12:00:00,19.44,19.54,19.44,19.54,67031.0,18.3985,18.4931,18.3985,18.4931,67031.0
2023-05-03 12:30:00,19.54,19.54,19.47,19.53,80770.0,18.4931,18.4931,18.4269,18.4837,80770.0
2023-05-03 13:00:00,19.53,19.57,19.51,19.57,89139.0,18.4837,18.5215,18.4647,18.5215,89139.0
2023-05-03 13:30:00,19.57,19.61,19.53,19.6,143535.0,18.5215,18.5594,18.4837,18.5499,143535.0
2023-05-03 14:00:00,19.6,19.68,19.54,19.63,229756.0,18.5499,18.6256,18.4931,18.5783,229756.0
2023-05-03 14:30:00,19.63,19.72,19.53,19.63,432725.0,18.5783,18.6635,18.4837,18.5783,432725.0
2023-05-03 15:00:00,19.63,19.64,19.41,19.44,441720.0,18.5783,18.5878,18.3701,18.3985,441720.0
2023-05-03 15:30:00,19.43,19.45,19.34,19.35,471075.0,18.389,18.408,18.3039,18.3133,471075.0
2023-05-04 09:30:00,19.05,19.14,18.88,18.99,556414.0,18.0294,18.1146,17.8685,17.9726,556414.0
2023-05-04 10:00:00,18.99,19.01,18.82,18.84,818022.0,17.9726,17.9915,17.8117,17.8306,818022.0
2023-05-04 10:30:00,18.83,18.85,18.71,18.76,547087.0,17.8212,17.8401,17.7076,17.7549,547087.0
2023-05-04 11:00:00,18.75,18.88,18.74,18.86,1087144.0,17.7455,17.8685,17.736,17.8496,1087144.0
2023-05-04 11:30:00,18.87,18.94,18.85,18.9,282777.0,17.859,17.9253,17.8401,17.8874,282777.0
2023-05-04 12:00:00,18.9,18.99,18.86,18.99,655193.0,17.8874,17.9726,17.8496,17.9726,655193.0
2023-05-04 12:30:00,19.0,19.01,18.9,18.95,119034.0,17.9821,17.9915,17.8874,17.9347,119034.0
2023-05-04 13:00:00,18.95,19.03,18.91,19.02,167299.0,17.9347,18.0105,17.8969,18.001,167299.0
2023-05-04 13:30:00,19.02,19.06,18.95,18.96,149711.0,18.001,18.0389,17.9347,17.9442,149711.0
2023-05-04 14:00:00,18.97,18.99,18.93,18.93,117139.0,17.9537,17.9726,17.9158,17.9158,117139.0
2023-05-04 14:30:00,18.92,18.96,18.91,18.96,114049.0,17.9064,17.9442,17.8969,17.9442,114049.0
2023-05-04 15:00:00,18.96,19.03,18.92,18.96,118947.0,17.9442,18.0105,17.9064,17.9442,118947.0
2023-05-04 15:30:00,18.96,19.0,18.94,18.96,655311.0,17.9442,17.9821,17.9253,17.9442,655311.0
2023-05-05 09:30:00,19.3,19.44,19.29,19.38,1275576.0,18.266,18.3985,18.2565,18.3417,1275576.0
2023-05-05 10:00:00,19.38,19.49,19.34,19.48,386825.0,18.3417,18.4458,18.3039,18.4364,386825.0
2023-05-05 10:30:00,19.48,19.55,19.46,19.52,544932.0,18.4364,18.5026,18.4174,18.4742,544932.0
2023-05-05 11:00:00,19.51,19.58,19.51,19.54,992754.0,18.4647,18.531,18.4647,18.4931,992754.0
2023-05-05 11:30:00,19.54,19.6,19.52,19.59,106607.0,18.4931,18.5499,18.4742,18.5405,106607.0
2023-05-05 12:00:00,19.59,19.61,19.57,19.6,121244.0,18.5405,18.5594,18.5215,18.5499,121244.0
2023-05-05 12:30:00,19.6,19.61,19.55,19.6,106480.0,18.5499,18.5594,18.5026,18.5499,106480.0
2023-05-05 13:00:00,19.6,19.63,19.59,19.62,70487.0,18.5499,18.5783,18.5405,18.5689,70487.0
2023-05-05 13:30:00,19.62,19.63,19.6,19.62,69994.0,18.5689,18.5783,18.5499,18.5689,69994.0
2023-05-05 14:00:00,19.63,19.69,19.62,19.69,122595.0,18.5783,18.6351,18.5689,18.6351,122595.0
2023-05-05 14:30:00,19.69,19.73,19.67,19.7,199639.0,18.6351,18.673,18.6162,18.6446,199639.0
2023-05-05 15:00:00,19.7,19.74,19.69,19.73,462345.0,18.6446,18.6824,18.6351,18.673,462345.0
2023-05-05 15:30:00,19.73,19.76,19.71,19.72,680117.0,18.673,18.7014,18.654,18.6635,680117.0
2023-05-08 09:30:00,19.58,19.67,19.57,19.59,630357.0,18.531,18.6162,18.5215,18.5405,630357.0
2023-05-08 10:00:00,19.59,19.65,19.58,19.61,160659.0,18.5405,18.5972,18.531,18.5594,160659.0
2023-05-08 10:30:00,19.61,19.69,19.61,19.68,87613.0,18.5594,18.6351,18.5594,18.6256,87613.0
2023-05-08 11:00:00,19.68,19.69,19.63,19.64,143676.0,18.6256,18.6351,18.5783,18.5878,143676.0
2023-05-08 11:30:00,19.64,19.7,19.63,19.68,123081.0,18.5878,18.6446,18.5783,18.6256,123081.0
2023-05-08 12:00:00,19.69,19.69,19.65,19.66,91809.0,18.6351,18.6351,18.5972,18.6067,91809.0
2023-05-08 12:30:00,19.67,19.68,19.64,19.64,136835.0,18.6162,18.6256,18.5878,18.5878,136835.0
2023-05-08 13:00:00,19.65,19.66,19.63,19.64,69368.0,18.5972,18.6067,18.5783,18.5878,69368.0
2023-05-08 13:30:00,19.63,19.66,19.63,19.65,35415.0,18.5783,18.6067,18.5783,18.5972,35415.0
2023-05-08 14:00:00,19.65,19.68,19.6,19.68,193612.0,18.5972,18.6256,18.5499,18.6256,193612.0
2023-05-08 14:30:00,19.68,19.69,19.67,19.69,46515.0,18.6256,18.6351,18.6162,18.6351,46515.0
2023-05-08 15:00:00,19.69,19.69,19.66,19.68,118236.0,18.6351,18.6351,18.6067,18.6256,118236.0
2023-05-08 15:30:00,19.68,19.7,19.65,19.66,269263.0,18.6256,18.6446,18.5972,18.6067,269263.0
2023-05-09 09:30:00,19.39,19.51,19.36,19.48,433418.0,18.3512,18.4647,18.3228,18.4364,433418.0
2023-05-09 10:00:00,19.48,19.59,19.43,19.57,185846.0,18.4364,18.5405,18.389,18.5215,185846.0
2023-05-09 10:30:00,19.57,19.61,19.54,19.59,69239.0,18.5215,18.5594,18.4931,18.5405,69239.0
2023-05-09 11:00:00,19.59,19.62,19.57,19.58,154631.0,18.5405,18.5689,18.5215,18.531,154631.0
2023-05-09 11:30:00,19.58,19.61,19.57,19.59,73525.0,18.531,18.5594,18.5215,18.5405,73525.0
2023-05-09 12:00:00,19.6,19.64,19.59,19.61,82481.0,18.5499,18.5878,18.5405,18.5594,82481.0
2023-05-09 12:30:00,19.61,19.63,19.6,19.62,70375.0,18.5594,18.5783,18.5499,18.5689,70375.0
2023-05-09 13:00:00,19.63,19.63,19.6,19.62,57151.0,18.5783,18.5783,18.5499,18.5689,57151.0
2023-05-09 13:30:00,19.62,19.68,19.6,19.67,47412.0,18.5689,18.6256,18.5499,18.6162,47412.0
2023-05-09 14:00:00,19.68,19.69,19.65,19.66,62735.0,18.6256,18.6351,18.5972,18.6067,62735.0
2023-05-09 14:30:00,19.66,19.69,19.65,19.67,118153.0,18.6067,18.6351,18.5972,18.6162,118153.0
2023-05-09 15:00:00,19.67,19.69,19.66,19.68,58172.0,18.6162,18.6351,18.6067,18.6256,58172.0
2023-05-09 15:30:00,19.68,19.69,19.6,19.62,489138.0,18.6256,18.6351,18.5499,18.5689,489138.0
2023-05-10 09:30:00,19.64,19.68,19.39,19.45,406060.0,18.5878,18.6256,18.3512,18.408,406060.0
2023-05-10 10:00:00,19.45,19.52,19.43,19.46,144859.0,18.408,18.4742,18.389,18.4174,144859.0
2023-05-10 10:30:00,19.46,19.48,19.34,19.38,339497.0,18.4174,18.4364,18.3039,18.3417,339497.0
2023-05-10 11:00:00,19.39,19.42,19.34,19.4,155780.0,18.3512,18.3796,18.3039,18.3606,155780.0
2023-05-10 11:30:00,19.39,19.39,19.36,19.38,38470.0,18.3512,18.3512,18.3228,18.3417,38470.0
2023-05-10 12:00:00,19.39,19.39,19.35,19.37,66624.0,18.3512,18.3512,18.3133,18.3322,66624.0
2023-05-10 12:30:00,19.37,19.38,19.34,19.37,83843.0,18.3322,18.3417,18.3039,18.3322,83843.0
2023-05-10 13:00:00,19.37,19.37,19.25,19.27,99342.0,18.3322,18.3322,18.2187,18.2376,99342.0
2023-05-10 13:30:00,19.26,19.28,19.23,19.26,92962.0,18.2281,18.2471,18.1997,18.2281,92962.0
2023-05-10 14:00:00,19.26,19.35,19.26,19.34,79419.0,18.2281,18.3133,18.2281,18.3039,79419.0
2023-05-10 14:30:00,19.34,19.38,19.33,19.35,113233.0,18.3039,18.3417,18.2944,18.3133,113233.0
2023-05-10 15:00:00,19.35,19.41,19.34,19.39,136043.0,18.3133,18.3701,18.3039,18.3512,136043.0
2023-05-10 15:30:00,19.39,19.44,19.37,19.39,332320.0,18.3512,18.3985,18.3322,18.3512,332320.0
2023-05-11 09:30:00,19.05,19.08,19.01,19.05,441869.0,18.0294,18.0578,17.9915,18.0294,441869.0
2023-05-11 10:00:00,19.05,19.06,18.99,19.04,138729.0,18.0294,18.0389,17.9726,18.0199,138729.0
2023-05-11 10:30:00,19.04,19.1,19.03,19.08,87493.0,18.0199,18.0767,18.0105,18.0578,87493.0
2023-05-11 11:00:00,19.09,19.16,19.09,19.15,173687.0,18.0672,18.1335,18.0672,18.124,173687.0
2023-05-11 11:30:00,19.15,19.19,19.15,19.17,66923.0,18.124,18.1619,18.124,18.143,66923.0
2023-05-11 12:00:00,19.16,19.19,19.13,19.16,94874.0,18.1335,18.1619,18.1051,18.1335,94874.0
2023-05-11 12:30:00,19.16,19.2,19.15,19.18,55857.0,18.1335,18.1714,18.124,18.1524,55857.0
2023-05-11 13:00:00,19.18,19.21,19.17,19.18,37638.0,18.1524,18.1808,18.143,18.1524,37638.0
2023-05-11 13:30:00,19.18,19.2,19.14,19.19,86257.0,18.1524,18.1714,18.1146,18.1619,86257.0
2023-05-11 14:00:00,19.2,19.22,19.17,19.21,41300.0,18.1714,18.1903,18.143,18.1808,41300.0
2023-05-11 14:30:00,19.21,19.25,19.2,19.25,49101.0,18.1808,18.2187,18.1714,18.2187,49101.0
2023-05-11 15:00:00,19.25,19.25,19.2,19.21,150323.0,18.2187,18.2187,18.1714,18.1808,150323.0
2023-05-11 15:30:00,19.21,19.21,19.16,19.19,242742.0,18.1808,18.1808,18.1335,18.1619,242742.0
2023-05-12 09:30:00,19.35,19.36,19.23,19.23,258266.0,18.3133,18.3228,18.1997,18.1997,258266.0
2023-05-12 10:00:00,19.21,19.35,19.2,19.32,200162.0,18.1808,18.3133,18.1714,18.2849,200162.0
2023-05-12 10:30:00,19.32,19.34,19.27,19.3,71954.0,18.2849,18.3039,18.2376,18.266,71954.0
2023-05-12 11:00:00,19.3,19.31,19.22,19.23,90722.0,18.266,18.2755,18.1903,18.1997,90722.0
2023-05-12 11:30:00,19.23,19.24,19.21,19.23,40194.0,18.1997,18.2092,18.1808,18.1997,40194.0
2023-05-12 12:00:00,19.23,19.24,19.14,19.14,84468.0,18.1997,18.2092,18.1146,18.1146,84468.0
2023-05-12 12:30:00,19.14,19.17,19.11,19.12,73098.0,18.1146,18.143,18.0862,18.0956,73098.0
2023-05-12 13:00:00,19.12,19.17,19.1,19.17,68400.0,18.0956,18.143,18.0767,18.143,68400.0
2023-05-12 13:30:00,19.16,19.18,19.11,19.12,70368.0,18.1335,18.1524,18.0862,18.0956,70368.0
2023-05-12 14:00:00,19.12,19.12,19.07,19.1,77778.0,18.0956,18.0956,18.0483,18.0767,77778.0
2023-05-12 14:30:00,19.1,19.11,19.07,19.1,71931.0,18.0767,18.0862,18.0483,18.0767,71931.0
2023-05-12 15:00:00,19.1,19.12,19.08,19.11,88386.0,18.0767,18.0956,18.0578,18.0862,88386.0
2023-05-12 15:30:00,19.11,19.17,19.1,19.16,340935.0,18.0862,18.143,18.0767,18.1335,340935.0
2023-05-15 09:30:00,19.18,19.24,19.15,19.21,206271.0,18.1524,18.2092,18.124,18.1808,206271.0
2023-05-15 10:00:00,19.21,19.28,19.2,19.26,123083.0,18.1808,18.2471,18.1714,18.2281,123083.0
2023-05-15 10:30:00,19.26,19.3,19.24,19.26,168690.0,18.2281,18.266,18.2092,18.2281,168690.0
2023-05-15 11:00:00,19.26,19.31,19.25,19.26,219287.0,18.2281,18.2755,18.2187,18.2281,219287.0
2023-05-15 11:30:00,19.26,19.29,19.24,19.25,66127.0,18.2281,18.2565,18.2092,18.2187,66127.0
2023-05-15 12:00:00,19.25,19.32,19.25,19.32,64492.0,18.2187,18.2849,18.2187,18.2849,64492.0
2023-05-15 12:30:00,19.32,19.38,19.31,19.38,40740.0,18.2849,18.3417,18.2755,18.3417,40740.0
2023-05-15 13:00:00,19.38,19.41,19.37,19.38,79155.0,18.3417,18.3701,18.3322,18.3417,79155.0
2023-05-15 13:30:00,19.37,19.38,19.33,19.36,65184.0,18.3322,18.3417,18.2944,18.3228,65184.0
2023-05-15 14:00:00,19.36,19.38,19.35,19.37,42018.0,18.3228,18.3417,18.3133,18.3322,42018.0
2023-05-15 14:30:00,19.37,19.39,19.36,19.38,75211.0,18.3322,18.3512,18.3228,18.3417,75211.0
2023-05-15 15:00:00,19.38,19.4,19.37,19.39,67156.0,18.3417,18.3606,18.3322,18.3512,67156.0
2023-05-15 15:30:00,19.38,19.4,19.37,19.4,403441.0,18.3417,18.3606,18.3322,18.3606,403441.0
2023-05-16 09:30:00,19.23,19.29,19.15,19.16,297917.0,18.1997,18.2565,18.124,18.1335,297917.0
2023-05-16 10:00:00,19.16,19.2,19.1,19.14,262680.0,18.1335,18.1714,18.0767,18.1146,262680.0
2023-05-16 10:30:00,19.14,19.2,19.12,19.16,152997.0,18.1146,18.1714,18.0956,18.1335,152997.0
2023-05-16 11:00:00,19.16,19.19,19.15,19.16,157888.0,18.1335,18.1619,18.124,18.1335,157888.0
2023-05-16 11:30:00,19.16,19.17,19.12,19.17,72828.0,18.1335,18.143,18.0956,18.143,72828.0
2023-05-16 12:00:00,19.16,19.17,19.11,19.11,67033.0,18.1335,18.143,18.0862,18.0862,67033.0
2023-05-16 12:30:00,19.12,19.14,19.1,19.1,40493.0,18.0956,18.1146,18.0767,18.0767,40493.0
2023-05-16 13:00:00,19.1,19.11,19.05,19.06,36179.0,18.0767,18.0862,18.0294,18.0389,36179.0
2023-05-16 13:30:00,19.06,19.07,19.05,19.07,27762.0,18.0389,18.0483,18.0294,18.0483,27762.0
2023-05-16 14:00:00,19.07,19.08,19.05,19.08,31670.0,18.0483,18.0578,18.0294,18.0578,31670.0
2023-05-16 14:30:00,19.08,19.12,19.06,19.12,36371.0,18.0578,18.0956,18.0389,18.0956,36371.0
2023-05-16 15:00:00,19.12,19.13,19.1,19.12,55123.0,18.0956,18.1051,18.0767,18.0956,55123.0
2023-05-16 15:30:00,19.11,19.12,19.09,19.09,245830.0,18.0862,18.0956,18.0672,18.0672,245830.0
2023-05-17 09:30:00,19.14,19.24,19.13,19.18,355419.0,18.1146,18.2092,18.1051,18.1524,355419.0
2023-05-17 10:00:00,19.18,19.27,19.14,19.27,133906.0,18.1524,18.2376,18.1146,18.2376,133906.0
2023-05-17 10:30:00,19.26,19.27,19.23,19.25,95454.0,18.2281,18.2376,18.1997,18.2187,95454.0
2023-05-17 11:00:00,19.25,19.31,19.23,19.28,135011.0,18.2187,18.2755,18.1997,18.2471,135011.0
2023-05-17 11:30:00,19.28,19.36,19.28,19.36,58751.0,18.2471,18.3228,18.2471,18.3228,58751.0
2023-05-17 12:00:00,19.36,19.41,19.35,19.4,62436.0,18.3228,18.3701,18.3133,18.3606,62436.0
2023-05-17 12:30:00,19.41,19.5,19.4,19.5,92706.0,18.3701,18.4553,18.3606,18.4553,92706.0
2023-05-17 13:00:00,19.5,19.53,19.49,19.51,150403.0,18.4553,18.4837,18.4458,18.4647,150403.0
2023-05-17 13:30:00,19.52,19.55,19.5,19.52,68397.0,18.4742,18.5026,18.4553,18.4742,68397.0
2023-05-17 14:00:00,19.52,19.53,19.49,19.53,42197.0,18.4742,18.4837,18.4458,18.4837,42197.0
2023-05-17 14:30:00,19.53,19.53,19.5,19.5,50625.0,18.4837,18.4837,18.4553,18.4553,50625.0
2023-05-17 15:00:00,19.51,19.54,19.5,19.52,79158.0,18.4647,18.4931,18.4553,18.4742,79158.0
2023-05-17 15:30:00,19.52,19.56,19.51,19.54,265214.0,18.4742,18.5121,18.4647,18.4931,265214.0
2023-05-18 09:30:00,19.61,19.65,19.51,19.57,227223.0,18.5594,18.5972,18.4647,18.5215,227223.0
2023-05-18 10:00:00,19.57,19.65,19.55,19.63,115534.0,18.5215,18.5972,18.5026,18.5783,115534.0
2023-05-18 10:30:00,19.63,19.64,19.6,19.61,93626.0,18.5783,18.5878,18.5499,18.5594,93626.0
2023-05-18 11:00:00,19.61,19.7,19.59,19.7,103239.0,18.5594,18.6446,18.5405,18.6446,103239.0
2023-05-18 11:30:00,19.7,19.7,19.65,19.67,140508.0,18.6446,18.6446,18.5972,18.6162,140508.0
2023-05-18 12:00:00,19.66,19.67,19.58,19.59,124963.0,18.6067,18.6162,18.531,18.5405,124963.0
2023-05-18 12:30:00,19.59,19.61,19.58,19.6,158514.0,18.5405,18.5594,18.531,18.5499,158514.0
2023-05-18 13:00:00,19.6,19.61,19.57,19.59,121513.0,18.5499,18.5594,18.5215,18.5405,121513.0
2023-05-18 13:30:00,19.59,19.61,19.55,19.56,94096.0,18.5405,18.5594,18.5026,18.5121,94096.0
2023-05-18 14:00:00,19.56,19.62,19.55,19.61,107976.0,18.5121,18.5689,18.5026,18.5594,107976.0
2023-05-18 14:30:00,19.61,19.63,19.6,19.61,99368.0,18.5594,18.5783,18.5499,18.5594,99368.0
2023-05-18 15:00:00,19.61,19.67,19.6,19.67,129691.0,18.5594,18.6162,18.5499,18.6162,129691.0
2023-05-18 15:30:00,19.67,19.71,19.64,19.68,385872.0,18.6162,18.654,18.5878,18.6256,385872.0
2023-05-19 09:30:00,20.13,20.17,20.03,20.13,441802.0,19.0515,19.0894,18.9569,19.0515,441802.0
2023-05-19 10:00:00,20.13,20.13,20.05,20.05,152210.0,19.0515,19.0515,18.9758,18.9758,152210.0
2023-05-19 10:30:00,20.05,20.06,19.99,20.02,217159.0,18.9758,18.9853,18.919,18.9474,217159.0
2023-05-19 11:00:00,20.01,20.05,19.96,20.02,466325.0,18.938,18.9758,18.8906,18.9474,466325.0
2023-05-19 11:30:00,20.02,20.06,19.95,19.98,232762.0,18.9474,18.9853,18.8812,18.9096,232762.0
2023-05-19 12:00:00,19.99,20.02,19.95,20.01,125606.0,18.919,18.9474,18.8812,18.938,125606.0
2023-05-19 12:30:00,20.01,20.07,19.96,20.07,118652.0,18.938,18.9947,18.8906,18.9947,118652.0
2023-05-19 13:00:00,20.07,20.1,20.06,20.08,86451.0,18.9947,19.0231,18.9853,19.0042,86451.0
2023-05-19 13:30:00,20.07,20.1,20.07,20.09,303550.0,18.9947,19.0231,18.9947,19.0137,303550.0
2023-05-19 14:00:00,20.09,20.12,20.06,20.1,160811.0,19.0137,19.0421,18.9853,19.0231,160811.0
2023-05-19 14:30:00,20.1,20.13,20.09,20.12,174825.0,19.0231,19.0515,19.0137,19.0421,174825.0
2023-05-19 15:00:00,20.12,20.13,20.07,20.08,185126.0,19.0421,19.0515,18.9947,19.0042,185126.0
2023-05-19 15:30:00,20.07,20.11,20.06,20.1,700775.0,18.9947,19.0326,18.9853,19.0231,700775.0
2023-05-22 09:30:00,20.13,20.16,20.07,20.12,295452.0,19.0515,19.0799,18.9947,19.0421,295452.0
2023-05-22 10:00:00,20.11,20.12,20.06,20.07,198217.0,19.0326,19.0421,18.9853,18.9947,198217.0
2023-05-22 10:30:00,20.08,20.1,20.05,20.07,115336.0,19.0042,19.0231,18.9758,18.9947,115336.0
2023-05-22 11:00:00,20.07,20.16,20.07,20.14,149914.0,18.9947,19.0799,18.9947,19.061,149914.0
2023-05-22 11:30:00,20.14,20.14,20.11,20.14,80357.0,19.061,19.061,19.0326,19.061,80357.0
2023-05-22 12:00:00,20.14,20.15,20.11,20.12,46886.0,19.061,19.0705,19.0326,19.0421,46886.0
2023-05-22 12:30:00,20.12,20.12,20.09,20.11,92003.0,19.0421,19.0421,19.0137,19.0326,92003.0
2023-05-22 13:00:00,20.11,20.13,20.08,20.1,77831.0,19.0326,19.0515,19.0042,19.0231,77831.0
2023-05-22 13:30:00,20.1,20.14,20.09,20.13,31641.0,19.0231,19.061,19.0137,19.0515,31641.0
2023-05-22 14:00:00,20.14,20.18,20.13,20.17,84515.0,19.061,19.0989,19.0515,19.0894,84515.0
2023-05-22 14:30:00,20.17,20.2,20.15,20.2,87835.0,19.0894,19.1178,19.0705,19.1178,87835.0
2023-05-22 15:00:00,20.2,20.21,20.18,20.2,122052.0,19.1178,19.1272,19.0989,19.1178,122052.0
2023-05-22 15:30:00,20.2,20.21,20.17,20.2,486155.0,19.1178,19.1272,19.0894,19.1178,486155.0
2023-05-23 09:30:00,20.04,20.16,20.03,20.14,200972.0,18.9664,19.0799,18.9569,19.061,200972.0
2023-05-23 10:00:00,20.14,20.18,20.12,20.18,108639.0,19.061,19.0989,19.0421,19.0989,108639.0
2023-05-23 10:30:00,20.18,20.18,20.12,20.14,87982.0,19.0989,19.0989,19.0421,19.061,87982.0
2023-05-23 11:00:00,20.14,20.17,20.12,20.12,99535.0,19.061,19.0894,19.0421,19.0421,99535.0
2023-05-23 11:30:00,20.11,20.13,20.11,20.13,104834.0,19.0326,19.0515,19.0326,19.0515,104834.0
2023-05-23 12:00:00,20.13,20.16,20.12,20.13,88372.0,19.0515,19.0799,19.0421,19.0515,88372.0
2023-05-23 12:30:00,20.13,20.13,20.0,20.05,157454.0,19.0515,19.0515,18.9285,18.9758,157454.0
2023-05-23 13:00:00,20.05,20.08,20.01,20.02,89221.0,18.9758,19.0042,18.938,18.9474,89221.0
2023-05-23 13:30:00,20.01,20.03,19.99,20.02,91289.0,18.938,18.9569,18.919,18.9474,91289.0
2023-05-23 14:00:00,20.02,20.03,19.88,19.9,134949.0,18.9474,18.9569,18.8149,18.8339,134949.0
2023-05-23 14:30:00,19.9,19.96,19.88,19.95,148735.0,18.8339,18.8906,18.8149,18.8812,148735.0
2023-05-23 15:00:00,19.95,19.97,19.91,19.96,125869.0,18.8812,18.9001,18.8433,18.8906,125869.0
2023-05-23 15:30:00,19.96,19.98,19.87,19.88,258772.0,18.8906,18.9096,18.8055,18.8149,258772.0
2023-05-24 09:30:00,19.84,19.85,19.62,19.67,318759.0,18.7771,18.7865,18.5689,18.6162,318759.0
2023-05-24 10:00:00,19.66,19.71,19.6,19.69,310681.0,18.6067,18.654,18.5499,18.6351,310681.0
2023-05-24 10:30:00,19.69,19.75,19.67,19.73,199540.0,18.6351,18.6919,18.6162,18.673,199540.0
2023-05-24 11:00:00,19.73,19.78,19.7,19.75,137852.0,18.673,18.7203,18.6446,18.6919,137852.0
2023-05-24 11:30:00,19.75,19.75,19.7,19.71,62304.0,18.6919,18.6919,18.6446,18.654,62304.0
2023-05-24 12:00:00,19.72,19.73,19.69,19.71,102363.0,18.6635,18.673,18.6351,18.654,102363.0
2023-05-24 12:30:00,19.7,19.76,19.7,19.73,109860.0,18.6446,18.7014,18.6446,18.673,109860.0
2023-05-24 13:00:00,19.72,19.74,19.69,19.71,59307.0,18.6635,18.6824,18.6351,18.654,59307.0
2023-05-24 13:30:00,19.71,19.75,19.7,19.74,68209.0,18.654,18.6919,18.6446,18.6824,68209.0
2023-05-24 14:00:00,19.75,19.77,19.67,19.69,117373.0,18.6919,18.7108,18.6162,18.6351,117373.0
2023-05-24 14:30:00,19.68,19.72,19.64,19.65,114950.0,18.6256,18.6635,18.5878,18.5972,114950.0
2023-05-24 15:00:00,19.65,19.73,19.64,19.71,144553.0,18.5972,18.673,18.5878,18.654,144553.0
2023-05-24 15:30:00,19.71,19.75,19.66,19.68,288536.0,18.654,18.6919,18.6067,18.6256,288536.0
2023-05-25 09:30:00,19.66,19.72,19.56,19.59,293057.0,18.6067,18.6635,18.5121,18.5405,293057.0
2023-05-25 10:00:00,19.59,19.64,19.52,19.55,139922.0,18.5405,18.5878,18.4742,18.5026,139922.0
2023-05-25 10:30:00,19.55,19.63,19.53,19.63,103278.0,18.5026,18.5783,18.4837,18.5783,103278.0
2023-05-25 11:00:00,19.63,19.63,19.49,19.51,200898.0,18.5783,18.5783,18.4458,18.4647,200898.0
2023-05-25 11:30:00,19.5,19.51,19.43,19.47,155517.0,18.4553,18.4647,18.389,18.4269,155517.0
2023-05-25 12:00:00,19.48,19.52,19.47,19.48,114634.0,18.4364,18.4742,18.4269,18.4364,114634.0
2023-05-25 12:30:00,19.49,19.5,19.44,19.48,155103.0,18.4458,18.4553,18.3985,18.4364,155103.0
2023-05-25 13:00:00,19.48,19.56,19.46,19.55,57886.0,18.4364,18.5121,18.4174,18.5026,57886.0
2023-05-25 13:30:00,19.55,19.58,19.54,19.56,50352.0,18.5026,18.531,18.4931,18.5121,50352.0
2023-05-25 14:00:00,19.56,19.61,19.53,19.55,178041.0,18.5121,18.5594,18.4837,18.5026,178041.0
2023-05-25 14:30:00,19.55,19.56,19.5,19.52,66887.0,18.5026,18.5121,18.4553,18.4742,66887.0
2023-05-25 15:00:00,19.53,19.61,19.53,19.6,102924.0,18.4837,18.5594,18.4837,18.5499,102924.0
2023-05-25 15:30:00,19.6,19.62,19.58,19.6,132505.0,18.5499,18.5689,18.531,18.5499,132505.0
2023-05-26 09:30:00,19.58,19.66,19.57,19.63,211059.0,18.531,18.6067,18.5215,18.5783,211059.0
2023-05-26 10:00:00,19.64,19.84,19.62,19.78,180151.0,18.5878,18.7771,18.5689,18.7203,180151.0
2023-05-26 10:30:00,19.78,19.82,19.76,19.79,99054.0,18.7203,18.7581,18.7014,18.7297,99054.0
2023-05-26 11:00:00,19.79,19.81,19.75,19.75,65835.0,18.7297,18.7487,18.6919,18.6919,65835.0
2023-05-26 11:30:00,19.76,19.79,19.75,19.78,31937.0,18.7014,18.7297,18.6919,18.7203,31937.0
2023-05-26 12:00:00,19.79,19.84,19.78,19.84,59768.0,18.7297,18.7771,18.7203,18.7771,59768.0
2023-05-26 12:30:00,19.84,19.87,19.83,19.85,44667.0,18.7771,18.8055,18.7676,18.7865,44667.0
2023-05-26 13:00:00,19.85,19.87,19.82,19.82,40268.0,18.7865,18.8055,18.7581,18.7581,40268.0
2023-05-26 13:30:00,19.82,19.84,19.79,19.8,60445.0,18.7581,18.7771,18.7297,18.7392,60445.0
2023-05-26 14:00:00,19.8,19.86,19.8,19.85,64494.0,18.7392,18.796,18.7392,18.7865,64494.0
2023-05-26 14:30:00,19.86,19.88,19.85,19.87,33281.0,18.796,18.8149,18.7865,18.8055,33281.0
2023-05-26 15:00:00,19.87,19.91,19.86,19.88,109713.0,18.8055,18.8433,18.796,18.8149,109713.0
2023-05-26 15:30:00,19.88,19.89,19.85,19.86,170456.0,18.8149,18.8244,18.7865,18.796,170456.0
2023-05-30 09:30:00,19.75,19.82,19.69,19.71,228110.0,18.6919,18.7581,18.6351,18.654,228110.0
2023-05-30 10:00:00,19.71,19.72,19.58,19.59,269715.0,18.654,18.6635,18.531,18.5405,269715.0
2023-05-30 10:30:00,19.6,19.62,19.47,19.5,342300.0,18.5499,18.5689,18.4269,18.4553,342300.0
2023-05-30 11:00:00,19.5,19.52,19.42,19.44,188879.0,18.4553,18.4742,18.3796,18.3985,188879.0
2023-05-30 11:30:00,19.44,19.49,19.43,19.47,123029.0,18.3985,18.4458,18.389,18.4269,123029.0
2023-05-30 12:00:00,19.48,19.52,19.45,19.51,99840.0,18.4364,18.4742,18.408,18.4647,99840.0
2023-05-30 12:30:00,19.5,19.52,19.46,19.48,77445.0,18.4553,18.4742,18.4174,18.4364,77445.0
2023-05-30 13:00:00,19.48,19.49,19.42,19.43,66608.0,18.4364,18.4458,18.3796,18.389,66608.0
2023-05-30 13:30:00,19.43,19.45,19.41,19.43,86504.0,18.389,18.408,18.3701,18.389,86504.0
2023-05-30 14:00:00,19.42,19.48,19.4,19.48,48413.0,18.3796,18.4364,18.3606,18.4364,48413.0
2023-05-30 14:30:00,19.47,19.5,19.45,19.46,140812.0,18.4269,18.4553,18.408,18.4174,140812.0
2023-05-30 15:00:00,19.46,19.49,19.44,19.48,102558.0,18.4174,18.4458,18.3985,18.4364,102558.0
2023-05-30 15:30:00,19.48,19.51,19.46,19.46,212912.0,18.4364,18.4647,18.4174,18.4174,212912.0
2023-05-31 09:30:00,19.06,19.08,18.91,18.94,496444.0,18.0389,18.0578,17.8969,17.9253,496444.0
2023-05-31 10:00:00,18.94,18.94,18.82,18.85,445612.0,17.9253,17.9253,17.8117,17.8401,445612.0
2023-05-31 10:30:00,18.86,18.9,18.82,18.83,193008.0,17.8496,17.8874,17.8117,17.8212,193008.0
2023-05-31 11:00:00,18.83,18.88,18.76,18.87,455992.0,17.8212,17.8685,17.7549,17.859,455992.0
2023-05-31 11:30:00,18.87,18.91,18.85,18.88,97256.0,17.859,17.8969,17.8401,17.8685,97256.0
2023-05-31 12:00:00,18.88,18.92,18.83,18.91,72907.0,17.8685,17.9064,17.8212,17.8969,72907.0
2023-05-31 12:30:00,18.92,18.93,18.87,18.89,114719.0,17.9064,17.9158,17.859,17.878,114719.0
2023-05-31 13:00:00,18.89,18.94,18.87,18.94,105358.0,17.878,17.9253,17.859,17.9253,105358.0
2023-05-31 13:30:00,18.94,19.0,18.93,18.99,100365.0,17.9253,17.9821,17.9158,17.9726,100365.0
2023-05-31 14:00:00,18.98,19.02,18.96,19.02,88886.0,17.9631,18.001,17.9442,18.001,88886.0
2023-05-31 14:30:00,19.01,19.04,18.99,19.01,108874.0,17.9915,18.0199,17.9726,17.9915,108874.0
2023-05-31 15:00:00,19.01,19.01,18.94,18.96,139668.0,17.9915,17.9915,17.9253,17.9442,139668.0
2023-05-31 15:30:00,18.96,18.98,18.91,18.92,302921.0,17.9442,17.9631,17.8969,17.9064,302921.0
2023-06-01 09:30:00,19.29,19.38,19.24,19.25,225855.0,18.2565,18.3417,18.2092,18.2187,225855.0
2023-06-01 10:00:00,19.25,19.37,19.25,19.32,185982.0,18.2187,18.3322,18.2187,18.2849,185982.0
2023-06-01 10:30:00,19.32,19.43,19.3,19.41,320431.0,18.2849,18.389,18.266,18.3701,320431.0
2023-06-01 11:00:00,19.42,19.45,19.38,19.43,147951.0,18.3796,18.408,18.3417,18.389,147951.0
2023-06-01 11:30:00,19.43,19.56,19.43,19.54,130218.0,18.389,18.5121,18.389,18.4931,130218.0
2023-06-01 12:00:00,19.54,19.59,19.53,19.55,142451.0,18.4931,18.5405,18.4837,18.5026,142451.0
2023-06-01 12:30:00,19.55,19.57,19.53,19.56,113642.0,18.5026,18.5215,18.4837,18.5121,113642.0
2023-06-01 13:00:00,19.57,19.57,19.54,19.55,99385.0,18.5215,18.5215,18.4931,18.5026,99385.0
2023-06-01 13:30:00,19.55,19.57,19.51,19.57,70686.0,18.5026,18.5215,18.4647,18.5215,70686.0
2023-06-01 14:00:00,19.57,19.63,19.56,19.63,99892.0,18.5215,18.5783,18.5121,18.5783,99892.0
2023-06-01 14:30:00,19.63,19.63,19.59,19.63,133770.0,18.5783,18.5783,18.5405,18.5783,133770.0
2023-06-01 15:00:00,19.63,19.63,19.55,19.56,141112.0,18.5783,18.5783,18.5026,18.5121,141112.0
2023-06-01 15:30:00,19.55,19.56,19.52,19.52,357319.0,18.5026,18.5121,18.4742,18.4742,357319.0
2023-06-02 09:30:00,19.88,19.93,19.83,19.84,291502.0,18.8149,18.8622,18.7676,18.7771,291502.0
2023-06-02 10:00:00,19.84,19.93,19.82,19.93,366173.0,18.7771,18.8622,18.7581,18.8622,366173.0
2023-06-02 10:30:00,19.93,19.99,19.9,19.94,289859.0,18.8622,18.919,18.8339,18.8717,289859.0
2023-06-02 11:00:00,19.94,19.97,19.92,19.93,189842.0,18.8717,18.9001,18.8528,18.8622,189842.0
2023-06-02 11:30:00,19.94,19.96,19.9,19.94,51113.0,18.8717,18.8906,18.8339,18.8717,51113.0
2023-06-02 12:00:00,19.94,19.95,19.92,19.94,79629.0,18.8717,18.8812,18.8528,18.8717,79629.0
2023-06-02 12:30:00,19.94,20.0,19.93,19.97,96651.0,18.8717,18.9285,18.8622,18.9001,96651.0
2023-06-02 13:00:00,19.98,20.03,19.96,20.01,106762.0,18.9096,18.9569,18.8906,18.938,106762.0
2023-06-02 13:30:00,20.0,20.03,19.98,20.0,109871.0,18.9285,18.9569,18.9096,18.9285,109871.0
2023-06-02 14:00:00,20.0,20.02,19.97,20.01,61214.0,18.9285,18.9474,18.9001,18.938,61214.0
2023-06-02 14:30:00,20.01,20.04,20.0,20.03,119278.0,18.938,18.9664,18.9285,18.9569,119278.0
2023-06-02 15:00:00,20.03,20.04,20.0,20.0,71758.0,18.9569,18.9664,18.9285,18.9285,71758.0
2023-06-02 15:30:00,20.0,20.02,19.97,19.97,313115.0,18.9285,18.9474,18.9001,18.9001,313115.0
2023-06-05 09:30:00,20.04,20.07,19.98,20.0,225629.0,18.9664,18.9947,18.9096,18.9285,225629.0
2023-06-05 10:00:00,20.0,20.06,19.93,19.95,215255.0,18.9285,18.9853,18.8622,18.8812,215255.0
2023-06-05 10:30:00,19.96,20.06,19.92,19.97,212588.0,18.8906,18.9853,18.8528,18.9001,212588.0
2023-06-05 11:00:00,19.98,20.04,19.98,20.02,164122.0,18.9096,18.9664,18.9096,18.9474,164122.0
2023-06-05 11:30:00,20.01,20.05,19.98,20.04,113194.0,18.938,18.9758,18.9096,18.9664,113194.0
2023-06-05 12:00:00,20.05,20.09,20.03,20.08,172157.0,18.9758,19.0137,18.9569,19.0042,172157.0
2023-06-05 12:30:00,20.09,20.09,20.05,20.06,126464.0,19.0137,19.0137,18.9758,18.9853,126464.0
2023-06-05 13:00:00,20.06,20.07,19.99,20.0,126433.0,18.9853,18.9947,18.919,18.9285,126433.0
2023-06-05 13:30:00,19.99,20.04,19.99,20.03,101492.0,18.919,18.9664,18.919,18.9569,101492.0
2023-06-05 14:00:00,20.04,20.04,19.98,20.01,96182.0,18.9664,18.9664,18.9096,18.938,96182.0
2023-06-05 14:30:00,20.01,20.02,19.95,20.02,145804.0,18.938,18.9474,18.8812,18.9474,145804.0
2023-06-05 15:00:00,20.03,20.03,19.97,20.0,175298.0,18.9569,18.9569,18.9001,18.9285,175298.0
2023-06-05 15:30:00,19.99,20.02,19.98,20.01,358895.0,18.919,18.9474,18.9096,18.938,358895.0
2023-06-06 09:30:00,19.98,20.1,19.95,20.05,259237.0,18.9096,19.0231,18.8812,18.9758,259237.0
2023-06-06 10:00:00,20.06,20.12,20.05,20.06,203801.0,18.9853,19.0421,18.9758,18.9853,203801.0
2023-06-06 10:30:00,20.06,20.11,20.03,20.1,277166.0,18.9853,19.0326,18.9569,19.0231,277166.0
2023-06-06 11:00:00,20.1,20.17,20.09,20.13,287334.0,19.0231,19.0894,19.0137,19.0515,287334.0
2023-06-06 11:30:00,20.13,20.2,20.12,20.19,222092.0,19.0515,19.1178,19.0421,19.1083,222092.0
2023-06-06 12:00:00,20.19,20.21,20.16,20.16,118459.0,19.1083,19.1272,19.0799,19.0799,118459.0
2023-06-06 12:30:00,20.17,20.2,20.16,20.19,107483.0,19.0894,19.1178,19.0799,19.1083,107483.0
2023-06-06 13:00:00,20.19,20.21,20.15,20.19,138892.0,19.1083,19.1272,19.0705,19.1083,138892.0
2023-06-06 13:30:00,20.19,20.2,20.16,20.18,112031.0,19.1083,19.1178,19.0799,19.0989,112031.0
2023-06-06 14:00:00,20.18,20.22,20.16,20.22,75056.0,19.0989,19.1367,19.0799,19.1367,75056.0
2023-06-06 14:30:00,20.22,20.26,20.21,20.26,162275.0,19.1367,19.1746,19.1272,19.1746,162275.0
2023-06-06 15:00:00,20.26,20.29,20.25,20.28,150406.0,19.1746,19.203,19.1651,19.1935,150406.0
2023-06-06 15:30:00,20.28,20.29,20.23,20.29,299767.0,19.1935,19.203,19.1462,19.203,299767.0
2023-06-07 09:30:00,20.18,20.23,20.13,20.23,293410.0,19.0989,19.1462,19.0515,19.1462,293410.0
2023-06-07 10:00:00,20.23,20.26,20.16,20.18,246922.0,19.1462,19.1746,19.0799,19.0989,246922.0
2023-06-07 10:30:00,20.18,20.21,20.11,20.14,301043.0,19.0989,19.1272,19.0326,19.061,301043.0
2023-06-07 11:00:00,20.14,20.16,20.12,20.13,368641.0,19.061,19.0799,19.0421,19.0515,368641.0
2023-06-07 11:30:00,20.13,20.2,20.12,20.14,196971.0,19.0515,19.1178,19.0421,19.061,196971.0
2023-06-07 12:00:00,20.14,20.17,20.14,20.16,94839.0,19.061,19.0894,19.061,19.0799,94839.0
2023-06-07 12:30:00,20.16,20.18,20.15,20.16,97560.0,19.0799,19.0989,19.0705,19.0799,97560.0
2023-06-07 13:00:00,20.17,20.19,20.14,20.15,233704.0,19.0894,19.1083,19.061,19.0705,233704.0
2023-06-07 13:30:00,20.15,20.18,20.13,20.16,187514.0,19.0705,19.0989,19.0515,19.0799,187514.0
2023-06-07 14:00:00,20.16,20.23,20.15,20.2,248207.0,19.0799,19.1462,19.0705,19.1178,248207.0
2023-06-07 14:30:00,20.2,20.25,20.17,20.24,330126.0,19.1178,19.1651,19.0894,19.1556,330126.0
2023-06-07 15:00:00,20.25,20.27,20.21,20.26,169640.0,19.1651,19.184,19.1272,19.1746,169640.0
2023-06-07 15:30:00,20.26,20.32,20.25,20.26,668055.0,19.1746,19.2314,19.1651,19.1746,668055.0
2023-06-08 09:30:00,20.32,20.33,20.17,20.19,216592.0,19.2314,19.2408,19.0894,19.1083,216592.0
2023-06-08 10:00:00,20.19,20.26,20.19,20.25,211909.0,19.1083,19.1746,19.1083,19.1651,211909.0
2023-06-08 10:30:00,20.25,20.27,20.21,20.24,79481.0,19.1651,19.184,19.1272,19.1556,79481.0
2023-06-08 11:00:00,20.25,20.27,20.22,20.26,164615.0,19.1651,19.184,19.1367,19.1746,164615.0
2023-06-08 11:30:00,20.26,20.26,20.23,20.23,138537.0,19.1746,19.1746,19.1462,19.1462,138537.0
2023-06-08 12:00:00,20.23,20.25,20.21,20.23,196448.0,19.1462,19.1651,19.1272,19.1462,196448.0
2023-06-08 12:30:00,20.24,20.27,20.22,20.25,143911.0,19.1556,19.184,19.1367,19.1651,143911.0
2023-06-08 13:00:00,20.25,20.26,20.22,20.23,85348.0,19.1651,19.1746,19.1367,19.1462,85348.0
2023-06-08 13:30:00,20.23,20.24,20.18,20.2,80781.0,19.1462,19.1556,19.0989,19.1178,80781.0
2023-06-08 14:00:00,20.2,20.25,20.19,20.25,124798.0,19.1178,19.1651,19.1083,19.1651,124798.0
2023-06-08 14:30:00,20.25,20.31,20.24,20.3,144519.0,19.1651,19.2219,19.1556,19.2124,144519.0
2023-06-08 15:00:00,20.3,20.31,20.25,20.26,172921.0,19.2124,19.2219,19.1651,19.1746,172921.0
2023-06-08 15:30:00,20.26,20.27,20.23,20.26,479452.0,19.1746,19.184,19.1462,19.1746,479452.0
2023-06-09 09:30:00,20.15,20.26,20.15,20.24,303866.0,19.0705,19.1746,19.0705,19.1556,303866.0
2023-06-09 10:00:00,20.25,20.33,20.23,20.27,409255.0,19.1651,19.2408,19.1462,19.184,409255.0
2023-06-09 10:30:00,20.27,20.29,20.19,20.23,268324.0,19.184,19.203,19.1083,19.1462,268324.0
2023-06-09 11:00:00,20.24,20.25,20.17,20.17,187715.0,19.1556,19.1651,19.0894,19.0894,187715.0
2023-06-09 11:30:00,20.17,20.2,20.14,20.19,116291.0,19.0894,19.1178,19.061,19.1083,116291.0
2023-06-09 12:00:00,20.19,20.2,20.16,20.18,129105.0,19.1083,19.1178,19.0799,19.0989,129105.0
2023-06-09 12:30:00,20.18,20.2,20.16,20.19,101223.0,19.0989,19.1178,19.0799,19.1083,101223.0
2023-06-09 13:00:00,20.19,20.21,20.17,20.21,158758.0,19.1083,19.1272,19.0894,19.1272,158758.0
2023-06-09 13:30:00,20.21,20.22,20.2,20.21,109918.0,19.1272,19.1367,19.1178,19.1272,109918.0
2023-06-09 14:00:00,20.21,20.22,20.19,20.21,108637.0,19.1272,19.1367,19.1083,19.1272,108637.0
2023-06-09 14:30:00,20.21,20.22,20.2,20.21,116230.0,19.1272,19.1367,19.1178,19.1272,116230.0
2023-06-09 15:00:00,20.21,20.22,20.18,20.2,156266.0,19.1272,19.1367,19.0989,19.1178,156266.0
2023-06-09 15:30:00,20.2,20.23,20.18,20.19,483277.0,19.1178,19.1462,19.0989,19.1083,483277.0
2023-06-12 09:30:00,20.24,20.29,20.16,20.28,222146.0,19.1556,19.203,19.0799,19.1935,222146.0
2023-06-12 10:00:00,20.28,20.35,20.24,20.26,370332.0,19.1935,19.2597,19.1556,19.1746,370332.0
2023-06-12 10:30:00,20.25,20.28,20.2,20.23,139710.0,19.1651,19.1935,19.1178,19.1462,139710.0
2023-06-12 11:00:00,20.23,20.24,20.16,20.18,216994.0,19.1462,19.1556,19.0799,19.0989,216994.0
2023-06-12 11:30:00,20.18,20.19,20.14,20.19,143419.0,19.0989,19.1083,19.061,19.1083,143419.0
2023-06-12 12:00:00,20.2,20.22,20.19,20.2,89432.0,19.1178,19.1367,19.1083,19.1178,89432.0
2023-06-12 12:30:00,20.21,20.23,20.2,20.23,36434.0,19.1272,19.1462,19.1178,19.1462,36434.0
2023-06-12 13:00:00,20.23,20.25,20.22,20.23,84255.0,19.1462,19.1651,19.1367,19.1462,84255.0
2023-06-12 13:30:00,20.23,20.25,20.22,20.25,49656.0,19.1462,19.1651,19.1367,19.1651,49656.0
2023-06-12 14:00:00,20.25,20.26,20.23,20.24,67483.0,19.1651,19.1746,19.1462,19.1556,67483.0
2023-06-12 14:30:00,20.25,20.26,20.23,20.25,65936.0,19.1651,19.1746,19.1462,19.1651,65936.0
2023-06-12 15:00:00,20.25,20.3,20.24,20.29,73594.0,19.1651,19.2124,19.1556,19.203,73594.0
2023-06-12 15:30:00,20.3,20.33,20.28,20.29,411732.0,19.2124,19.2408,19.1935,19.203,411732.0
2023-06-13 09:30:00,20.35,20.47,20.31,20.4,499699.0,19.2597,19.3733,19.2219,19.3071,499699.0
2023-06-13 10:00:00,20.41,20.43,20.36,20.42,397143.0,19.3165,19.3355,19.2692,19.326,397143.0
2023-06-13 10:30:00,20.42,20.44,20.35,20.37,211116.0,19.326,19.3449,19.2597,19.2787,211116.0
2023-06-13 11:00:00,20.37,20.41,20.33,20.34,235361.0,19.2787,19.3165,19.2408,19.2503,235361.0
2023-06-13 11:30:00,20.34,20.37,20.32,20.33,188908.0,19.2503,19.2787,19.2314,19.2408,188908.0
2023-06-13 12:00:00,20.33,20.34,20.29,20.29,155735.0,19.2408,19.2503,19.203,19.203,155735.0
2023-06-13 12:30:00,20.29,20.32,20.29,20.3,88819.0,19.203,19.2314,19.203,19.2124,88819.0
2023-06-13 13:00:00,20.3,20.33,20.29,20.32,118134.0,19.2124,19.2408,19.203,19.2314,118134.0
2023-06-13 13:30:00,20.33,20.33,20.3,20.32,78414.0,19.2408,19.2408,19.2124,19.2314,78414.0
2023-06-13 14:00:00,20.31,20.33,20.27,20.28,124749.0,19.2219,19.2408,19.184,19.1935,124749.0
2023-06-13 14:30:00,20.28,20.29,20.25,20.27,96416.0,19.1935,19.203,19.1651,19.184,96416.0
2023-06-13 15:00:00,20.27,20.32,20.26,20.29,165384.0,19.184,19.2314,19.1746,19.203,165384.0
2023-06-13 15:30:00,20.3,20.3,20.26,20.28,263857.0,19.2124,19.2124,19.1746,19.1935,263857.0
2023-06-14 09:30:00,20.5,20.69,20.48,20.6,543329.0,19.4017,19.5815,19.3828,19.4964,543329.0
2023-06-14 10:00:00,20.6,20.64,20.58,20.62,175688.0,19.4964,19.5342,19.4774,19.5153,175688.0
2023-06-14 10:30:00,20.61,20.63,20.6,20.62,186328.0,19.5058,19.5247,19.4964,19.5153,186328.0
2023-06-14 11:00:00,20.61,20.68,20.59,20.6,435372.0,19.5058,19.5721,19.4869,19.4964,435372.0
2023-06-14 11:30:00,20.61,20.68,20.6,20.64,187063.0,19.5058,19.5721,19.4964,19.5342,187063.0
2023-06-14 12:00:00,20.64,20.65,20.61,20.64,55058.0,19.5342,19.5437,19.5058,19.5342,55058.0
2023-06-14 12:30:00,20.64,20.65,20.62,20.64,60389.0,19.5342,19.5437,19.5153,19.5342,60389.0
2023-06-14 13:00:00,20.64,20.64,20.59,20.61,54088.0,19.5342,19.5342,19.4869,19.5058,54088.0
2023-06-14 13:30:00,20.61,20.62,20.59,20.6,34241.0,19.5058,19.5153,19.4869,19.4964,34241.0
2023-06-14 14:00:00,20.6,20.6,20.39,20.42,226901.0,19.4964,19.4964,19.2976,19.326,226901.0
2023-06-14 14:30:00,20.41,20.55,20.41,20.53,144638.0,19.3165,19.449,19.3165,19.4301,144638.0
2023-06-14 15:00:00,20.53,20.61,20.5,20.53,179159.0,19.4301,19.5058,19.4017,19.4301,179159.0
2023-06-14 15:30:00,20.53,20.55,20.44,20.5,496640.0,19.4301,19.449,19.3449,19.4017,496640.0
2023-06-15 09:30:00,20.29,20.36,20.27,20.31,575375.0,19.203,19.2692,19.184,19.2219,575375.0
2023-06-15 10:00:00,20.32,20.44,20.31,20.42,211524.0,19.2314,19.3449,19.2219,19.326,211524.0
2023-06-15 10:30:00,20.41,20.42,20.33,20.34,125841.0,19.3165,19.326,19.2408,19.2503,125841.0
2023-06-15 11:00:00,20.34,20.46,20.33,20.45,182846.0,19.2503,19.3639,19.2408,19.3544,182846.0
2023-06-15 11:30:00,20.44,20.46,20.31,20.33,758407.0,19.3449,19.3639,19.2219,19.2408,758407.0
2023-06-15 12:00:00,20.33,20.34,20.24,20.27,594446.0,19.2408,19.2503,19.1556,19.184,594446.0
2023-06-15 12:30:00,20.27,20.31,20.25,20.3,135359.0,19.184,19.2219,19.1651,19.2124,135359.0
2023-06-15 13:00:00,20.31,20.32,20.25,20.29,100854.0,19.2219,19.2314,19.1651,19.203,100854.0
2023-06-15 13:30:00,20.29,20.33,20.25,20.32,215452.0,19.203,19.2408,19.1651,19.2314,215452.0
2023-06-15 14:00:00,20.33,20.34,20.29,20.32,167817.0,19.2408,19.2503,19.203,19.2314,167817.0
2023-06-15 14:30:00,20.33,20.38,20.29,20.37,387212.0,19.2408,19.2881,19.203,19.2787,387212.0
2023-06-15 15:00:00,20.37,20.4,20.34,20.4,220501.0,19.2787,19.3071,19.2503,19.3071,220501.0
2023-06-15 15:30:00,20.4,20.44,20.39,20.41,418328.0,19.3071,19.3449,19.2976,19.3165,418328.0
2023-06-16 09:30:00,20.57,20.58,20.43,20.44,372614.0,19.468,19.4774,19.3355,19.3449,372614.0
2023-06-16 10:00:00,20.44,20.48,20.39,20.43,172313.0,19.3449,19.3828,19.2976,19.3355,172313.0
2023-06-16 10:30:00,20.44,20.47,20.4,20.45,243969.0,19.3449,19.3733,19.3071,19.3544,243969.0
2023-06-16 11:00:00,20.46,20.48,20.41,20.43,300628.0,19.3639,19.3828,19.3165,19.3355,300628.0
2023-06-16 11:30:00,20.44,20.45,20.41,20.43,64526.0,19.3449,19.3544,19.3165,19.3355,64526.0
2023-06-16 12:00:00,20.43,20.46,20.42,20.46,54111.0,19.3355,19.3639,19.326,19.3639,54111.0
2023-06-16 12:30:00,20.46,20.49,20.45,20.49,48150.0,19.3639,19.3922,19.3544,19.3922,48150.0
2023-06-16 13:00:00,20.49,20.5,20.45,20.48,120056.0,19.3922,19.4017,19.3544,19.3828,120056.0
2023-06-16 13:30:00,20.48,20.49,20.45,20.48,85556.0,19.3828,19.3922,19.3544,19.3828,85556.0
2023-06-16 14:00:00,20.47,20.48,20.45,20.48,80514.0,19.3733,19.3828,19.3544,19.3828,80514.0
2023-06-16 14:30:00,20.48,20.49,20.46,20.48,106314.0,19.3828,19.3922,19.3639,19.3828,106314.0
2023-06-16 15:00:00,20.48,20.49,20.46,20.48,169734.0,19.3828,19.3922,19.3639,19.3828,169734.0
2023-06-16 15:30:00,20.47,20.48,20.4,20.42,337594.0,19.3733,19.3828,19.3071,19.326,337594.0
2023-06-20 09:30:00,20.34,20.35,20.18,20.21,500092.0,19.2503,19.2597,19.0989,19.1272,500092.0
2023-06-20 10:00:00,20.21,20.24,20.15,20.16,211138.0,19.1272,19.1556,19.0705,19.0799,211138.0
2023-06-20 10:30:00,20.16,20.19,20.13,20.16,214206.0,19.0799,19.1083,19.0515,19.0799,214206.0
2023-06-20 11:00:00,20.16,20.21,20.11,20.12,210515.0,19.0799,19.1272,19.0326,19.0421,210515.0
2023-06-20 11:30:00,20.11,20.14,20.1,20.11,93594.0,19.0326,19.061,19.0231,19.0326,93594.0
2023-06-20 12:00:00,20.12,20.12,20.06,20.1,88342.0,19.0421,19.0421,18.9853,19.0231,88342.0
2023-06-20 12:30:00,20.1,20.13,20.1,20.12,53178.0,19.0231,19.0515,19.0231,19.0421,53178.0
2023-06-20 13:00:00,20.12,20.13,20.1,20.12,90786.0,19.0421,19.0515,19.0231,19.0421,90786.0
2023-06-20 13:30:00,20.12,20.13,20.1,20.11,67963.0,19.0421,19.0515,19.0231,19.0326,67963.0
2023-06-20 14:00:00,20.11,20.12,20.09,20.11,89083.0,19.0326,19.0421,19.0137,19.0326,89083.0
2023-06-20 14:30:00,20.11,20.13,20.08,20.13,75447.0,19.0326,19.0515,19.0042,19.0515,75447.0
2023-06-20 15:00:00,20.13,20.13,20.09,20.11,97889.0,19.0515,19.0515,19.0137,19.0326,97889.0
2023-06-20 15:30:00,20.11,20.15,20.08,20.09,513971.0,19.0326,19.0705,19.0042,19.0137,513971.0
2023-06-21 09:30:00,20.11,20.11,20.03,20.05,168326.0,19.0326,19.0326,18.9569,18.9758,168326.0
2023-06-21 10:00:00,20.05,20.12,20.03,20.12,121344.0,18.9758,19.0421,18.9569,19.0421,121344.0
2023-06-21 10:30:00,20.12,20.15,20.1,20.13,146873.0,19.0421,19.0705,19.0231,19.0515,146873.0
2023-06-21 11:00:00,20.13,20.17,20.07,20.16,127285.0,19.0515,19.0894,18.9947,19.0799,127285.0
2023-06-21 11:30:00,20.16,20.16,20.13,20.15,86084.0,19.0799,19.0799,19.0515,19.0705,86084.0
2023-06-21 12:00:00,20.14,20.17,20.14,20.17,65079.0,19.061,19.0894,19.061,19.0894,65079.0
2023-06-21 12:30:00,20.17,20.17,20.1,20.11,56145.0,19.0894,19.0894,19.0231,19.0326,56145.0
2023-06-21 13:00:00,20.1,20.11,20.08,20.1,94243.0,19.0231,19.0326,19.0042,19.0231,94243.0
2023-06-21 13:30:00,20.1,20.12,20.09,20.12,89572.0,19.0231,19.0421,19.0137,19.0421,89572.0
2023-06-21 14:00:00,20.12,20.13,20.1,20.13,137223.0,19.0421,19.0515,19.0231,19.0515,137223.0
2023-06-21 14:30:00,20.13,20.14,20.11,20.14,121991.0,19.0515,19.061,19.0326,19.061,121991.0
2023-06-21 15:00:00,20.14,20.14,20.09,20.09,90566.0,19.061,19.061,19.0137,19.0137,90566.0
2023-06-21 15:30:00,20.1,20.1,20.05,20.05,255549.0,19.0231,19.0231,18.9758,18.9758,255549.0
2023-06-22 09:30:00,19.94,19.95,19.85,19.91,431392.0,18.8717,18.8812,18.7865,18.8433,431392.0
2023-06-22 10:00:00,19.91,19.99,19.9,19.98,267562.0,18.8433,18.919,18.8339,18.9096,267562.0
2023-06-22 10:30:00,19.97,19.99,19.88,19.89,271551.0,18.9001,18.919,18.8149,18.8244,271551.0
2023-06-22 11:00:00,19.89,19.93,19.88,19.89,307539.0,18.8244,18.8622,18.8149,18.8244,307539.0
2023-06-22 11:30:00,19.89,19.9,19.86,19.88,128250.0,18.8244,18.8339,18.796,18.8149,128250.0
2023-06-22 12:00:00,19.88,19.88,19.85,19.87,99274.0,18.8149,18.8149,18.7865,18.8055,99274.0
2023-06-22 12:30:00,19.87,19.89,19.85,19.87,85594.0,18.8055,18.8244,18.7865,18.8055,85594.0
2023-06-22 13:00:00,19.87,19.87,19.84,19.85,61269.0,18.8055,18.8055,18.7771,18.7865,61269.0
2023-06-22 13:30:00,19.86,19.87,19.84,19.87,69933.0,18.796,18.8055,18.7771,18.8055,69933.0
2023-06-22 14:00:00,19.87,19.9,19.86,19.9,104869.0,18.8055,18.8339,18.796,18.8339,104869.0
2023-06-22 14:30:00,19.9,19.91,19.89,19.9,87985.0,18.8339,18.8433,18.8244,18.8339,87985.0
2023-06-22 15:00:00,19.9,19.91,19.87,19.88,140526.0,18.8339,18.8433,18.8055,18.8149,140526.0
2023-06-22 15:30:00,19.88,19.91,19.86,19.91,425570.0,18.8149,18.8433,18.796,18.8433,425570.0
2023-06-23 09:30:00,19.77,19.77,19.69,19.72,404110.0,18.7108,18.7108,18.6351,18.6635,404110.0
2023-06-23 10:00:00,19.71,19.79,19.71,19.79,204155.0,18.654,18.7297,18.654,18.7297,204155.0
2023-06-23 10:30:00,19.78,19.84,19.77,19.8,595799.0,18.7203,18.7771,18.7108,18.7392,595799.0
2023-06-23 11:00:00,19.81,19.82,19.73,19.73,246634.0,18.7487,18.7581,18.673,18.673,246634.0
2023-06-23 11:30:00,19.73,19.76,19.72,19.73,87068.0,18.673,18.7014,18.6635,18.673,87068.0
2023-06-23 12:00:00,19.73,19.76,19.71,19.76,57016.0,18.673,18.7014,18.654,18.7014,57016.0
2023-06-23 12:30:00,19.75,19.78,19.75,19.77,68114.0,18.6919,18.7203,18.6919,18.7108,68114.0
2023-06-23 13:00:00,19.77,19.79,19.75,19.79,55604.0,18.7108,18.7297,18.6919,18.7297,55604.0
2023-06-23 13:30:00,19.79,19.81,19.78,19.8,53514.0,18.7297,18.7487,18.7203,18.7392,53514.0
2023-06-23 14:00:00,19.8,19.8,19.76,19.77,58613.0,18.7392,18.7392,18.7014,18.7108,58613.0
2023-06-23 14:30:00,19.77,19.77,19.74,19.74,88152.0,18.7108,18.7108,18.6824,18.6824,88152.0
2023-06-23 15:00:00,19.74,19.77,19.71,19.75,125125.0,18.6824,18.7108,18.654,18.6919,125125.0
2023-06-23 15:30:00,19.75,19.78,19.74,19.76,252636.0,18.6919,18.7203,18.6824,18.7014,252636.0
2023-06-26 09:30:00,19.63,19.77,19.62,19.7,273033.0,18.5783,18.7108,18.5689,18.6446,273033.0
2023-06-26 10:00:00,19.7,19.7,19.64,19.65,199510.0,18.6446,18.6446,18.5878,18.5972,199510.0
2023-06-26 10:30:00,19.65,19.68,19.61,19.67,276968.0,18.5972,18.6256,18.5594,18.6162,276968.0
2023-06-26 11:00:00,19.67,19.68,19.62,19.63,185930.0,18.6162,18.6256,18.5689,18.5783,185930.0
2023-06-26 11:30:00,19.63,19.66,19.62,19.64,101699.0,18.5783,18.6067,18.5689,18.5878,101699.0
2023-06-26 12:00:00,19.65,19.68,19.63,19.64,87807.0,18.5972,18.6256,18.5783,18.5878,87807.0
2023-06-26 12:30:00,19.65,19.66,19.62,19.66,78681.0,18.5972,18.6067,18.5689,18.6067,78681.0
2023-06-26 13:00:00,19.66,19.69,19.64,19.69,106398.0,18.6067,18.6351,18.5878,18.6351,106398.0
2023-06-26 13:30:00,19.69,19.69,19.66,19.66,47579.0,18.6351,18.6351,18.6067,18.6067,47579.0
2023-06-26 14:00:00,19.67,19.67,19.64,19.67,47610.0,18.6162,18.6162,18.5878,18.6162,47610.0
2023-06-26 14:30:00,19.67,19.7,19.66,19.7,62301.0,18.6162,18.6446,18.6067,18.6446,62301.0
2023-06-26 15:00:00,19.7,19.7,19.67,19.69,84455.0,18.6446,18.6446,18.6162,18.6351,84455.0
2023-06-26 15:30:00,19.69,19.69,19.56,19.57,537916.0,18.6351,18.6351,18.5121,18.5215,537916.0
2023-06-27 09:30:00,19.55,19.58,19.48,19.52,232126.0,18.5026,18.531,18.4364,18.4742,232126.0
2023-06-27 10:00:00,19.52,19.58,19.49,19.57,202886.0,18.4742,18.531,18.4458,18.5215,202886.0
2023-06-27 10:30:00,19.57,19.61,19.55,19.6,126904.0,18.5215,18.5594,18.5026,18.5499,126904.0
2023-06-27 11:00:00,19.59,19.61,19.57,19.61,252554.0,18.5405,18.5594,18.5215,18.5594,252554.0
2023-06-27 11:30:00,19.61,19.64,19.61,19.62,60189.0,18.5594,18.5878,18.5594,18.5689,60189.0
2023-06-27 12:00:00,19.62,19.67,19.61,19.67,64088.0,18.5689,18.6162,18.5594,18.6162,64088.0
2023-06-27 12:30:00,19.67,19.71,19.66,19.7,50036.0,18.6162,18.654,18.6067,18.6446,50036.0
2023-06-27 13:00:00,19.69,19.92,19.68,19.78,614390.0,18.6351,18.8528,18.6256,18.7203,614390.0
2023-06-27 13:30:00,19.78,19.98,19.78,19.89,1007540.0,18.7203,18.9096,18.7203,18.8244,1007540.0
2023-06-27 14:00:00,19.9,19.91,19.81,19.82,153758.0,18.8339,18.8433,18.7487,18.7581,153758.0
2023-06-27 14:30:00,19.82,19.95,19.82,19.94,270624.0,18.7581,18.8812,18.7581,18.8717,270624.0
2023-06-27 15:00:00,19.94,19.96,19.92,19.92,230379.0,18.8717,18.8906,18.8528,18.8528,230379.0
2023-06-27 15:30:00,19.93,19.94,19.87,19.88,483866.0,18.8622,18.8717,18.8055,18.8149,483866.0
2023-06-28 09:30:00,19.78,19.84,19.75,19.82,245717.0,18.7203,18.7771,18.6919,18.7581,245717.0
2023-06-28 10:00:00,19.81,19.87,19.79,19.84,129373.0,18.7487,18.8055,18.7297,18.7771,129373.0
2023-06-28 10:30:00,19.84,19.86,19.81,19.82,362243.0,18.7771,18.796,18.7487,18.7581,362243.0
2023-06-28 11:00:00,19.82,19.84,19.8,19.82,120036.0,18.7581,18.7771,18.7392,18.7581,120036.0
2023-06-28 11:30:00,19.82,19.86,19.82,19.85,59122.0,18.7581,18.796,18.7581,18.7865,59122.0
2023-06-28 12:00:00,19.85,19.88,19.84,19.86,95201.0,18.7865,18.8149,18.7771,18.796,95201.0
2023-06-28 12:30:00,19.86,19.87,19.77,19.8,93856.0,18.796,18.8055,18.7108,18.7392,93856.0
2023-06-28 13:00:00,19.8,19.82,19.78,19.81,46145.0,18.7392,18.7581,18.7203,18.7487,46145.0
2023-06-28 13:30:00,19.82,19.83,19.79,19.82,31758.0,18.7581,18.7676,18.7297,18.7581,31758.0
2023-06-28 14:00:00,19.83,19.86,19.82,19.86,48208.0,18.7676,18.796,18.7581,18.796,48208.0
2023-06-28 14:30:00,19.86,19.88,19.85,19.87,154022.0,18.796,18.8149,18.7865,18.8055,154022.0
2023-06-28 15:00:00,19.87,19.87,19.84,19.86,95452.0,18.8055,18.8055,18.7771,18.796,95452.0
2023-06-28 15:30:00,19.86,19.87,19.83,19.83,420213.0,18.796,18.8055,18.7676,18.7676,420213.0
2023-06-29 09:30:00,19.82,20.0,19.81,19.98,530948.0,18.7581,18.9285,18.7487,18.9096,530948.0
2023-06-29 10:00:00,19.98,20.03,19.95,20.02,363990.0,18.9096,18.9569,18.8812,18.9474,363990.0
2023-06-29 10:30:00,20.02,20.04,19.97,19.98,194064.0,18.9474,18.9664,18.9001,18.9096,194064.0
2023-06-29 11:00:00,19.99,20.0,19.95,19.96,230951.0,18.919,18.9285,18.8812,18.8906,230951.0
2023-06-29 11:30:00,19.96,20.01,19.94,20.0,83014.0,18.8906,18.938,18.8717,18.9285,83014.0
2023-06-29 12:00:00,19.99,20.03,19.99,20.03,60361.0,18.919,18.9569,18.919,18.9569,60361.0
2023-06-29 12:30:00,20.03,20.04,20.01,20.02,39194.0,18.9569,18.9664,18.938,18.9474,39194.0
2023-06-29 13:00:00,20.02,20.04,19.99,20.04,46401.0,18.9474,18.9664,18.919,18.9664,46401.0
2023-06-29 13:30:00,20.04,20.04,20.01,20.02,95857.0,18.9664,18.9664,18.938,18.9474,95857.0
2023-06-29 14:00:00,20.02,20.02,19.99,20.0,73200.0,18.9474,18.9474,18.919,18.9285,73200.0
2023-06-29 14:30:00,20.0,20.0,19.98,20.0,36098.0,18.9285,18.9285,18.9096,18.9285,36098.0
2023-06-29 15:00:00,20.0,20.02,19.99,20.0,129311.0,18.9285,18.9474,18.919,18.9285,129311.0
2023-06-29 15:30:00,20.01,20.02,19.98,20.01,201987.0,18.938,18.9474,18.9096,18.938,201987.0
2023-06-30 09:30:00,20.21,20.28,20.2,20.25,284535.0,19.1272,19.1935,19.1178,19.1651,284535.0
2023-06-30 10:00:00,20.24,20.3,20.24,20.27,120813.0,19.1556,19.2124,19.1556,19.184,120813.0
2023-06-30 10:30:00,20.28,20.29,20.19,20.2,108178.0,19.1935,19.203,19.1083,19.1178,108178.0
2023-06-30 11:00:00,20.21,20.25,20.18,20.22,232784.0,19.1272,19.1651,19.0989,19.1367,232784.0
2023-06-30 11:30:00,20.23,20.25,20.21,20.25,58174.0,19.1462,19.1651,19.1272,19.1651,58174.0
2023-06-30 12:00:00,20.25,20.3,20.24,20.29,55693.0,19.1651,19.2124,19.1556,19.203,55693.0
2023-06-30 12:30:00,20.3,20.3,20.28,20.3,60895.0,19.2124,19.2124,19.1935,19.2124,60895.0
2023-06-30 13:00:00,20.3,20.3,20.29,20.3,37994.0,19.2124,19.2124,19.203,19.2124,37994.0
2023-06-30 13:30:00,20.3,20.3,20.27,20.29,97218.0,19.2124,19.2124,19.184,19.203,97218.0
2023-06-30 14:00:00,20.29,20.3,20.28,20.3,43372.0,19.203,19.2124,19.1935,19.2124,43372.0
2023-06-30 14:30:00,20.3,20.3,20.29,20.29,104025.0,19.2124,19.2124,19.203,19.203,104025.0
2023-06-30 15:00:00,20.29,20.32,20.29,20.3,142274.0,19.203,19.2314,19.203,19.2124,142274.0
2023-06-30 15:30:00,20.3,20.31,20.26,20.26,648278.0,19.2124,19.2219,19.1746,19.1746,648278.0
2023-07-03 09:30:00,20.34,20.38,20.27,20.3,278047.0,19.2503,19.2881,19.184,19.2124,278047.0
2023-07-03 10:00:00,20.3,20.34,20.3,20.34,80035.0,19.2124,19.2503,19.2124,19.2503,80035.0
2023-07-03 10:30:00,20.33,20.36,20.31,20.36,241035.0,19.2408,19.2692,19.2219,19.2692,241035.0
2023-07-03 11:00:00,20.36,20.4,20.34,20.39,330505.0,19.2692,19.3071,19.2503,19.2976,330505.0
2023-07-03 11:30:00,20.39,20.47,20.39,20.46,89663.0,19.2976,19.3733,19.2976,19.3639,89663.0
2023-07-03 12:00:00,20.46,20.48,20.45,20.46,82776.0,19.3639,19.3828,19.3544,19.3639,82776.0
2023-07-03 12:30:00,20.46,20.47,20.44,20.46,88671.0,19.3639,19.3733,19.3449,19.3639,88671.0
2023-07-05 09:30:00,20.12,20.14,19.93,19.93,349823.0,19.0421,19.061,18.8622,18.8622,349823.0
2023-07-05 10:00:00,19.93,20.04,19.91,19.99,212910.0,18.8622,18.9664,18.8433,18.919,212910.0
2023-07-05 10:30:00,19.99,19.99,19.91,19.93,109113.0,18.919,18.919,18.8433,18.8622,109113.0
2023-07-05 11:00:00,19.94,20.02,19.93,20.02,214344.0,18.8717,18.9474,18.8622,18.9474,214344.0
2023-07-05 11:30:00,20.02,20.03,19.99,20.0,49338.0,18.9474,18.9569,18.919,18.9285,49338.0
2023-07-05 12:00:00,20.0,20.0,19.97,19.98,40422.0,18.9285,18.9285,18.9001,18.9096,40422.0
2023-07-05 12:30:00,19.98,19.98,19.94,19.98,95293.0,18.9096,18.9096,18.8717,18.9096,95293.0
2023-07-05 13:00:00,19.98,19.98,19.94,19.96,52368.0,18.9096,18.9096,18.8717,18.8906,52368.0
2023-07-05 13:30:00,19.95,19.98,19.95,19.97,38030.0,18.8812,18.9096,18.8812,18.9001,38030.0
2023-07-05 14:00:00,19.96,19.97,19.91,19.92,109968.0,18.8906,18.9001,18.8433,18.8528,109968.0
2023-07-05 14:30:00,19.92,19.94,19.91,19.94,100320.0,18.8528,18.8717,18.8433,18.8717,100320.0
2023-07-05 15:00:00,19.95,19.95,19.92,19.92,105702.0,18.8812,18.8812,18.8528,18.8528,105702.0
2023-07-05 15:30:00,19.93,19.93,19.87,19.87,277405.0,18.8622,18.8622,18.8055,18.8055,277405.0
2023-07-06 09:30:00,19.59,19.61,19.47,19.49,348330.0,18.5405,18.5594,18.4269,18.4458,348330.0
2023-07-06 10:00:00,19.49,19.52,19.34,19.35,236415.0,18.4458,18.4742,18.3039,18.3133,236415.0
2023-07-06 10:30:00,19.35,19.35,19.25,19.28,206674.0,18.3133,18.3133,18.2187,18.2471,206674.0
2023-07-06 11:00:00,19.28,19.3,19.25,19.28,197183.0,18.2471,18.266,18.2187,18.2471,197183.0
2023-07-06 11:30:00,19.27,19.3,19.26,19.29,103315.0,18.2376,18.266,18.2281,18.2565,103315.0
2023-07-06 12:00:00,19.29,19.31,19.27,19.28,122256.0,18.2565,18.2755,18.2376,18.2471,122256.0
2023-07-06 12:30:00,19.28,19.3,19.27,19.3,119495.0,18.2471,18.266,18.2376,18.266,119495.0
2023-07-06 13:00:00,19.3,19.33,19.29,19.32,78100.0,18.266,18.2944,18.2565,18.2849,78100.0
2023-07-06 13:30:00,19.32,19.35,19.32,19.34,87960.0,18.2849,18.3133,18.2849,18.3039,87960.0
2023-07-06 14:00:00,19.34,19.36,19.33,19.35,80631.0,18.3039,18.3228,18.2944,18.3133,80631.0
2023-07-06 14:30:00,19.35,19.4,19.34,19.39,84051.0,18.3133,18.3606,18.3039,18.3512,84051.0
2023-07-06 15:00:00,19.39,19.39,19.36,19.37,47724.0,18.3512,18.3512,18.3228,18.3322,47724.0
2023-07-06 15:30:00,19.36,19.4,19.35,19.39,395701.0,18.3228,18.3606,18.3133,18.3512,395701.0
2023-07-07 09:30:00,19.67,19.81,19.65,19.75,260598.0,18.6162,18.7487,18.5972,18.6919,260598.0
2023-07-07 10:00:00,19.75,19.82,19.74,19.81,209031.0,18.6919,18.7581,18.6824,18.7487,209031.0
2023-07-07 10:30:00,19.81,19.83,19.76,19.82,232800.0,18.7487,18.7676,18.7014,18.7581,232800.0
2023-07-07 11:00:00,19.81,19.87,19.8,19.84,448592.0,18.7487,18.8055,18.7392,18.7771,448592.0
2023-07-07 11:30:00,19.85,19.86,19.82,19.84,138434.0,18.7865,18.796,18.7581,18.7771,138434.0
2023-07-07 12:00:00,19.84,19.84,19.82,19.84,244530.0,18.7771,18.7771,18.7581,18.7771,244530.0
2023-07-07 12:30:00,19.84,19.92,19.83,19.92,262408.0,18.7771,18.8528,18.7676,18.8528,262408.0
2023-07-07 13:00:00,19.92,19.93,19.9,19.9,73099.0,18.8528,18.8622,18.8339,18.8339,73099.0
2023-07-07 13:30:00,19.91,19.91,19.87,19.89,49263.0,18.8433,18.8433,18.8055,18.8244,49263.0
2023-07-07 14:00:00,19.89,19.92,19.88,19.92,84091.0,18.8244,18.8528,18.8149,18.8528,84091.0
2023-07-07 14:30:00,19.91,19.92,19.9,19.91,80174.0,18.8433,18.8528,18.8339,18.8433,80174.0
2023-07-07 15:00:00,19.91,19.91,19.87,19.88,78567.0,18.8433,18.8433,18.8055,18.8149,78567.0
2023-07-07 15:30:00,19.88,19.91,19.82,19.84,537869.0,18.8149,18.8433,18.7581,18.7771,537869.0
2023-07-10 09:30:00,19.92,19.99,19.9,19.98,308404.0,18.8528,18.919,18.8339,18.9096,308404.0
2023-07-10 10:00:00,19.98,20.07,19.98,20.01,158091.0,18.9096,18.9947,18.9096,18.938,158091.0
2023-07-10 10:30:00,20.01,20.03,19.97,20.02,111204.0,18.938,18.9569,18.9001,18.9474,111204.0
2023-07-10 11:00:00,20.02,20.02,19.94,19.96,141226.0,18.9474,18.9474,18.8717,18.8906,141226.0
2023-07-10 11:30:00,19.96,20.01,19.95,20.01,94116.0,18.8906,18.938,18.8812,18.938,94116.0
2023-07-10 12:00:00,20.01,20.01,19.97,20.01,89913.0,18.938,18.938,18.9001,18.938,89913.0
2023-07-10 12:30:00,20.01,20.04,20.0,20.03,126046.0,18.938,18.9664,18.9285,18.9569,126046.0
2023-07-10 13:00:00,20.03,20.03,20.01,20.03,53734.0,18.9569,18.9569,18.938,18.9569,53734.0
2023-07-10 13:30:00,20.03,20.05,20.01,20.04,66045.0,18.9569,18.9758,18.938,18.9664,66045.0
2023-07-10 14:00:00,20.04,20.07,20.03,20.07,85177.0,18.9664,18.9947,18.9569,18.9947,85177.0
2023-07-10 14:30:00,20.07,20.07,20.03,20.06,106493.0,18.9947,18.9947,18.9569,18.9853,106493.0
2023-07-10 15:00:00,20.06,20.06,20.03,20.03,98842.0,18.9853,18.9853,18.9569,18.9569,98842.0
2023-07-10 15:30:00,20.04,20.05,20.0,20.04,538603.0,18.9664,18.9758,18.9285,18.9664,538603.0
2023-07-11 09:30:00,20.23,20.26,20.17,20.2,251678.0,19.1462,19.1746,19.0894,19.1178,251678.0
2023-07-11 10:00:00,20.2,20.24,20.17,20.21,180681.0,19.1178,19.1556,19.0894,19.1272,180681.0
2023-07-11 10:30:00,20.21,20.24,20.18,20.21,122690.0,19.1272,19.1556,19.0989,19.1272,122690.0
2023-07-11 11:00:00,20.21,20.22,20.19,20.2,260259.0,19.1272,19.1367,19.1083,19.1178,260259.0
2023-07-11 11:30:00,20.21,20.25,20.2,20.24,72843.0,19.1272,19.1651,19.1178,19.1556,72843.0
2023-07-11 12:00:00,20.24,20.27,20.23,20.26,68102.0,19.1556,19.184,19.1462,19.1746,68102.0
2023-07-11 12:30:00,20.26,20.28,20.23,20.28,80692.0,19.1746,19.1935,19.1462,19.1935,80692.0
2023-07-11 13:00:00,20.28,20.3,20.27,20.28,86425.0,19.1935,19.2124,19.184,19.1935,86425.0
2023-07-11 13:30:00,20.27,20.3,20.27,20.3,39907.0,19.184,19.2124,19.184,19.2124,39907.0
2023-07-11 14:00:00,20.3,20.3,20.26,20.3,101493.0,19.2124,19.2124,19.1746,19.2124,101493.0
2023-07-11 14:30:00,20.3,20.31,20.28,20.31,86882.0,19.2124,19.2219,19.1935,19.2219,86882.0
2023-07-11 15:00:00,20.31,20.32,20.29,20.32,81689.0,19.2219,19.2314,19.203,19.2314,81689.0
2023-07-11 15:30:00,20.32,20.35,20.29,20.32,338632.0,19.2314,19.2597,19.203,19.2314,338632.0
2023-07-12 09:30:00,20.65,20.75,20.64,20.74,240021.0,19.5437,19.6383,19.5342,19.6288,240021.0
2023-07-12 10:00:00,20.74,20.82,20.71,20.8,247619.0,19.6288,19.7046,19.6005,19.6856,247619.0
2023-07-12 10:30:00,20.8,20.89,20.79,20.87,148148.0,19.6856,19.7708,19.6762,19.7519,148148.0
2023-07-12 11:00:00,20.87,20.88,20.81,20.82,181191.0,19.7519,19.7613,19.6951,19.7046,181191.0
2023-07-12 11:30:00,20.81,20.82,20.73,20.76,146183.0,19.6951,19.7046,19.6194,19.6478,146183.0
2023-07-12 12:00:00,20.76,20.78,20.74,20.75,88545.0,19.6478,19.6667,19.6288,19.6383,88545.0
2023-07-12 12:30:00,20.75,20.77,20.74,20.75,60159.0,19.6383,19.6572,19.6288,19.6383,60159.0
2023-07-12 13:00:00,20.75,20.75,20.73,20.74,78241.0,19.6383,19.6383,19.6194,19.6288,78241.0
2023-07-12 13:30:00,20.73,20.74,20.72,20.73,57785.0,19.6194,19.6288,19.6099,19.6194,57785.0
2023-07-12 14:00:00,20.72,20.75,20.72,20.75,65253.0,19.6099,19.6383,19.6099,19.6383,65253.0
2023-07-12 14:30:00,20.75,20.75,20.73,20.73,82367.0,19.6383,19.6383,19.6194,19.6194,82367.0
2023-07-12 15:00:00,20.73,20.74,20.68,20.7,81088.0,19.6194,19.6288,19.5721,19.591,81088.0
2023-07-12 15:30:00,20.7,20.73,20.69,20.69,277068.0,19.591,19.6194,19.5815,19.5815,277068.0
2023-07-13 09:30:00,21.01,21.1,20.97,21.1,288086.0,19.8844,19.9696,19.8465,19.9696,288086.0
2023-07-13 10:00:00,21.1,21.1,21.05,21.05,173842.0,19.9696,19.9696,19.9222,19.9222,173842.0
2023-07-13 10:30:00,21.06,21.07,21.03,21.04,103110.0,19.9317,19.9412,19.9033,19.9128,103110.0
2023-07-13 11:00:00,21.05,21.06,21.03,21.05,63295.0,19.9222,19.9317,19.9033,19.9222,63295.0
2023-07-13 11:30:00,21.04,21.05,21.02,21.04,63916.0,19.9128,19.9222,19.8938,19.9128,63916.0
2023-07-13 12:00:00,21.04,21.1,21.03,21.07,190720.0,19.9128,19.9696,19.9033,19.9412,190720.0
2023-07-13 12:30:00,21.08,21.09,21.07,21.08,55176.0,19.9506,19.9601,19.9412,19.9506,55176.0
2023-07-13 13:00:00,21.09,21.09,21.07,21.07,58161.0,19.9601,19.9601,19.9412,19.9412,58161.0
2023-07-13 13:30:00,21.07,21.09,21.07,21.08,44264.0,19.9412,19.9601,19.9412,19.9506,44264.0
2023-07-13 14:00:00,21.08,21.12,21.08,21.1,91299.0,19.9506,19.9885,19.9506,19.9696,91299.0
2023-07-13 14:30:00,21.1,21.12,21.09,21.12,112198.0,19.9696,19.9885,19.9601,19.9885,112198.0
2023-07-13 15:00:00,21.12,21.13,21.09,21.11,148816.0,19.9885,19.998,19.9601,19.979,148816.0
2023-07-13 15:30:00,21.11,21.14,21.1,21.14,278817.0,19.979,20.0074,19.9696,20.0074,278817.0
2023-07-14 09:30:00,21.17,21.18,21.05,21.08,310199.0,20.0358,20.0453,19.9222,19.9506,310199.0
2023-07-14 10:00:00,21.07,21.1,21.02,21.03,160503.0,19.9412,19.9696,19.8938,19.9033,160503.0
2023-07-14 10:30:00,21.03,21.03,20.85,20.93,431129.0,19.9033,19.9033,19.733,19.8087,431129.0
2023-07-14 11:00:00,20.92,20.98,20.91,20.98,228793.0,19.7992,19.856,19.7897,19.856,228793.0
2023-07-14 11:30:00,20.98,20.99,20.95,20.97,67305.0,19.856,19.8655,19.8276,19.8465,67305.0
2023-07-14 12:00:00,20.98,20.99,20.97,20.98,66402.0,19.856,19.8655,19.8465,19.856,66402.0
2023-07-14 12:30:00,20.97,20.99,20.94,20.95,67946.0,19.8465,19.8655,19.8181,19.8276,67946.0
2023-07-14 13:00:00,20.95,20.96,20.9,20.94,110785.0,19.8276,19.8371,19.7803,19.8181,110785.0
2023-07-14 13:30:00,20.94,20.94,20.93,20.94,27557.0,19.8181,19.8181,19.8087,19.8181,27557.0
2023-07-14 14:00:00,20.94,20.94,20.92,20.93,74563.0,19.8181,19.8181,19.7992,19.8087,74563.0
2023-07-14 14:30:00,20.94,20.95,20.92,20.94,85165.0,19.8181,19.8276,19.7992,19.8181,85165.0
2023-07-14 15:00:00,20.93,20.93,20.86,20.88,170683.0,19.8087,19.8087,19.7424,19.7613,170683.0
2023-07-14 15:30:00,20.88,20.91,20.86,20.91,316362.0,19.7613,19.7897,19.7424,19.7897,316362.0
2023-07-17 09:30:00,21.07,21.12,21.02,21.12,286773.0,19.9412,19.9885,19.8938,19.9885,286773.0
2023-07-17 10:00:00,21.12,21.14,21.06,21.07,98905.0,19.9885,20.0074,19.9317,19.9412,98905.0
2023-07-17 10:30:00,21.07,21.12,21.05,21.12,84258.0,19.9412,19.9885,19.9222,19.9885,84258.0
2023-07-17 11:00:00,21.12,21.13,21.07,21.07,97003.0,19.9885,19.998,19.9412,19.9412,97003.0
2023-07-17 11:30:00,21.07,21.09,21.06,21.07,72292.0,19.9412,19.9601,19.9317,19.9412,72292.0
2023-07-17 12:00:00,21.07,21.08,21.04,21.05,124269.0,19.9412,19.9506,19.9128,19.9222,124269.0
2023-07-17 12:30:00,21.05,21.06,21.03,21.05,66146.0,19.9222,19.9317,19.9033,19.9222,66146.0
2023-07-17 13:00:00,21.05,21.07,21.04,21.07,64725.0,19.9222,19.9412,19.9128,19.9412,64725.0
2023-07-17 13:30:00,21.07,21.08,21.05,21.06,42891.0,19.9412,19.9506,19.9222,19.9317,42891.0
2023-07-17 14:00:00,21.06,21.08,21.05,21.06,66982.0,19.9317,19.9506,19.9222,19.9317,66982.0
2023-07-17 14:30:00,21.06,21.07,21.04,21.04,67488.0,19.9317,19.9412,19.9128,19.9128,67488.0
2023-07-17 15:00:00,21.05,21.07,21.03,21.04,183201.0,19.9222,19.9412,19.9033,19.9128,183201.0
2023-07-17 15:30:00,21.04,21.06,21.03,21.06,378675.0,19.9128,19.9317,19.9033,19.9317,378675.0
2023-07-18 09:30:00,21.08,21.24,21.06,21.24,222930.0,19.9506,20.1021,19.9317,20.1021,222930.0
2023-07-18 10:00:00,21.24,21.27,21.23,21.25,131305.0,20.1021,20.1305,20.0926,20.1115,131305.0
2023-07-18 10:30:00,21.24,21.27,21.2,21.26,306290.0,20.1021,20.1305,20.0642,20.121,306290.0
2023-07-18 11:00:00,21.26,21.37,21.25,21.37,211373.0,20.121,20.2251,20.1115,20.2251,211373.0
2023-07-18 11:30:00,21.37,21.37,21.29,21.32,66394.0,20.2251,20.2251,20.1494,20.1778,66394.0
2023-07-18 12:00:00,21.32,21.36,21.29,21.31,93487.0,20.1778,20.2156,20.1494,20.1683,93487.0
2023-07-18 12:30:00,21.32,21.34,21.29,21.3,51483.0,20.1778,20.1967,20.1494,20.1588,51483.0
2023-07-18 13:00:00,21.3,21.3,21.27,21.27,106355.0,20.1588,20.1588,20.1305,20.1305,106355.0
2023-07-18 13:30:00,21.28,21.29,21.26,21.29,58352.0,20.1399,20.1494,20.121,20.1494,58352.0
2023-07-18 14:00:00,21.29,21.34,21.28,21.34,58673.0,20.1494,20.1967,20.1399,20.1967,58673.0
2023-07-18 14:30:00,21.34,21.35,21.32,21.34,110898.0,20.1967,20.2062,20.1778,20.1967,110898.0
2023-07-18 15:00:00,21.34,21.37,21.32,21.36,110918.0,20.1967,20.2251,20.1778,20.2156,110918.0
2023-07-18 15:30:00,21.36,21.36,21.33,21.34,167204.0,20.2156,20.2156,20.1872,20.1967,167204.0
2023-07-19 09:30:00,21.42,21.46,21.37,21.46,283116.0,20.2724,20.3103,20.2251,20.3103,283116.0
2023-07-19 10:00:00,21.46,21.46,21.31,21.32,184418.0,20.3103,20.3103,20.1683,20.1778,184418.0
2023-07-19 10:30:00,21.32,21.33,21.28,21.32,135680.0,20.1778,20.1872,20.1399,20.1778,135680.0
2023-07-19 11:00:00,21.32,21.34,21.3,21.34,90964.0,20.1778,20.1967,20.1588,20.1967,90964.0
2023-07-19 11:30:00,21.34,21.34,21.31,21.32,73575.0,20.1967,20.1967,20.1683,20.1778,73575.0
2023-07-19 12:00:00,21.32,21.34,21.3,21.3,79703.0,20.1778,20.1967,20.1588,20.1588,79703.0
2023-07-19 12:30:00,21.3,21.32,21.26,21.31,127449.0,20.1588,20.1778,20.121,20.1683,127449.0
2023-07-19 13:00:00,21.31,21.33,21.3,21.32,75003.0,20.1683,20.1872,20.1588,20.1778,75003.0
2023-07-19 13:30:00,21.32,21.33,21.3,21.31,63368.0,20.1778,20.1872,20.1588,20.1683,63368.0
2023-07-19 14:00:00,21.32,21.33,21.29,21.3,71842.0,20.1778,20.1872,20.1494,20.1588,71842.0
2023-07-19 14:30:00,21.3,21.34,21.29,21.34,118366.0,20.1588,20.1967,20.1494,20.1967,118366.0
2023-07-19 15:00:00,21.34,21.38,21.33,21.36,82634.0,20.1967,20.2346,20.1872,20.2156,82634.0
2023-07-19 15:30:00,21.36,21.37,21.32,21.33,295995.0,20.2156,20.2251,20.1778,20.1872,295995.0
2023-07-20 09:30:00,21.36,21.45,21.33,21.45,137135.0,20.2156,20.3008,20.1872,20.3008,137135.0
2023-07-20 10:00:00,21.45,21.45,21.22,21.24,168980.0,20.3008,20.3008,20.0831,20.1021,168980.0
2023-07-20 10:30:00,21.24,21.28,21.21,21.28,207606.0,20.1021,20.1399,20.0737,20.1399,207606.0
2023-07-20 11:00:00,21.28,21.28,21.2,21.21,541986.0,20.1399,20.1399,20.0642,20.0737,541986.0
2023-07-20 11:30:00,21.21,21.27,21.19,21.26,376791.0,20.0737,20.1305,20.0547,20.121,376791.0
2023-07-20 12:00:00,21.27,21.28,21.23,21.25,65705.0,20.1305,20.1399,20.0926,20.1115,65705.0
2023-07-20 12:30:00,21.25,21.25,21.19,21.19,63241.0,20.1115,20.1115,20.0547,20.0547,63241.0
2023-07-20 13:00:00,21.2,21.22,21.19,21.22,103136.0,20.0642,20.0831,20.0547,20.0831,103136.0
2023-07-20 13:30:00,21.21,21.23,21.21,21.23,40632.0,20.0737,20.0926,20.0737,20.0926,40632.0
2023-07-20 14:00:00,21.23,21.24,21.19,21.21,67610.0,20.0926,20.1021,20.0547,20.0737,67610.0
2023-07-20 14:30:00,21.2,21.22,21.2,21.21,36637.0,20.0642,20.0831,20.0642,20.0737,36637.0
2023-07-20 15:00:00,21.21,21.25,21.21,21.23,489772.0,20.0737,20.1115,20.0737,20.0926,489772.0
2023-07-20 15:30:00,21.23,21.25,21.22,21.25,310761.0,20.0926,20.1115,20.0831,20.1115,310761.0
2023-07-21 09:30:00,21.43,21.45,21.27,21.32,511700.0,20.2819,20.3008,20.1305,20.1778,511700.0
2023-07-21 10:00:00,21.32,21.38,21.3,21.33,96686.0,20.1778,20.2346,20.1588,20.1872,96686.0
2023-07-21 10:30:00,21.33,21.37,21.33,21.35,86619.0,20.1872,20.2251,20.1872,20.2062,86619.0
2023-07-21 11:00:00,21.35,21.39,21.35,21.37,61702.0,20.2062,20.244,20.2062,20.2251,61702.0
2023-07-21 11:30:00,21.37,21.39,21.36,21.38,48303.0,20.2251,20.244,20.2156,20.2346,48303.0
2023-07-21 12:00:00,21.39,21.39,21.35,21.36,38694.0,20.244,20.244,20.2062,20.2156,38694.0
2023-07-21 12:30:00,21.36,21.36,21.31,21.32,54193.0,20.2156,20.2156,20.1683,20.1778,54193.0
2023-07-21 13:00:00,21.32,21.37,21.32,21.37,45122.0,20.1778,20.2251,20.1778,20.2251,45122.0
2023-07-21 13:30:00,21.37,21.38,21.36,21.38,23712.0,20.2251,20.2346,20.2156,20.2346,23712.0
2023-07-21 14:00:00,21.37,21.38,21.34,21.35,55432.0,20.2251,20.2346,20.1967,20.2062,55432.0
2023-07-21 14:30:00,21.36,21.36,21.33,21.34,66965.0,20.2156,20.2156,20.1872,20.1967,66965.0
2023-07-21 15:00:00,21.34,21.34,21.3,21.32,49591.0,20.1967,20.1967,20.1588,20.1778,49591.0
2023-07-21 15:30:00,21.32,21.34,21.29,21.29,228495.0,20.1778,20.1967,20.1494,20.1494,228495.0
2023-07-24 09:30:00,21.47,21.53,21.45,21.48,400539.0,20.3197,20.3765,20.3008,20.3292,400539.0
2023-07-24 10:00:00,21.48,21.5,21.45,21.48,116914.0,20.3292,20.3481,20.3008,20.3292,116914.0
2023-07-24 10:30:00,21.47,21.52,21.47,21.51,154135.0,20.3197,20.3671,20.3197,20.3576,154135.0
2023-07-24 11:00:00,21.52,21.54,21.5,21.5,338546.0,20.3671,20.386,20.3481,20.3481,338546.0
2023-07-24 11:30:00,21.5,21.54,21.5,21.53,167672.0,20.3481,20.386,20.3481,20.3765,167672.0
2023-07-24 12:00:00,21.53,21.54,21.5,21.53,118602.0,20.3765,20.386,20.3481,20.3765,118602.0
2023-07-24 12:30:00,21.53,21.54,21.51,21.53,129144.0,20.3765,20.386,20.3576,20.3765,129144.0
2023-07-24 13:00:00,21.53,21.53,21.48,21.49,155421.0,20.3765,20.3765,20.3292,20.3387,155421.0
2023-07-24 13:30:00,21.5,21.5,21.46,21.47,76697.0,20.3481,20.3481,20.3103,20.3197,76697.0
2023-07-24 14:00:00,21.48,21.49,21.45,21.46,146477.0,20.3292,20.3387,20.3008,20.3103,146477.0
2023-07-24 14:30:00,21.45,21.46,21.41,21.43,150035.0,20.3008,20.3103,20.263,20.2819,150035.0
2023-07-24 15:00:00,21.44,21.44,21.38,21.38,331199.0,20.2913,20.2913,20.2346,20.2346,331199.0
2023-07-24 15:30:00,21.38,21.43,21.37,21.43,252529.0,20.2346,20.2819,20.2251,20.2819,252529.0
2023-07-25 09:30:00,21.68,21.72,21.63,21.66,391015.0,20.5185,20.5563,20.4712,20.4996,391015.0
2023-07-25 10:00:00,21.67,21.69,21.65,21.67,149119.0,20.509,20.528,20.4901,20.509,149119.0
2023-07-25 10:30:00,21.66,21.66,21.62,21.65,212071.0,20.4996,20.4996,20.4617,20.4901,212071.0
2023-07-25 11:00:00,21.66,21.71,21.65,21.7,83269.0,20.4996,20.5469,20.4901,20.5374,83269.0
2023-07-25 11:30:00,21.71,21.73,21.7,21.71,67188.0,20.5469,20.5658,20.5374,20.5469,67188.0
2023-07-25 12:00:00,21.71,21.78,21.7,21.77,61816.0,20.5469,20.6131,20.5374,20.6037,61816.0
2023-07-25 12:30:00,21.77,21.78,21.76,21.77,72672.0,20.6037,20.6131,20.5942,20.6037,72672.0
2023-07-25 13:00:00,21.77,21.77,21.73,21.73,46214.0,20.6037,20.6037,20.5658,20.5658,46214.0
2023-07-25 13:30:00,21.73,21.76,21.72,21.74,47289.0,20.5658,20.5942,20.5563,20.5753,47289.0
2023-07-25 14:00:00,21.73,21.74,21.71,21.73,91389.0,20.5658,20.5753,20.5469,20.5658,91389.0
2023-07-25 14:30:00,21.73,21.74,21.67,21.7,197347.0,20.5658,20.5753,20.509,20.5374,197347.0
2023-07-25 15:00:00,21.7,21.73,21.7,21.73,71412.0,20.5374,20.5658,20.5374,20.5658,71412.0
2023-07-25 15:30:00,21.73,21.73,21.68,21.71,339447.0,20.5658,20.5658,20.5185,20.5469,339447.0
2023-07-26 09:30:00,21.63,21.76,21.59,21.73,197390.0,20.4712,20.5942,20.4333,20.5658,197390.0
2023-07-26 10:00:00,21.73,21.78,21.69,21.77,188995.0,20.5658,20.6131,20.528,20.6037,188995.0
2023-07-26 10:30:00,21.77,21.79,21.73,21.78,125630.0,20.6037,20.6226,20.5658,20.6131,125630.0
2023-07-26 11:00:00,21.78,21.88,21.77,21.88,158094.0,20.6131,20.7078,20.6037,20.7078,158094.0
2023-07-26 11:30:00,21.88,21.88,21.83,21.86,90729.0,20.7078,20.7078,20.6605,20.6888,90729.0
2023-07-26 12:00:00,21.86,21.87,21.84,21.86,42760.0,20.6888,20.6983,20.6699,20.6888,42760.0
2023-07-26 12:30:00,21.85,21.85,21.82,21.84,47996.0,20.6794,20.6794,20.651,20.6699,47996.0
2023-07-26 13:00:00,21.83,21.86,21.83,21.85,36933.0,20.6605,20.6888,20.6605,20.6794,36933.0
2023-07-26 13:30:00,21.85,21.85,21.82,21.83,76212.0,20.6794,20.6794,20.651,20.6605,76212.0
2023-07-26 14:00:00,21.81,21.84,21.8,21.8,91877.0,20.6415,20.6699,20.6321,20.6321,91877.0
2023-07-26 14:30:00,21.8,21.94,21.79,21.89,155047.0,20.6321,20.7646,20.6226,20.7172,155047.0
2023-07-26 15:00:00,21.9,21.91,21.82,21.87,219264.0,20.7267,20.7362,20.651,20.6983,219264.0
2023-07-26 15:30:00,21.86,21.91,21.85,21.89,257094.0,20.6888,20.7362,20.6794,20.7172,257094.0
2023-07-27 09:30:00,22.09,22.09,21.96,22.01,515742.0,20.9065,20.9065,20.7835,20.8308,515742.0
2023-07-27 10:00:00,22.01,22.02,21.94,22.01,169905.0,20.8308,20.8403,20.7646,20.8308,169905.0
2023-07-27 10:30:00,22.01,22.07,22.0,22.0,99084.0,20.8308,20.8876,20.8213,20.8213,99084.0
2023-07-27 11:00:00,22.01,22.03,21.93,22.01,173079.0,20.8308,20.8497,20.7551,20.8308,173079.0
2023-07-27 11:30:00,22.01,22.01,21.97,22.0,36584.0,20.8308,20.8308,20.793,20.8213,36584.0
2023-07-27 12:00:00,22.0,22.02,21.98,22.02,44666.0,20.8213,20.8403,20.8024,20.8403,44666.0
2023-07-27 12:30:00,22.02,22.03,22.0,22.02,38271.0,20.8403,20.8497,20.8213,20.8403,38271.0
2023-07-27 13:00:00,22.02,22.02,21.94,21.95,83344.0,20.8403,20.8403,20.7646,20.774,83344.0
2023-07-27 13:30:00,21.95,21.95,21.89,21.92,52678.0,20.774,20.774,20.7172,20.7456,52678.0
2023-07-27 14:00:00,21.92,21.93,21.79,21.8,76198.0,20.7456,20.7551,20.6226,20.6321,76198.0
2023-07-27 14:30:00,21.8,21.8,21.71,21.73,61929.0,20.6321,20.6321,20.5469,20.5658,61929.0
2023-07-27 15:00:00,21.72,21.74,21.68,21.69,60309.0,20.5563,20.5753,20.5185,20.528,60309.0
2023-07-27 15:30:00,21.69,21.72,21.64,21.72,388626.0,20.528,20.5563,20.4806,20.5563,388626.0
2023-07-28 09:30:00,22.13,22.15,22.05,22.13,321782.0,20.9444,20.9633,20.8687,20.9444,321782.0
2023-07-28 10:00:00,22.14,22.25,22.13,22.2,231259.0,20.9538,21.058,20.9444,21.0106,231259.0
2023-07-28 10:30:00,22.2,22.23,22.15,22.22,110889.0,21.0106,21.039,20.9633,21.0296,110889.0
2023-07-28 11:00:00,22.23,22.24,22.19,22.19,137790.0,21.039,21.0485,21.0012,21.0012,137790.0
2023-07-28 11:30:00,22.19,22.2,22.17,22.18,72311.0,21.0012,21.0106,20.9822,20.9917,72311.0
2023-07-28 12:00:00,22.19,22.19,22.15,22.18,41975.0,21.0012,21.0012,20.9633,20.9917,41975.0
2023-07-28 12:30:00,22.18,22.2,22.17,22.2,77840.0,20.9917,21.0106,20.9822,21.0106,77840.0
2023-07-28 13:00:00,22.2,22.21,22.17,22.2,188386.0,21.0106,21.0201,20.9822,21.0106,188386.0
2023-07-28 13:30:00,22.2,22.2,22.15,22.2,159066.0,21.0106,21.0106,20.9633,21.0106,159066.0
2023-07-28 14:00:00,22.19,22.22,22.19,22.21,92343.0,21.0012,21.0296,21.0012,21.0201,92343.0
2023-07-28 14:30:00,22.21,22.24,22.2,22.22,123910.0,21.0201,21.0485,21.0106,21.0296,123910.0
2023-07-28 15:00:00,22.23,22.25,22.22,22.24,199905.0,21.039,21.058,21.0296,21.0485,199905.0
2023-07-28 15:30:00,22.23,22.27,22.23,22.27,793195.0,21.039,21.0769,21.039,21.0769,793195.0
2023-07-31 09:30:00,22.06,22.16,22.05,22.1,282011.0,20.8781,20.9728,20.8687,20.916,282011.0
2023-07-31 10:00:00,22.1,22.18,22.09,22.18,74127.0,20.916,20.9917,20.9065,20.9917,74127.0
2023-07-31 10:30:00,22.18,22.2,22.15,22.19,106204.0,20.9917,21.0106,20.9633,21.0012,106204.0
2023-07-31 11:00:00,22.19,22.2,22.15,22.17,87021.0,21.0012,21.0106,20.9633,20.9822,87021.0
2023-07-31 11:30:00,22.17,22.21,22.15,22.16,94019.0,20.9822,21.0201,20.9633,20.9728,94019.0
2023-07-31 12:00:00,22.16,22.16,22.13,22.15,100569.0,20.9728,20.9728,20.9444,20.9633,100569.0
2023-07-31 12:30:00,22.14,22.15,22.11,22.12,60154.0,20.9538,20.9633,20.9255,20.9349,60154.0
2023-07-31 13:00:00,22.12,22.12,22.1,22.11,42620.0,20.9349,20.9349,20.916,20.9255,42620.0
2023-07-31 13:30:00,22.1,22.11,22.09,22.09,46697.0,20.916,20.9255,20.9065,20.9065,46697.0
2023-07-31 14:00:00,22.1,22.11,22.09,22.09,68525.0,20.916,20.9255,20.9065,20.9065,68525.0
2023-07-31 14:30:00,22.09,22.1,22.08,22.1,51501.0,20.9065,20.916,20.8971,20.916,51501.0
2023-07-31 15:00:00,22.1,22.11,22.07,22.11,125809.0,20.916,20.9255,20.8876,20.9255,125809.0
2023-07-31 15:30:00,22.11,22.17,22.09,22.16,301329.0,20.9255,20.9822,20.9065,20.9728,301329.0
2023-08-01 09:30:00,22.0,22.03,21.93,22.02,120820.0,20.8213,20.8497,20.7551,20.8403,120820.0
2023-08-01 10:00:00,22.03,22.06,21.91,21.94,94764.0,20.8497,20.8781,20.7362,20.7646,94764.0
2023-08-01 10:30:00,21.94,21.97,21.91,21.92,273161.0,20.7646,20.793,20.7362,20.7456,273161.0
2023-08-01 11:00:00,21.91,21.92,21.82,21.83,143150.0,20.7362,20.7456,20.651,20.6605,143150.0
2023-08-01 11:30:00,21.82,21.83,21.75,21.8,151537.0,20.651,20.6605,20.5847,20.6321,151537.0
2023-08-01 12:00:00,21.8,21.83,21.79,21.82,57059.0,20.6321,20.6605,20.6226,20.651,57059.0
2023-08-01 12:30:00,21.82,21.84,21.8,21.84,82641.0,20.651,20.6699,20.6321,20.6699,82641.0
2023-08-01 13:00:00,21.84,21.86,21.83,21.85,150517.0,20.6699,20.6888,20.6605,20.6794,150517.0
2023-08-01 13:30:00,21.85,21.87,21.84,21.87,65384.0,20.6794,20.6983,20.6699,20.6983,65384.0
2023-08-01 14:00:00,21.87,21.89,21.86,21.87,37707.0,20.6983,20.7172,20.6888,20.6983,37707.0
2023-08-01 14:30:00,21.87,21.91,21.86,21.89,128314.0,20.6983,20.7362,20.6888,20.7172,128314.0
2023-08-01 15:00:00,21.89,21.92,21.89,21.91,92909.0,20.7172,20.7456,20.7172,20.7362,92909.0
2023-08-01 15:30:00,21.91,21.92,21.85,21.87,582249.0,20.7362,20.7456,20.6794,20.6983,582249.0
2023-08-02 09:30:00,21.5,21.55,21.39,21.52,640032.0,20.3481,20.3955,20.244,20.3671,640032.0
2023-08-02 10:00:00,21.52,21.52,21.36,21.42,360923.0,20.3671,20.3671,20.2156,20.2724,360923.0
2023-08-02 10:30:00,21.41,21.49,21.37,21.39,491950.0,20.263,20.3387,20.2251,20.244,491950.0
2023-08-02 11:00:00,21.39,21.44,21.34,21.42,435699.0,20.244,20.2913,20.1967,20.2724,435699.0
2023-08-02 11:30:00,21.41,21.43,21.37,21.37,120585.0,20.263,20.2819,20.2251,20.2251,120585.0
2023-08-02 12:00:00,21.38,21.38,21.34,21.38,136529.0,20.2346,20.2346,20.1967,20.2346,136529.0
2023-08-02 12:30:00,21.38,21.42,21.37,21.38,141542.0,20.2346,20.2724,20.2251,20.2346,141542.0
2023-08-02 13:00:00,21.38,21.44,21.37,21.43,125680.0,20.2346,20.2913,20.2251,20.2819,125680.0
2023-08-02 13:30:00,21.43,21.46,21.41,21.41,112805.0,20.2819,20.3103,20.263,20.263,112805.0
2023-08-02 14:00:00,21.42,21.42,21.41,21.42,85170.0,20.2724,20.2724,20.263,20.2724,85170.0
2023-08-02 14:30:00,21.42,21.42,21.41,21.41,107158.0,20.2724,20.2724,20.263,20.263,107158.0
2023-08-02 15:00:00,21.42,21.42,21.39,21.39,157311.0,20.2724,20.2724,20.244,20.244,157311.0
2023-08-02 15:30:00,21.39,21.43,21.38,21.41,461021.0,20.244,20.2819,20.2346,20.263,461021.0
2023-08-03 09:30:00,21.43,21.47,21.34,21.46,257400.0,20.2819,20.3197,20.1967,20.3103,257400.0
2023-08-03 10:00:00,21.45,21.53,21.45,21.51,141633.0,20.3008,20.3765,20.3008,20.3576,141633.0
2023-08-03 10:30:00,21.51,21.6,21.49,21.55,142656.0,20.3576,20.4428,20.3387,20.3955,142656.0
2023-08-03 11:00:00,21.55,21.65,21.55,21.65,140125.0,20.3955,20.4901,20.3955,20.4901,140125.0
2023-08-03 11:30:00,21.66,21.7,21.63,21.63,237337.0,20.4996,20.5374,20.4712,20.4712,237337.0
2023-08-03 12:00:00,21.63,21.64,21.6,21.61,172061.0,20.4712,20.4806,20.4428,20.4522,172061.0
2023-08-03 12:30:00,21.61,21.66,21.6,21.64,239941.0,20.4522,20.4996,20.4428,20.4806,239941.0
2023-08-03 13:00:00,21.64,21.65,21.62,21.64,62827.0,20.4806,20.4901,20.4617,20.4806,62827.0
2023-08-03 13:30:00,21.64,21.65,21.6,21.6,50709.0,20.4806,20.4901,20.4428,20.4428,50709.0
2023-08-03 14:00:00,21.6,21.61,21.59,21.6,71684.0,20.4428,20.4522,20.4333,20.4428,71684.0
2023-08-03 14:30:00,21.61,21.63,21.57,21.63,66205.0,20.4522,20.4712,20.4144,20.4712,66205.0
2023-08-03 15:00:00,21.63,21.63,21.59,21.61,66129.0,20.4712,20.4712,20.4333,20.4522,66129.0
2023-08-03 15:30:00,21.6,21.66,21.6,21.66,202532.0,20.4428,20.4996,20.4428,20.4996,202532.0
2023-08-04 09:30:00,21.85,21.98,21.8,21.89,261765.0,20.6794,20.8024,20.6321,20.7172,261765.0
2023-08-04 10:00:00,21.89,22.0,21.82,21.99,135985.0,20.7172,20.8213,20.651,20.8119,135985.0
2023-08-04 10:30:00,21.99,22.06,21.99,22.05,481865.0,20.8119,20.8781,20.8119,20.8687,481865.0
2023-08-04 11:00:00,22.05,22.06,22.0,22.04,233991.0,20.8687,20.8781,20.8213,20.8592,233991.0
2023-08-04 11:30:00,22.04,22.06,22.04,22.05,32825.0,20.8592,20.8781,20.8592,20.8687,32825.0
2023-08-04 12:00:00,22.05,22.1,22.03,22.09,96192.0,20.8687,20.916,20.8497,20.9065,96192.0
2023-08-04 12:30:00,22.09,22.13,22.08,22.13,27848.0,20.9065,20.9444,20.8971,20.9444,27848.0
2023-08-04 13:00:00,22.13,22.13,22.08,22.09,76259.0,20.9444,20.9444,20.8971,20.9065,76259.0
2023-08-04 13:30:00,22.09,22.1,22.04,22.05,62598.0,20.9065,20.916,20.8592,20.8687,62598.0
2023-08-04 14:00:00,22.05,22.05,21.91,21.94,114846.0,20.8687,20.8687,20.7362,20.7646,114846.0
2023-08-04 14:30:00,21.94,21.94,21.87,21.89,102569.0,20.7646,20.7646,20.6983,20.7172,102569.0
2023-08-04 15:00:00,21.89,21.9,21.86,21.89,85267.0,20.7172,20.7267,20.6888,20.7172,85267.0
2023-08-04 15:30:00,21.89,21.9,21.85,21.88,163384.0,20.7172,20.7267,20.6794,20.7078,163384.0
2023-08-07 09:30:00,22.02,22.14,22.0,22.01,282109.0,20.8403,20.9538,20.8213,20.8308,282109.0
2023-08-07 10:00:00,22.0,22.09,22.0,22.07,90047.0,20.8213,20.9065,20.8213,20.8876,90047.0
2023-08-07 10:30:00,22.08,22.11,22.06,22.09,75967.0,20.8971,20.9255,20.8781,20.9065,75967.0
2023-08-07 11:00:00,22.08,22.13,22.02,22.13,225002.0,20.8971,20.9444,20.8403,20.9444,225002.0
2023-08-07 11:30:00,22.13,22.17,22.09,22.17,164251.0,20.9444,20.9822,20.9065,20.9822,164251.0
2023-08-07 12:00:00,22.16,22.18,22.14,22.17,40451.0,20.9728,20.9917,20.9538,20.9822,40451.0
2023-08-07 12:30:00,22.17,22.17,22.14,22.16,65671.0,20.9822,20.9822,20.9538,20.9728,65671.0
2023-08-07 13:00:00,22.16,22.17,22.15,22.16,52947.0,20.9728,20.9822,20.9633,20.9728,52947.0
2023-08-07 13:30:00,22.16,22.18,22.15,22.17,36013.0,20.9728,20.9917,20.9633,20.9822,36013.0
2023-08-07 14:00:00,22.17,22.18,22.14,22.14,55914.0,20.9822,20.9917,20.9538,20.9538,55914.0
2023-08-07 14:30:00,22.15,22.17,22.14,22.16,41599.0,20.9633,20.9822,20.9538,20.9728,41599.0
2023-08-07 15:00:00,22.17,22.18,22.14,22.14,88378.0,20.9822,20.9917,20.9538,20.9538,88378.0
2023-08-07 15:30:00,22.14,22.2,22.13,22.18,236279.0,20.9538,21.0106,20.9444,20.9917,236279.0
2023-08-08 09:30:00,21.81,21.82,21.69,21.75,454882.0,20.6415,20.651,20.528,20.5847,454882.0
2023-08-08 10:00:00,21.77,21.81,21.74,21.81,131862.0,20.6037,20.6415,20.5753,20.6415,131862.0
2023-08-08 10:30:00,21.8,21.87,21.74,21.85,205642.0,20.6321,20.6983,20.5753,20.6794,205642.0
2023-08-08 11:00:00,21.84,21.86,21.79,21.84,189513.0,20.6699,20.6888,20.6226,20.6699,189513.0
2023-08-08 11:30:00,21.83,21.85,21.81,21.82,108578.0,20.6605,20.6794,20.6415,20.651,108578.0
2023-08-08 12:00:00,21.82,21.86,21.81,21.82,71397.0,20.651,20.6888,20.6415,20.651,71397.0
2023-08-08 12:30:00,21.82,21.86,21.82,21.84,40243.0,20.651,20.6888,20.651,20.6699,40243.0
2023-08-08 13:00:00,21.85,21.93,21.84,21.89,93452.0,20.6794,20.7551,20.6699,20.7172,93452.0
2023-08-08 13:30:00,21.9,21.92,21.89,21.9,68885.0,20.7267,20.7456,20.7172,20.7267,68885.0
2023-08-08 14:00:00,21.91,21.93,21.89,21.92,185441.0,20.7362,20.7551,20.7172,20.7456,185441.0
2023-08-08 14:30:00,21.93,21.96,21.91,21.95,109001.0,20.7551,20.7835,20.7362,20.774,109001.0
2023-08-08 15:00:00,21.95,21.99,21.94,21.98,111206.0,20.774,20.8119,20.7646,20.8024,111206.0
2023-08-08 15:30:00,21.99,22.03,21.96,22.03,267876.0,20.8119,20.8497,20.7835,20.8497,267876.0
2023-08-09 09:30:00,22.11,22.14,22.07,22.14,152201.0,20.9255,20.9538,20.8876,20.9538,152201.0
2023-08-09 10:00:00,22.14,22.18,22.11,22.14,77342.0,20.9538,20.9917,20.9255,20.9538,77342.0
2023-08-09 10:30:00,22.14,22.15,22.07,22.07,82062.0,20.9538,20.9633,20.8876,20.8876,82062.0
2023-08-09 11:00:00,22.07,22.1,21.99,22.0,81622.0,20.8876,20.916,20.8119,20.8213,81622.0
2023-08-09 11:30:00,22.01,22.1,21.93,21.97,186452.0,20.8308,20.916,20.7551,20.793,186452.0
2023-08-09 12:00:00,21.96,21.99,21.93,21.96,62745.0,20.7835,20.8119,20.7551,20.7835,62745.0
2023-08-09 12:30:00,21.97,21.99,21.96,21.98,30114.0,20.793,20.8119,20.7835,20.8024,30114.0
2023-08-09 13:00:00,21.97,22.05,21.96,22.02,83723.0,20.793,20.8687,20.7835,20.8403,83723.0
2023-08-09 13:30:00,22.03,22.05,22.02,22.04,23419.0,20.8497,20.8687,20.8403,20.8592,23419.0
2023-08-09 14:00:00,22.04,22.09,22.03,22.06,88121.0,20.8592,20.9065,20.8497,20.8781,88121.0
2023-08-09 14:30:00,22.07,22.09,22.04,22.07,37273.0,20.8876,20.9065,20.8592,20.8876,37273.0
2023-08-09 15:00:00,22.07,22.09,22.04,22.07,80645.0,20.8876,20.9065,20.8592,20.8876,80645.0
2023-08-09 15:30:00,22.07,22.07,21.96,21.96,233131.0,20.8876,20.8876,20.7835,20.7835,233131.0
2023-08-10 09:30:00,22.27,22.37,22.26,22.37,244426.0,21.0769,21.1715,21.0674,21.1715,244426.0
2023-08-10 10:00:00,22.37,22.4,22.24,22.33,179089.0,21.1715,21.1999,21.0485,21.1337,179089.0
2023-08-10 10:30:00,22.33,22.34,22.21,22.29,220725.0,21.1337,21.1431,21.0201,21.0958,220725.0
2023-08-10 11:00:00,22.29,22.29,22.21,22.23,189806.0,21.0958,21.0958,21.0201,21.039,189806.0
2023-08-10 11:30:00,22.23,22.26,22.18,22.23,73657.0,21.039,21.0674,20.9917,21.039,73657.0
2023-08-10 12:00:00,22.23,22.24,22.14,22.17,97063.0,21.039,21.0485,20.9538,20.9822,97063.0
2023-08-10 12:30:00,22.17,22.23,22.13,22.14,51939.0,20.9822,21.039,20.9444,20.9538,51939.0
2023-08-10 13:00:00,22.14,22.18,22.11,22.12,83591.0,20.9538,20.9917,20.9255,20.9349,83591.0
2023-08-10 13:30:00,22.11,22.12,22.04,22.04,82623.0,20.9255,20.9349,20.8592,20.8592,82623.0
2023-08-10 14:00:00,22.04,22.14,22.04,22.11,90902.0,20.8592,20.9538,20.8592,20.9255,90902.0
2023-08-10 14:30:00,22.12,22.19,22.09,22.18,70194.0,20.9349,21.0012,20.9065,20.9917,70194.0
2023-08-10 15:00:00,22.18,22.18,22.11,22.13,122636.0,20.9917,20.9917,20.9255,20.9444,122636.0
2023-08-10 15:30:00,22.13,22.13,22.09,22.11,361333.0,20.9444,20.9444,20.9065,20.9255,361333.0
2023-08-11 09:30:00,23.0,23.17,22.9,23.01,1144310.0,21.7678,21.9287,21.6731,21.7772,1144310.0
2023-08-11 10:00:00,23.01,23.16,23.0,23.13,638986.0,21.7772,21.9192,21.7678,21.8908,638986.0
2023-08-11 10:30:00,23.13,23.16,23.07,23.1,423632.0,21.8908,21.9192,21.834,21.8624,423632.0
2023-08-11 11:00:00,23.1,23.19,23.09,23.19,589799.0,21.8624,21.9476,21.8529,21.9476,589799.0
2023-08-11 11:30:00,23.19,23.19,23.07,23.11,247575.0,21.9476,21.9476,21.834,21.8719,247575.0
2023-08-11 12:00:00,23.11,23.22,23.11,23.22,221992.0,21.8719,21.976,21.8719,21.976,221992.0
2023-08-11 12:30:00,23.22,23.26,23.18,23.22,247121.0,21.976,22.0138,21.9381,21.976,247121.0
2023-08-11 13:00:00,23.22,23.27,23.19,23.26,263116.0,21.976,22.0233,21.9476,22.0138,263116.0
2023-08-11 13:30:00,23.27,23.29,23.23,23.27,166231.0,22.0233,22.0422,21.9854,22.0233,166231.0
2023-08-11 14:00:00,23.27,23.31,23.24,23.3,221797.0,22.0233,22.0612,21.9949,22.0517,221797.0
2023-08-11 14:30:00,23.31,23.34,23.3,23.34,225168.0,22.0612,22.0896,22.0517,22.0896,225168.0
2023-08-11 15:00:00,23.34,23.37,23.31,23.35,364162.0,22.0896,22.1179,22.0612,22.099,364162.0
2023-08-11 15:30:00,23.34,23.37,23.32,23.36,635969.0,22.0896,22.1179,22.0706,22.1085,635969.0
2023-08-14 09:30:00,23.25,23.34,23.21,23.34,371869.0,22.0044,22.0896,21.9665,22.0896,371869.0
2023-08-14 10:00:00,23.34,23.44,23.3,23.4,308337.0,22.0896,22.1842,22.0517,22.1463,308337.0
2023-08-14 10:30:00,23.4,23.52,23.4,23.5,440442.0,22.1463,22.2599,22.1463,22.241,440442.0
2023-08-14 11:00:00,23.5,23.63,23.45,23.57,484602.0,22.241,22.364,22.1937,22.3072,484602.0
2023-08-14 11:30:00,23.57,23.62,23.54,23.6,161012.0,22.3072,22.3546,22.2788,22.3356,161012.0
2023-08-14 12:00:00,23.6,23.62,23.54,23.58,126770.0,22.3356,22.3546,22.2788,22.3167,126770.0
2023-08-14 12:30:00,23.58,23.61,23.57,23.59,92788.0,22.3167,22.3451,22.3072,22.3262,92788.0
2023-08-14 13:00:00,23.58,23.62,23.54,23.57,243789.0,22.3167,22.3546,22.2788,22.3072,243789.0
2023-08-14 13:30:00,23.56,23.58,23.51,23.54,106295.0,22.2978,22.3167,22.2504,22.2788,106295.0
2023-08-14 14:00:00,23.53,23.54,23.49,23.53,174043.0,22.2694,22.2788,22.2315,22.2694,174043.0
2023-08-14 14:30:00,23.53,23.53,23.5,23.51,104577.0,22.2694,22.2694,22.241,22.2504,104577.0
2023-08-14 15:00:00,23.5,23.54,23.49,23.53,166059.0,22.241,22.2788,22.2315,22.2694,166059.0
2023-08-14 15:30:00,23.53,23.6,23.52,23.6,435313.0,22.2694,22.3356,22.2599,22.3356,435313.0
2023-08-15 09:30:00,23.48,23.53,23.4,23.44,356537.0,22.2221,22.2694,22.1463,22.1842,356537.0
2023-08-15 10:00:00,23.45,23.45,23.23,23.29,746068.0,22.1937,22.1937,21.9854,22.0422,746068.0
2023-08-15 10:30:00,23.29,23.34,23.19,23.31,304831.0,22.0422,22.0896,21.9476,22.0612,304831.0
2023-08-15 11:00:00,23.31,23.55,23.31,23.47,805596.0,22.0612,22.2883,22.0612,22.2126,805596.0
2023-08-15 11:30:00,23.46,23.49,23.33,23.48,293329.0,22.2031,22.2315,22.0801,22.2221,293329.0
2023-08-15 12:00:00,23.47,23.49,23.41,23.44,118627.0,22.2126,22.2315,22.1558,22.1842,118627.0
2023-08-15 12:30:00,23.44,23.47,23.41,23.44,177216.0,22.1842,22.2126,22.1558,22.1842,177216.0
2023-08-15 13:00:00,23.44,23.48,23.43,23.46,95068.0,22.1842,22.2221,22.1747,22.2031,95068.0
2023-08-15 13:30:00,23.47,23.48,23.43,23.45,142649.0,22.2126,22.2221,22.1747,22.1937,142649.0
2023-08-15 14:00:00,23.45,23.47,23.42,23.44,79153.0,22.1937,22.2126,22.1653,22.1842,79153.0
2023-08-15 14:30:00,23.44,23.47,23.44,23.46,140683.0,22.1842,22.2126,22.1842,22.2031,140683.0
2023-08-15 15:00:00,23.46,23.47,23.37,23.38,178718.0,22.2031,22.2126,22.1179,22.1274,178718.0
2023-08-15 15:30:00,23.38,23.44,23.36,23.41,416513.0,22.1274,22.1842,22.1085,22.1558,416513.0
2023-08-16 09:30:00,23.47,23.64,23.47,23.52,227059.0,22.2126,22.3735,22.2126,22.2599,227059.0
2023-08-16 10:00:00,23.52,23.56,23.43,23.47,198464.0,22.2599,22.2978,22.1747,22.2126,198464.0
2023-08-16 10:30:00,23.47,23.55,23.45,23.55,125938.0,22.2126,22.2883,22.1937,22.2883,125938.0
2023-08-16 11:00:00,23.54,23.65,23.53,23.64,226777.0,22.2788,22.3829,22.2694,22.3735,226777.0
2023-08-16 11:30:00,23.65,23.65,23.59,23.62,81230.0,22.3829,22.3829,22.3262,22.3546,81230.0
2023-08-16 12:00:00,23.62,23.62,23.56,23.59,122046.0,22.3546,22.3546,22.2978,22.3262,122046.0
2023-08-16 12:30:00,23.58,23.6,23.56,23.57,50905.0,22.3167,22.3356,22.2978,22.3072,50905.0
2023-08-16 13:00:00,23.57,23.57,23.5,23.53,104449.0,22.3072,22.3072,22.241,22.2694,104449.0
2023-08-16 13:30:00,23.54,23.58,23.52,23.56,95692.0,22.2788,22.3167,22.2599,22.2978,95692.0
2023-08-16 14:00:00,23.56,23.58,23.47,23.57,88275.0,22.2978,22.3167,22.2126,22.3072,88275.0
2023-08-16 14:30:00,23.57,23.59,23.5,23.53,181948.0,22.3072,22.3262,22.241,22.2694,181948.0
2023-08-16 15:00:00,23.53,23.53,23.42,23.45,140692.0,22.2694,22.2694,22.1653,22.1937,140692.0
2023-08-16 15:30:00,23.44,23.47,23.38,23.39,475855.0,22.1842,22.2126,22.1274,22.1369,475855.0
2023-08-17 09:30:00,23.54,23.67,23.39,23.55,676123.0,22.2788,22.4019,22.1369,22.2883,676123.0
2023-08-17 10:00:00,23.54,23.71,23.54,23.68,263413.0,22.2788,22.4397,22.2788,22.4113,263413.0
2023-08-17 10:30:00,23.68,23.71,23.56,23.67,214823.0,22.4113,22.4397,22.2978,22.4019,214823.0
2023-08-17 11:00:00,23.67,23.67,23.56,23.62,320958.0,22.4019,22.4019,22.2978,22.3546,320958.0
2023-08-17 11:30:00,23.61,23.64,23.58,23.63,116535.0,22.3451,22.3735,22.3167,22.364,116535.0
2023-08-17 12:00:00,23.63,23.73,23.61,23.73,121620.0,22.364,22.4587,22.3451,22.4587,121620.0
2023-08-17 12:30:00,23.73,23.74,23.67,23.73,103142.0,22.4587,22.4681,22.4019,22.4587,103142.0
2023-08-17 13:00:00,23.73,23.74,23.66,23.66,82092.0,22.4587,22.4681,22.3924,22.3924,82092.0
2023-08-17 13:30:00,23.66,23.67,23.63,23.64,73676.0,22.3924,22.4019,22.364,22.3735,73676.0
2023-08-17 14:00:00,23.64,23.65,23.57,23.6,205145.0,22.3735,22.3829,22.3072,22.3356,205145.0
2023-08-17 14:30:00,23.6,23.6,23.49,23.51,198307.0,22.3356,22.3356,22.2315,22.2504,198307.0
2023-08-17 15:00:00,23.51,23.51,23.4,23.47,255007.0,22.2504,22.2504,22.1463,22.2126,255007.0
2023-08-17 15:30:00,23.48,23.54,23.47,23.49,283655.0,22.2221,22.2788,22.2126,22.2315,283655.0
2023-08-18 09:30:00,23.17,23.23,23.14,23.16,369783.0,21.9287,21.9854,21.9003,21.9192,369783.0
2023-08-18 10:00:00,23.15,23.26,23.15,23.21,167367.0,21.9097,22.0138,21.9097,21.9665,167367.0
2023-08-18 10:30:00,23.21,23.31,23.19,23.31,137133.0,21.9665,22.0612,21.9476,22.0612,137133.0
2023-08-18 11:00:00,23.32,23.44,23.32,23.43,161234.0,22.0706,22.1842,22.0706,22.1747,161234.0
2023-08-18 11:30:00,23.42,23.42,23.35,23.41,63656.0,22.1653,22.1653,22.099,22.1558,63656.0
2023-08-18 12:00:00,23.41,23.48,23.41,23.42,94370.0,22.1558,22.2221,22.1558,22.1653,94370.0
2023-08-18 12:30:00,23.42,23.45,23.41,23.43,39661.0,22.1653,22.1937,22.1558,22.1747,39661.0
2023-08-18 13:00:00,23.43,23.44,23.38,23.39,45943.0,22.1747,22.1842,22.1274,22.1369,45943.0
2023-08-18 13:30:00,23.39,23.45,23.39,23.45,52725.0,22.1369,22.1937,22.1369,22.1937,52725.0
2023-08-18 14:00:00,23.45,23.47,23.43,23.47,95826.0,22.1937,22.2126,22.1747,22.2126,95826.0
2023-08-18 14:30:00,23.46,23.49,23.46,23.46,67940.0,22.2031,22.2315,22.2031,22.2031,67940.0
2023-08-18 15:00:00,23.46,23.49,23.45,23.48,85891.0,22.2031,22.2315,22.1937,22.2221,85891.0
2023-08-18 15:30:00,23.48,23.51,23.42,23.42,525898.0,22.2221,22.2504,22.1653,22.1653,525898.0
2023-08-21 09:30:00,23.45,23.51,23.39,23.45,231616.0,22.1937,22.2504,22.1369,22.1937,231616.0
2023-08-21 10:00:00,23.45,23.46,23.28,23.31,220528.0,22.1937,22.2031,22.0328,22.0612,220528.0
2023-08-21 10:30:00,23.31,23.38,23.29,23.36,233240.0,22.0612,22.1274,22.0422,22.1085,233240.0
2023-08-21 11:00:00,23.36,23.38,23.32,23.37,189642.0,22.1085,22.1274,22.0706,22.1179,189642.0
2023-08-21 11:30:00,23.38,23.4,23.32,23.33,172548.0,22.1274,22.1463,22.0706,22.0801,172548.0
2023-08-21 12:00:00,23.34,23.37,23.32,23.37,67258.0,22.0896,22.1179,22.0706,22.1179,67258.0
2023-08-21 12:30:00,23.37,23.39,23.34,23.39,71446.0,22.1179,22.1369,22.0896,22.1369,71446.0
2023-08-21 13:00:00,23.38,23.41,23.36,23.41,53393.0,22.1274,22.1558,22.1085,22.1558,53393.0
2023-08-21 13:30:00,23.41,23.42,23.39,23.41,49141.0,22.1558,22.1653,22.1369,22.1558,49141.0
2023-08-21 14:00:00,23.42,23.44,23.4,23.41,68603.0,22.1653,22.1842,22.1463,22.1558,68603.0
2023-08-21 14:30:00,23.42,23.45,23.41,23.44,79731.0,22.1653,22.1937,22.1558,22.1842,79731.0
2023-08-21 15:00:00,23.45,23.49,23.44,23.48,120679.0,22.1937,22.2315,22.1842,22.2221,120679.0
2023-08-21 15:30:00,23.48,23.55,23.48,23.49,320117.0,22.2221,22.2883,22.2221,22.2315,320117.0
2023-08-22 09:30:00,23.85,23.86,23.78,23.8,204986.0,22.5722,22.5817,22.506,22.5249,204986.0
2023-08-22 10:00:00,23.8,23.88,23.79,23.83,221099.0,22.5249,22.6006,22.5154,22.5533,221099.0
2023-08-22 10:30:00,23.83,23.88,23.79,23.85,190376.0,22.5533,22.6006,22.5154,22.5722,190376.0
2023-08-22 11:00:00,23.85,23.94,23.82,23.93,394158.0,22.5722,22.6574,22.5438,22.6479,394158.0
2023-08-22 11:30:00,23.94,23.94,23.86,23.87,104678.0,22.6574,22.6574,22.5817,22.5912,104678.0
2023-08-22 12:00:00,23.87,23.87,23.83,23.84,94365.0,22.5912,22.5912,22.5533,22.5628,94365.0
2023-08-22 12:30:00,23.84,23.84,23.79,23.79,247034.0,22.5628,22.5628,22.5154,22.5154,247034.0
2023-08-22 13:00:00,23.78,23.79,23.71,23.75,151280.0,22.506,22.5154,22.4397,22.4776,151280.0
2023-08-22 13:30:00,23.75,23.76,23.72,23.75,56645.0,22.4776,22.4871,22.4492,22.4776,56645.0
2023-08-22 14:00:00,23.75,23.79,23.72,23.79,109711.0,22.4776,22.5154,22.4492,22.5154,109711.0
2023-08-22 14:30:00,23.79,23.8,23.75,23.76,113880.0,22.5154,22.5249,22.4776,22.4871,113880.0
2023-08-22 15:00:00,23.75,23.79,23.71,23.73,112304.0,22.4776,22.5154,22.4397,22.4587,112304.0
2023-08-22 15:30:00,23.73,23.74,23.69,23.73,391684.0,22.4587,22.4681,22.4208,22.4587,391684.0
2023-08-23 09:30:00,24.06,24.21,24.06,24.13,333775.0,22.771,22.9129,22.771,22.8372,333775.0
2023-08-23 10:00:00,24.13,24.18,24.11,24.17,145540.0,22.8372,22.8846,22.8183,22.8751,145540.0
2023-08-23 10:30:00,24.16,24.23,24.14,24.22,181143.0,22.8656,22.9319,22.8467,22.9224,181143.0
2023-08-23 11:00:00,24.22,24.25,24.2,24.25,131765.0,22.9224,22.9508,22.9035,22.9508,131765.0
2023-08-23 11:30:00,24.25,24.3,24.24,24.28,152529.0,22.9508,22.9981,22.9413,22.9792,152529.0
2023-08-23 12:00:00,24.28,24.28,24.24,24.27,83762.0,22.9792,22.9792,22.9413,22.9697,83762.0
2023-08-23 12:30:00,24.27,24.3,24.26,24.28,52200.0,22.9697,22.9981,22.9603,22.9792,52200.0
2023-08-23 13:00:00,24.28,24.33,24.28,24.32,104659.0,22.9792,23.0265,22.9792,23.0171,104659.0
2023-08-23 13:30:00,24.33,24.35,24.32,24.32,90915.0,23.0265,23.0454,23.0171,23.0171,90915.0
2023-08-23 14:00:00,24.33,24.33,24.25,24.27,123857.0,23.0265,23.0265,22.9508,22.9697,123857.0
2023-08-23 14:30:00,24.27,24.28,24.24,24.27,91439.0,22.9697,22.9792,22.9413,22.9697,91439.0
2023-08-23 15:00:00,24.28,24.33,24.26,24.32,106319.0,22.9792,23.0265,22.9603,23.0171,106319.0
2023-08-23 15:30:00,24.32,24.34,24.31,24.32,248475.0,23.0171,23.036,23.0076,23.0171,248475.0
2023-08-24 09:30:00,24.8,25.02,24.78,24.99,471189.0,23.4713,23.6795,23.4524,23.6512,471189.0
2023-08-24 10:00:00,24.99,25.02,24.87,24.91,277227.0,23.6512,23.6795,23.5376,23.5754,277227.0
2023-08-24 10:30:00,24.9,24.93,24.85,24.88,402128.0,23.566,23.5944,23.5187,23.547,402128.0
2023-08-24 11:00:00,24.89,24.9,24.76,24.77,305693.0,23.5565,23.566,23.4335,23.4429,305693.0
2023-08-24 11:30:00,24.77,24.86,24.73,24.73,364062.0,23.4429,23.5281,23.4051,23.4051,364062.0
2023-08-24 12:00:00,24.73,24.82,24.73,24.8,181731.0,23.4051,23.4903,23.4051,23.4713,181731.0
2023-08-24 12:30:00,24.8,24.82,24.77,24.78,120391.0,23.4713,23.4903,23.4429,23.4524,120391.0
2023-08-24 13:00:00,24.77,24.78,24.72,24.73,159483.0,23.4429,23.4524,23.3956,23.4051,159483.0
2023-08-24 13:30:00,24.74,24.77,24.73,24.75,138334.0,23.4145,23.4429,23.4051,23.424,138334.0
2023-08-24 14:00:00,24.75,24.79,24.73,24.75,217138.0,23.424,23.4619,23.4051,23.424,217138.0
2023-08-24 14:30:00,24.75,24.75,24.7,24.73,248916.0,23.424,23.424,23.3767,23.4051,248916.0
2023-08-24 15:00:00,24.73,24.75,24.71,24.71,168876.0,23.4051,23.424,23.3862,23.3862,168876.0
2023-08-24 15:30:00,24.72,24.72,24.6,24.65,789555.0,23.3956,23.3956,23.282,23.3294,789555.0
2023-08-25 09:30:00,24.5,24.54,24.36,24.39,552586.0,23.1874,23.2253,23.0549,23.0833,552586.0
2023-08-25 10:00:00,24.39,24.53,24.31,24.34,642217.0,23.0833,23.2158,23.0076,23.036,642217.0
2023-08-25 10:30:00,24.35,24.36,24.21,24.23,578359.0,23.0454,23.0549,22.9129,22.9319,578359.0
2023-08-25 11:00:00,24.23,24.46,24.2,24.42,543171.0,22.9319,23.1495,22.9035,23.1117,543171.0
2023-08-25 11:30:00,24.42,24.45,24.38,24.44,178657.0,23.1117,23.1401,23.0738,23.1306,178657.0
2023-08-25 12:00:00,24.43,24.55,24.41,24.54,157481.0,23.1212,23.2347,23.1022,23.2253,157481.0
2023-08-25 12:30:00,24.54,24.59,24.47,24.53,170632.0,23.2253,23.2726,23.159,23.2158,170632.0
2023-08-25 13:00:00,24.53,24.54,24.45,24.46,172312.0,23.2158,23.2253,23.1401,23.1495,172312.0
2023-08-25 13:30:00,24.47,24.49,24.44,24.48,95911.0,23.159,23.1779,23.1306,23.1685,95911.0
2023-08-25 14:00:00,24.49,24.61,24.48,24.61,113207.0,23.1779,23.2915,23.1685,23.2915,113207.0
2023-08-25 14:30:00,24.61,24.66,24.58,24.62,183039.0,23.2915,23.3388,23.2631,23.301,183039.0
2023-08-25 15:00:00,24.62,24.64,24.59,24.63,167181.0,23.301,23.3199,23.2726,23.3104,167181.0
2023-08-25 15:30:00,24.62,24.65,24.56,24.59,428460.0,23.301,23.3294,23.2442,23.2726,428460.0
2023-08-28 09:30:00,24.57,24.68,24.54,24.65,372361.0,23.2537,23.3578,23.2253,23.3294,372361.0
2023-08-28 10:00:00,24.66,24.79,24.64,24.79,198984.0,23.3388,23.4619,23.3199,23.4619,198984.0
2023-08-28 10:30:00,24.79,24.81,24.72,24.78,201835.0,23.4619,23.4808,23.3956,23.4524,201835.0
2023-08-28 11:00:00,24.77,24.85,24.74,24.84,273449.0,23.4429,23.5187,23.4145,23.5092,273449.0
2023-08-28 11:30:00,24.84,25.0,24.82,25.0,485595.0,23.5092,23.6606,23.4903,23.6606,485595.0
2023-08-28 12:00:00,25.0,25.01,24.92,24.98,472523.0,23.6606,23.6701,23.5849,23.6417,472523.0
2023-08-28 12:30:00,24.98,25.03,24.95,25.02,277885.0,23.6417,23.689,23.6133,23.6795,277885.0
2023-08-28 13:00:00,25.03,25.03,24.96,24.98,124255.0,23.689,23.689,23.6228,23.6417,124255.0
2023-08-28 13:30:00,24.98,25.01,24.91,24.98,394781.0,23.6417,23.6701,23.5754,23.6417,394781.0
2023-08-28 14:00:00,24.98,24.99,24.87,24.89,410748.0,23.6417,23.6512,23.5376,23.5565,410748.0
2023-08-28 14:30:00,24.89,24.9,24.85,24.88,157316.0,23.5565,23.566,23.5187,23.547,157316.0
2023-08-28 15:00:00,24.88,24.91,24.87,24.9,192942.0,23.547,23.5754,23.5376,23.566,192942.0
2023-08-28 15:30:00,24.89,24.96,24.89,24.94,456159.0,23.5565,23.6228,23.5565,23.6038,456159.0
2023-08-29 09:30:00,24.71,24.92,24.71,24.86,631856.0,23.3862,23.5849,23.3862,23.5281,631856.0
2023-08-29 10:00:00,24.86,24.98,24.85,24.96,633418.0,23.5281,23.6417,23.5187,23.6228,633418.0
2023-08-29 10:30:00,24.96,24.99,24.89,24.93,619681.0,23.6228,23.6512,23.5565,23.5944,619681.0
2023-08-29 11:00:00,24.93,25.12,24.91,25.09,463027.0,23.5944,23.7742,23.5754,23.7458,463027.0
2023-08-29 11:30:00,25.09,25.13,25.04,25.05,173304.0,23.7458,23.7837,23.6985,23.7079,173304.0
2023-08-29 12:00:00,25.05,25.12,25.04,25.09,142277.0,23.7079,23.7742,23.6985,23.7458,142277.0
2023-08-29 12:30:00,25.09,25.11,25.07,25.11,101311.0,23.7458,23.7647,23.7269,23.7647,101311.0
2023-08-29 13:00:00,25.11,25.15,25.09,25.15,149855.0,23.7647,23.8026,23.7458,23.8026,149855.0
2023-08-29 13:30:00,25.14,25.15,25.12,25.12,100710.0,23.7931,23.8026,23.7742,23.7742,100710.0
2023-08-29 14:00:00,25.13,25.16,25.11,25.14,125181.0,23.7837,23.812,23.7647,23.7931,125181.0
2023-08-29 14:30:00,25.14,25.18,25.12,25.16,141497.0,23.7931,23.831,23.7742,23.812,141497.0
2023-08-29 15:00:00,25.15,25.19,25.12,25.19,232407.0,23.8026,23.8404,23.7742,23.8404,232407.0
2023-08-29 15:30:00,25.18,25.19,25.11,25.13,660408.0,23.831,23.8404,23.7647,23.7837,660408.0
2023-08-30 09:30:00,25.3,25.41,25.28,25.39,323931.0,23.9445,24.0487,23.9256,24.0297,323931.0
2023-08-30 10:00:00,25.39,25.4,25.16,25.2,310615.0,24.0297,24.0392,23.812,23.8499,310615.0
2023-08-30 10:30:00,25.21,25.28,25.19,25.25,752615.0,23.8594,23.9256,23.8404,23.8972,752615.0
2023-08-30 11:00:00,25.25,25.32,25.18,25.29,857518.0,23.8972,23.9635,23.831,23.9351,857518.0
2023-08-30 11:30:00,25.29,25.3,25.26,25.28,235097.0,23.9351,23.9445,23.9067,23.9256,235097.0
2023-08-30 12:00:00,25.28,25.32,25.25,25.32,135789.0,23.9256,23.9635,23.8972,23.9635,135789.0
2023-08-30 12:30:00,25.32,25.32,25.26,25.29,110346.0,23.9635,23.9635,23.9067,23.9351,110346.0
2023-08-30 13:00:00,25.29,25.29,25.25,25.25,89782.0,23.9351,23.9351,23.8972,23.8972,89782.0
2023-08-30 13:30:00,25.26,25.29,25.22,25.25,118106.0,23.9067,23.9351,23.8688,23.8972,118106.0
2023-08-30 14:00:00,25.25,25.26,25.16,25.16,190809.0,23.8972,23.9067,23.812,23.812,190809.0
2023-08-30 14:30:00,25.16,25.24,25.16,25.23,159283.0,23.812,23.8878,23.812,23.8783,159283.0
2023-08-30 15:00:00,25.24,25.31,25.23,25.3,388010.0,23.8878,23.954,23.8783,23.9445,388010.0
2023-08-30 15:30:00,25.3,25.35,25.23,25.29,765977.0,23.9445,23.9919,23.8783,23.9351,765977.0
2023-08-31 09:30:00,26.6,26.97,26.57,26.73,2511480.0,25.1749,25.5251,25.1465,25.2979,2511480.0
2023-08-31 10:00:00,26.73,26.85,26.59,26.73,1569480.0,25.2979,25.4115,25.1654,25.2979,1569480.0
2023-08-31 10:30:00,26.73,26.76,26.51,26.55,808769.0,25.2979,25.3263,25.0897,25.1276,808769.0
2023-08-31 11:00:00,26.55,26.61,26.45,26.61,735474.0,25.1276,25.1844,25.0329,25.1844,735474.0
2023-08-31 11:30:00,26.61,26.63,26.47,26.57,314254.0,25.1844,25.2033,25.0519,25.1465,314254.0
2023-08-31 12:00:00,26.57,26.58,26.49,26.54,279626.0,25.1465,25.156,25.0708,25.1181,279626.0
2023-08-31 12:30:00,26.53,26.53,26.39,26.43,278937.0,25.1086,25.1086,24.9761,25.014,278937.0
2023-08-31 13:00:00,26.42,26.48,26.38,26.48,259133.0,25.0045,25.0613,24.9667,25.0613,259133.0
2023-08-31 13:30:00,26.48,26.52,26.45,26.51,180986.0,25.0613,25.0992,25.0329,25.0897,180986.0
2023-08-31 14:00:00,26.51,26.63,26.5,26.62,246173.0,25.0897,25.2033,25.0803,25.1938,246173.0
2023-08-31 14:30:00,26.62,26.67,26.59,26.63,394401.0,25.1938,25.2411,25.1654,25.2033,394401.0
2023-08-31 15:00:00,26.62,26.68,26.62,26.67,296014.0,25.1938,25.2506,25.1938,25.2411,296014.0
2023-08-31 15:30:00,26.67,26.73,26.66,26.71,933121.0,25.2411,25.2979,25.2317,25.279,933121.0
2023-09-01 09:30:00,26.33,26.58,26.33,26.55,819397.0,24.9194,25.156,24.9194,25.1276,819397.0
2023-09-01 10:00:00,26.55,26.64,26.43,26.56,336860.0,25.1276,25.2128,25.014,25.137,336860.0
2023-09-01 10:30:00,26.56,26.58,26.41,26.45,432516.0,25.137,25.156,24.9951,25.0329,432516.0
2023-09-01 11:00:00,26.45,26.5,26.33,26.42,552102.0,25.0329,25.0803,24.9194,25.0045,552102.0
2023-09-01 11:30:00,26.42,26.46,26.32,26.37,182427.0,25.0045,25.0424,24.9099,24.9572,182427.0
2023-09-01 12:00:00,26.37,26.4,26.34,26.39,205492.0,24.9572,24.9856,24.9288,24.9761,205492.0
2023-09-01 12:30:00,26.38,26.4,26.33,26.37,107228.0,24.9667,24.9856,24.9194,24.9572,107228.0
2023-09-01 13:00:00,26.37,26.38,26.33,26.35,88593.0,24.9572,24.9667,24.9194,24.9383,88593.0
2023-09-01 13:30:00,26.35,26.42,26.34,26.39,107030.0,24.9383,25.0045,24.9288,24.9761,107030.0
2023-09-01 14:00:00,26.4,26.4,26.32,26.35,149946.0,24.9856,24.9856,24.9099,24.9383,149946.0
2023-09-01 14:30:00,26.35,26.37,26.33,26.35,113928.0,24.9383,24.9572,24.9194,24.9383,113928.0
2023-09-01 15:00:00,26.35,26.38,26.34,26.36,100745.0,24.9383,24.9667,24.9288,24.9478,100745.0
2023-09-01 15:30:00,26.36,26.38,26.33,26.34,723896.0,24.9478,24.9667,24.9194,24.9288,723896.0
2023-09-05 09:30:00,26.69,26.74,26.54,26.67,691293.0,25.2601,25.3074,25.1181,25.2411,691293.0
2023-09-05 10:00:00,26.67,26.67,26.49,26.6,317172.0,25.2411,25.2411,25.0708,25.1749,317172.0
2023-09-05 10:30:00,26.6,26.6,26.53,26.58,425311.0,25.1749,25.1749,25.1086,25.156,425311.0
2023-09-05 11:00:00,26.57,26.64,26.55,26.6,192251.0,25.1465,25.2128,25.1276,25.1749,192251.0
2023-09-05 11:30:00,26.6,26.61,26.56,26.57,111747.0,25.1749,25.1844,25.137,25.1465,111747.0
2023-09-05 12:00:00,26.57,26.59,26.53,26.54,121642.0,25.1465,25.1654,25.1086,25.1181,121642.0
2023-09-05 12:30:00,26.53,26.56,26.51,26.53,119427.0,25.1086,25.137,25.0897,25.1086,119427.0
2023-09-05 13:00:00,26.53,26.55,26.45,26.46,170855.0,25.1086,25.1276,25.0329,25.0424,170855.0
2023-09-05 13:30:00,26.46,26.52,26.45,26.5,152423.0,25.0424,25.0992,25.0329,25.0803,152423.0
2023-09-05 14:00:00,26.5,26.5,26.45,26.46,210226.0,25.0803,25.0803,25.0329,25.0424,210226.0
2023-09-05 14:30:00,26.46,26.49,26.42,26.47,173143.0,25.0424,25.0708,25.0045,25.0519,173143.0
2023-09-05 15:00:00,26.46,26.47,26.41,26.44,191834.0,25.0424,25.0519,24.9951,25.0235,191834.0
2023-09-05 15:30:00,26.44,26.48,26.39,26.4,730461.0,25.0235,25.0613,24.9761,24.9856,730461.0
2023-09-06 09:30:00,25.93,26.1,25.93,26.04,635656.0,24.5408,24.7017,24.5408,24.6449,635656.0
2023-09-06 10:00:00,26.03,26.03,25.8,25.82,484137.0,24.6354,24.6354,24.4178,24.4367,484137.0
2023-09-06 10:30:00,25.82,25.88,25.73,25.79,395479.0,24.4367,24.4935,24.3515,24.4083,395479.0
2023-09-06 11:00:00,25.78,25.9,25.76,25.89,315250.0,24.3988,24.5124,24.3799,24.5029,315250.0
2023-09-06 11:30:00,25.9,25.9,25.81,25.82,241786.0,24.5124,24.5124,24.4272,24.4367,241786.0
2023-09-06 12:00:00,25.81,25.84,25.76,25.77,153317.0,24.4272,24.4556,24.3799,24.3894,153317.0
2023-09-06 12:30:00,25.76,25.78,25.72,25.75,178547.0,24.3799,24.3988,24.342,24.3704,178547.0
2023-09-06 13:00:00,25.74,25.8,25.69,25.76,171956.0,24.361,24.4178,24.3137,24.3799,171956.0
2023-09-06 13:30:00,25.76,25.79,25.76,25.79,103518.0,24.3799,24.4083,24.3799,24.4083,103518.0
2023-09-06 14:00:00,25.79,25.81,25.76,25.77,121204.0,24.4083,24.4272,24.3799,24.3894,121204.0
2023-09-06 14:30:00,25.78,25.8,25.76,25.78,172831.0,24.3988,24.4178,24.3799,24.3988,172831.0
2023-09-06 15:00:00,25.78,25.79,25.73,25.78,253094.0,24.3988,24.4083,24.3515,24.3988,253094.0
2023-09-06 15:30:00,25.77,25.83,25.76,25.8,463459.0,24.3894,24.4462,24.3799,24.4178,463459.0
2023-09-07 09:30:00,25.62,25.72,25.53,25.54,328671.0,24.2474,24.342,24.1622,24.1717,328671.0
2023-09-07 10:00:00,25.54,25.62,25.53,25.56,274385.0,24.1717,24.2474,24.1622,24.1906,274385.0
2023-09-07 10:30:00,25.57,25.66,25.55,25.62,173442.0,24.2001,24.2853,24.1812,24.2474,173442.0
2023-09-07 11:00:00,25.62,25.68,25.6,25.66,427498.0,24.2474,24.3042,24.2285,24.2853,427498.0
2023-09-07 11:30:00,25.67,25.71,25.61,25.62,111817.0,24.2947,24.3326,24.2379,24.2474,111817.0
2023-09-07 12:00:00,25.62,25.69,25.61,25.68,86459.0,24.2474,24.3137,24.2379,24.3042,86459.0
2023-09-07 12:30:00,25.68,25.69,25.61,25.62,115817.0,24.3042,24.3137,24.2379,24.2474,115817.0
2023-09-07 13:00:00,25.61,25.7,25.61,25.7,143444.0,24.2379,24.3231,24.2379,24.3231,143444.0
2023-09-07 13:30:00,25.7,25.73,25.67,25.71,335918.0,24.3231,24.3515,24.2947,24.3326,335918.0
2023-09-07 14:00:00,25.72,25.73,25.7,25.71,115974.0,24.342,24.3515,24.3231,24.3326,115974.0
2023-09-07 14:30:00,25.71,25.74,25.69,25.72,134887.0,24.3326,24.361,24.3137,24.342,134887.0
2023-09-07 15:00:00,25.72,25.75,25.7,25.75,269437.0,24.342,24.3704,24.3231,24.3704,269437.0
2023-09-07 15:30:00,25.75,25.77,25.71,25.74,520206.0,24.3704,24.3894,24.3326,24.361,520206.0
2023-09-08 09:30:00,25.37,25.4,25.22,25.33,499157.0,24.0108,24.0392,23.8688,23.9729,499157.0
2023-09-08 10:00:00,25.35,25.5,25.34,25.46,219097.0,23.9919,24.1338,23.9824,24.096,219097.0
2023-09-08 10:30:00,25.46,25.55,25.42,25.53,207178.0,24.096,24.1812,24.0581,24.1622,207178.0
2023-09-08 11:00:00,25.53,25.59,25.46,25.5,183954.0,24.1622,24.219,24.096,24.1338,183954.0
2023-09-08 11:30:00,25.5,25.5,25.46,25.47,119509.0,24.1338,24.1338,24.096,24.1054,119509.0
2023-09-08 12:00:00,25.46,25.54,25.46,25.51,106013.0,24.096,24.1717,24.096,24.1433,106013.0
2023-09-08 12:30:00,25.51,25.51,25.46,25.49,104845.0,24.1433,24.1433,24.096,24.1244,104845.0
2023-09-08 13:00:00,25.48,25.53,25.46,25.49,90280.0,24.1149,24.1622,24.096,24.1244,90280.0
2023-09-08 13:30:00,25.49,25.51,25.47,25.5,104908.0,24.1244,24.1433,24.1054,24.1338,104908.0
2023-09-08 14:00:00,25.51,25.53,25.47,25.49,93926.0,24.1433,24.1622,24.1054,24.1244,93926.0
2023-09-08 14:30:00,25.5,25.51,25.47,25.48,87190.0,24.1338,24.1433,24.1054,24.1149,87190.0
2023-09-08 15:00:00,25.47,25.5,25.46,25.46,92783.0,24.1054,24.1338,24.096,24.096,92783.0
2023-09-08 15:30:00,25.46,25.52,25.45,25.51,322111.0,24.096,24.1528,24.0865,24.1433,322111.0
2023-09-11 09:30:00,25.71,25.86,25.6,25.62,615863.0,24.3326,24.4745,24.2285,24.2474,615863.0
2023-09-11 10:00:00,25.62,25.68,25.56,25.67,456330.0,24.2474,24.3042,24.1906,24.2947,456330.0
2023-09-11 10:30:00,25.67,25.67,25.6,25.64,287421.0,24.2947,24.2947,24.2285,24.2663,287421.0
2023-09-11 11:00:00,25.63,25.66,25.55,25.64,644450.0,24.2569,24.2853,24.1812,24.2663,644450.0
2023-09-11 11:30:00,25.64,25.65,25.58,25.62,156242.0,24.2663,24.2758,24.2095,24.2474,156242.0
2023-09-11 12:00:00,25.62,25.7,25.61,25.7,109080.0,24.2474,24.3231,24.2379,24.3231,109080.0
2023-09-11 12:30:00,25.7,25.7,25.65,25.66,114662.0,24.3231,24.3231,24.2758,24.2853,114662.0
2023-09-11 13:00:00,25.67,25.67,25.64,25.66,44185.0,24.2947,24.2947,24.2663,24.2853,44185.0
2023-09-11 13:30:00,25.66,25.68,25.62,25.63,56801.0,24.2853,24.3042,24.2474,24.2569,56801.0
2023-09-11 14:00:00,25.63,25.64,25.59,25.62,93570.0,24.2569,24.2663,24.219,24.2474,93570.0
2023-09-11 14:30:00,25.62,25.65,25.61,25.63,120445.0,24.2474,24.2758,24.2379,24.2569,120445.0
2023-09-11 15:00:00,25.63,25.63,25.59,25.62,143800.0,24.2569,24.2569,24.219,24.2474,143800.0
2023-09-11 15:30:00,25.61,25.63,25.59,25.62,336342.0,24.2379,24.2569,24.219,24.2474,336342.0
2023-09-12 09:30:00,25.62,25.71,25.56,25.68,439096.0,24.2474,24.3326,24.1906,24.3042,439096.0
2023-09-12 10:00:00,25.68,25.69,25.56,25.59,311264.0,24.3042,24.3137,24.1906,24.219,311264.0
2023-09-12 10:30:00,25.6,25.66,25.57,25.64,161806.0,24.2285,24.2853,24.2001,24.2663,161806.0
2023-09-12 11:00:00,25.64,25.75,25.64,25.74,313497.0,24.2663,24.3704,24.2663,24.361,313497.0
2023-09-12 11:30:00,25.75,25.78,25.73,25.78,200018.0,24.3704,24.3988,24.3515,24.3988,200018.0
2023-09-12 12:00:00,25.77,25.88,25.77,25.86,204848.0,24.3894,24.4935,24.3894,24.4745,204848.0
2023-09-12 12:30:00,25.85,25.91,25.84,25.88,115191.0,24.4651,24.5219,24.4556,24.4935,115191.0
2023-09-12 13:00:00,25.88,25.93,25.86,25.92,83012.0,24.4935,24.5408,24.4745,24.5313,83012.0
2023-09-12 13:30:00,25.92,25.95,25.86,25.86,137928.0,24.5313,24.5597,24.4745,24.4745,137928.0
2023-09-12 14:00:00,25.87,25.9,25.85,25.89,124376.0,24.484,24.5124,24.4651,24.5029,124376.0
2023-09-12 14:30:00,25.88,25.89,25.81,25.82,140586.0,24.4935,24.5029,24.4272,24.4367,140586.0
2023-09-12 15:00:00,25.82,25.84,25.79,25.82,173638.0,24.4367,24.4556,24.4083,24.4367,173638.0
2023-09-12 15:30:00,25.82,25.84,25.79,25.8,306871.0,24.4367,24.4556,24.4083,24.4178,306871.0
2023-09-13 09:30:00,26.09,26.25,26.08,26.14,715834.0,24.6922,24.8437,24.6828,24.7395,715834.0
2023-09-13 10:00:00,26.14,26.18,26.0,26.09,311691.0,24.7395,24.7774,24.607,24.6922,311691.0
2023-09-13 10:30:00,26.08,26.16,26.07,26.14,198802.0,24.6828,24.7585,24.6733,24.7395,198802.0
2023-09-13 11:00:00,26.14,26.15,26.06,26.06,237624.0,24.7395,24.749,24.6638,24.6638,237624.0
2023-09-13 11:30:00,26.06,26.11,26.03,26.1,155518.0,24.6638,24.7112,24.6354,24.7017,155518.0
2023-09-13 12:00:00,26.1,26.11,26.07,26.1,207038.0,24.7017,24.7112,24.6733,24.7017,207038.0
2023-09-13 12:30:00,26.1,26.1,26.04,26.07,100063.0,24.7017,24.7017,24.6449,24.6733,100063.0
2023-09-13 13:00:00,26.07,26.08,26.03,26.04,85964.0,24.6733,24.6828,24.6354,24.6449,85964.0
2023-09-13 13:30:00,26.03,26.05,26.02,26.03,57210.0,24.6354,24.6544,24.626,24.6354,57210.0
2023-09-13 14:00:00,26.02,26.03,25.99,26.01,89742.0,24.626,24.6354,24.5976,24.6165,89742.0
2023-09-13 14:30:00,26.01,26.01,25.9,25.94,119597.0,24.6165,24.6165,24.5124,24.5503,119597.0
2023-09-13 15:00:00,25.94,25.95,25.9,25.94,118899.0,24.5503,24.5597,24.5124,24.5503,118899.0
2023-09-13 15:30:00,25.94,26.0,25.94,25.98,319904.0,24.5503,24.607,24.5503,24.5881,319904.0
2023-09-14 09:30:00,26.22,26.25,26.14,26.23,375333.0,24.8153,24.8437,24.7395,24.8247,375333.0
2023-09-14 10:00:00,26.24,26.28,26.2,26.27,242666.0,24.8342,24.872,24.7963,24.8626,242666.0
2023-09-14 10:30:00,26.27,26.32,26.24,26.3,242182.0,24.8626,24.9099,24.8342,24.891,242182.0
2023-09-14 11:00:00,26.3,26.33,26.24,26.25,482815.0,24.891,24.9194,24.8342,24.8437,482815.0
2023-09-14 11:30:00,26.25,26.27,26.2,26.22,102418.0,24.8437,24.8626,24.7963,24.8153,102418.0
2023-09-14 12:00:00,26.21,26.25,26.19,26.23,74761.0,24.8058,24.8437,24.7869,24.8247,74761.0
2023-09-14 12:30:00,26.24,26.27,26.23,26.25,75910.0,24.8342,24.8626,24.8247,24.8437,75910.0
2023-09-14 13:00:00,26.24,26.25,26.22,26.23,55849.0,24.8342,24.8437,24.8153,24.8247,55849.0
2023-09-14 13:30:00,26.23,26.27,26.2,26.21,43313.0,24.8247,24.8626,24.7963,24.8058,43313.0
2023-09-14 14:00:00,26.2,26.22,26.2,26.21,58302.0,24.7963,24.8153,24.7963,24.8058,58302.0
2023-09-14 14:30:00,26.21,26.24,26.2,26.24,90949.0,24.8058,24.8342,24.7963,24.8342,90949.0
2023-09-14 15:00:00,26.23,26.24,26.2,26.2,91420.0,24.8247,24.8342,24.7963,24.7963,91420.0
2023-09-14 15:30:00,26.2,26.22,26.17,26.19,352196.0,24.7963,24.8153,24.7679,24.7869,352196.0
2023-09-15 09:30:00,26.04,26.24,25.99,26.23,544728.0,24.6449,24.8342,24.5976,24.8247,544728.0
2023-09-15 10:00:00,26.23,26.35,26.22,26.25,318375.0,24.8247,24.9383,24.8153,24.8437,318375.0
2023-09-15 10:30:00,26.24,26.26,26.07,26.08,418628.0,24.8342,24.8531,24.6733,24.6828,418628.0
2023-09-15 11:00:00,26.08,26.2,25.95,26.11,1183821.0,24.6828,24.7963,24.5597,24.7112,1183821.0
2023-09-15 11:30:00,26.12,26.18,26.03,26.08,184704.0,24.7206,24.7774,24.6354,24.6828,184704.0
2023-09-15 12:00:00,26.07,26.1,26.04,26.05,107098.0,24.6733,24.7017,24.6449,24.6544,107098.0
2023-09-15 12:30:00,26.05,26.09,26.03,26.05,72521.0,24.6544,24.6922,24.6354,24.6544,72521.0
2023-09-15 13:00:00,26.04,26.05,25.94,25.96,198570.0,24.6449,24.6544,24.5503,24.5692,198570.0
2023-09-15 13:30:00,25.96,26.07,25.94,26.04,112584.0,24.5692,24.6733,24.5503,24.6449,112584.0
2023-09-15 14:00:00,26.04,26.04,25.99,26.02,103089.0,24.6449,24.6449,24.5976,24.626,103089.0
2023-09-15 14:30:00,26.02,26.05,26.01,26.05,108977.0,24.626,24.6544,24.6165,24.6544,108977.0
2023-09-15 15:00:00,26.05,26.05,25.99,25.99,160267.0,24.6544,24.6544,24.5976,24.5976,160267.0
2023-09-15 15:30:00,26.0,26.05,25.94,26.02,458871.0,24.607,24.6544,24.5503,24.626,458871.0
2023-09-18 09:30:00,26.01,26.09,25.88,25.98,479233.0,24.6165,24.6922,24.4935,24.5881,479233.0
2023-09-18 10:00:00,25.96,26.09,25.94,26.01,274133.0,24.5692,24.6922,24.5503,24.6165,274133.0
2023-09-18 10:30:00,26.0,26.06,25.94,26.0,312367.0,24.607,24.6638,24.5503,24.607,312367.0
2023-09-18 11:00:00,26.0,26.08,25.98,26.08,208682.0,24.607,24.6828,24.5881,24.6828,208682.0
2023-09-18 11:30:00,26.08,26.12,26.07,26.09,84667.0,24.6828,24.7206,24.6733,24.6922,84667.0
2023-09-18 12:00:00,26.09,26.1,26.05,26.06,55355.0,24.6922,24.7017,24.6544,24.6638,55355.0
2023-09-18 12:30:00,26.07,26.08,26.02,26.06,61915.0,24.6733,24.6828,24.626,24.6638,61915.0
2023-09-18 13:00:00,26.05,26.08,26.01,26.04,70197.0,24.6544,24.6828,24.6165,24.6449,70197.0
2023-09-18 13:30:00,26.03,26.06,26.01,26.02,52806.0,24.6354,24.6638,24.6165,24.626,52806.0
2023-09-18 14:00:00,26.02,26.02,25.99,26.0,54574.0,24.626,24.626,24.5976,24.607,54574.0
2023-09-18 14:30:00,26.01,26.02,25.96,25.99,51720.0,24.6165,24.626,24.5692,24.5976,51720.0
2023-09-18 15:00:00,26.0,26.0,25.97,25.99,74891.0,24.607,24.607,24.5787,24.5976,74891.0
2023-09-18 15:30:00,25.99,26.0,25.96,25.97,303369.0,24.5976,24.607,24.5692,24.5787,303369.0
2023-09-19 09:30:00,25.99,26.06,25.98,26.02,239849.0,24.5976,24.6638,24.5881,24.626,239849.0
2023-09-19 10:00:00,26.02,26.05,25.96,26.02,275379.0,24.626,24.6544,24.5692,24.626,275379.0
2023-09-19 10:30:00,26.02,26.07,25.98,26.05,357141.0,24.626,24.6733,24.5881,24.6544,357141.0
2023-09-19 11:00:00,26.04,26.09,25.99,26.07,357343.0,24.6449,24.6922,24.5976,24.6733,357343.0
2023-09-19 11:30:00,26.06,26.08,26.02,26.05,104897.0,24.6638,24.6828,24.626,24.6544,104897.0
2023-09-19 12:00:00,26.06,26.07,26.0,26.03,103103.0,24.6638,24.6733,24.607,24.6354,103103.0
2023-09-19 12:30:00,26.03,26.03,25.96,26.01,149940.0,24.6354,24.6354,24.5692,24.6165,149940.0
2023-09-19 13:00:00,26.01,26.03,25.99,26.01,114288.0,24.6165,24.6354,24.5976,24.6165,114288.0
2023-09-19 13:30:00,26.02,26.07,26.02,26.06,111068.0,24.626,24.6733,24.626,24.6638,111068.0
2023-09-19 14:00:00,26.06,26.08,26.04,26.05,80408.0,24.6638,24.6828,24.6449,24.6544,80408.0
2023-09-19 14:30:00,26.05,26.11,26.04,26.05,115901.0,24.6544,24.7112,24.6449,24.6544,115901.0
2023-09-19 15:00:00,26.05,26.07,26.04,26.07,103859.0,24.6544,24.6733,24.6449,24.6733,103859.0
2023-09-19 15:30:00,26.07,26.11,26.05,26.05,294009.0,24.6733,24.7112,24.6544,24.6544,294009.0
2023-09-20 09:30:00,26.35,26.45,26.35,26.44,238907.0,24.9383,25.0329,24.9383,25.0235,238907.0
2023-09-20 10:00:00,26.43,26.54,26.43,26.53,219356.0,25.014,25.1181,25.014,25.1086,219356.0
2023-09-20 10:30:00,26.53,26.55,26.48,26.54,148976.0,25.1086,25.1276,25.0613,25.1181,148976.0
2023-09-20 11:00:00,26.54,26.58,26.51,26.55,209048.0,25.1181,25.156,25.0897,25.1276,209048.0
2023-09-20 11:30:00,26.55,26.57,26.51,26.54,76009.0,25.1276,25.1465,25.0897,25.1181,76009.0
2023-09-20 12:00:00,26.54,26.54,26.49,26.53,61350.0,25.1181,25.1181,25.0708,25.1086,61350.0
2023-09-20 12:30:00,26.53,26.57,26.52,26.57,71615.0,25.1086,25.1465,25.0992,25.1465,71615.0
2023-09-20 13:00:00,26.57,26.57,26.51,26.55,184043.0,25.1465,25.1465,25.0897,25.1276,184043.0
2023-09-20 13:30:00,26.55,26.56,26.47,26.48,44482.0,25.1276,25.137,25.0519,25.0613,44482.0
2023-09-20 14:00:00,26.48,26.49,26.38,26.48,141846.0,25.0613,25.0708,24.9667,25.0613,141846.0
2023-09-20 14:30:00,26.48,26.52,26.39,26.44,94768.0,25.0613,25.0992,24.9761,25.0235,94768.0
2023-09-20 15:00:00,26.44,26.46,26.29,26.32,179720.0,25.0235,25.0424,24.8815,24.9099,179720.0
2023-09-20 15:30:00,26.32,26.33,26.16,26.18,439477.0,24.9099,24.9194,24.7585,24.7774,439477.0
2023-09-21 09:30:00,25.81,25.88,25.71,25.71,568685.0,24.4272,24.4935,24.3326,24.3326,568685.0
2023-09-21 10:00:00,25.72,25.84,25.67,25.83,353807.0,24.342,24.4556,24.2947,24.4462,353807.0
2023-09-21 10:30:00,25.82,25.87,25.75,25.77,156273.0,24.4367,24.484,24.3704,24.3894,156273.0
2023-09-21 11:00:00,25.77,25.78,25.73,25.75,206298.0,24.3894,24.3988,24.3515,24.3704,206298.0
2023-09-21 11:30:00,25.76,25.8,25.72,25.73,146252.0,24.3799,24.4178,24.342,24.3515,146252.0
2023-09-21 12:00:00,25.73,25.74,25.66,25.73,113858.0,24.3515,24.361,24.2853,24.3515,113858.0
2023-09-21 12:30:00,25.73,25.76,25.71,25.71,63130.0,24.3515,24.3799,24.3326,24.3326,63130.0
2023-09-21 13:00:00,25.71,25.83,25.71,25.8,77121.0,24.3326,24.4462,24.3326,24.4178,77121.0
2023-09-21 13:30:00,25.8,25.81,25.77,25.79,72112.0,24.4178,24.4272,24.3894,24.4083,72112.0
2023-09-21 14:00:00,25.8,25.8,25.74,25.74,66104.0,24.4178,24.4178,24.361,24.361,66104.0
2023-09-21 14:30:00,25.74,25.74,25.69,25.69,116242.0,24.361,24.361,24.3137,24.3137,116242.0
2023-09-21 15:00:00,25.7,25.71,25.65,25.66,162648.0,24.3231,24.3326,24.2758,24.2853,162648.0
2023-09-21 15:30:00,25.66,25.69,25.64,25.66,281775.0,24.2853,24.3137,24.2663,24.2853,281775.0
2023-09-22 09:30:00,25.57,25.6,25.48,25.53,267027.0,24.2001,24.2285,24.1149,24.1622,267027.0
2023-09-22 10:00:00,25.53,25.6,25.51,25.58,237874.0,24.1622,24.2285,24.1433,24.2095,237874.0
2023-09-22 10:30:00,25.58,25.62,25.48,25.5,188053.0,24.2095,24.2474,24.1149,24.1338,188053.0
2023-09-22 11:00:00,25.5,25.5,25.42,25.49,113065.0,24.1338,24.1338,24.0581,24.1244,113065.0
2023-09-22 11:30:00,25.49,25.51,25.43,25.44,205711.0,24.1244,24.1433,24.0676,24.077,205711.0
2023-09-22 12:00:00,25.44,25.48,25.42,25.45,161915.0,24.077,24.1149,24.0581,24.0865,161915.0
2023-09-22 12:30:00,25.44,25.48,25.43,25.44,49393.0,24.077,24.1149,24.0676,24.077,49393.0
2023-09-22 13:00:00,25.43,25.45,25.39,25.39,58145.0,24.0676,24.0865,24.0297,24.0297,58145.0
2023-09-22 13:30:00,25.39,25.4,25.34,25.36,65666.0,24.0297,24.0392,23.9824,24.0013,65666.0
2023-09-22 14:00:00,25.37,25.37,25.32,25.36,81277.0,24.0108,24.0108,23.9635,24.0013,81277.0
2023-09-22 14:30:00,25.36,25.37,25.33,25.35,60171.0,24.0013,24.0108,23.9729,23.9919,60171.0
2023-09-22 15:00:00,25.35,25.46,25.34,25.46,78373.0,23.9919,24.096,23.9824,24.096,78373.0
2023-09-22 15:30:00,25.45,25.46,25.34,25.34,329353.0,24.0865,24.096,23.9824,23.9824,329353.0
2023-09-25 09:30:00,25.24,25.29,25.15,25.27,285001.0,23.8878,23.9351,23.8026,23.9162,285001.0
2023-09-25 10:00:00,25.26,25.27,25.14,25.17,217448.0,23.9067,23.9162,23.7931,23.8215,217448.0
2023-09-25 10:30:00,25.17,25.21,25.11,25.14,115620.0,23.8215,23.8594,23.7647,23.7931,115620.0
2023-09-25 11:00:00,25.14,25.31,25.12,25.29,179813.0,23.7931,23.954,23.7742,23.9351,179813.0
2023-09-25 11:30:00,25.29,25.31,25.23,25.26,176196.0,23.9351,23.954,23.8783,23.9067,176196.0
2023-09-25 12:00:00,25.26,25.37,25.25,25.36,63917.0,23.9067,24.0108,23.8972,24.0013,63917.0
2023-09-25 12:30:00,25.36,25.36,25.28,25.32,87776.0,24.0013,24.0013,23.9256,23.9635,87776.0
2023-09-25 13:00:00,25.3,25.4,25.29,25.34,61409.0,23.9445,24.0392,23.9351,23.9824,61409.0
2023-09-25 13:30:00,25.33,25.38,25.32,25.36,74168.0,23.9729,24.0203,23.9635,24.0013,74168.0
2023-09-25 14:00:00,25.36,25.38,25.31,25.34,81799.0,24.0013,24.0203,23.954,23.9824,81799.0
2023-09-25 14:30:00,25.34,25.35,25.3,25.3,58635.0,23.9824,23.9919,23.9445,23.9445,58635.0
2023-09-25 15:00:00,25.3,25.37,25.27,25.35,110971.0,23.9445,24.0108,23.9162,23.9919,110971.0
2023-09-25 15:30:00,25.34,25.38,25.33,25.37,255690.0,23.9824,24.0203,23.9729,24.0108,255690.0
2023-09-26 09:30:00,25.04,25.18,25.03,25.16,211325.0,23.6985,23.831,23.689,23.812,211325.0
2023-09-26 10:00:00,25.16,25.2,25.01,25.16,271507.0,23.812,23.8499,23.6701,23.812,271507.0
2023-09-26 10:30:00,25.16,25.27,25.14,25.22,340832.0,23.812,23.9162,23.7931,23.8688,340832.0
2023-09-26 11:00:00,25.22,25.24,25.13,25.17,358878.0,23.8688,23.8878,23.7837,23.8215,358878.0
2023-09-26 11:30:00,25.17,25.18,25.08,25.1,189320.0,23.8215,23.831,23.7363,23.7553,189320.0
2023-09-26 12:00:00,25.09,25.17,25.09,25.12,114581.0,23.7458,23.8215,23.7458,23.7742,114581.0
2023-09-26 12:30:00,25.12,25.16,25.1,25.14,79221.0,23.7742,23.812,23.7553,23.7931,79221.0
2023-09-26 13:00:00,25.13,25.16,25.09,25.09,118132.0,23.7837,23.812,23.7458,23.7458,118132.0
2023-09-26 13:30:00,25.09,25.11,25.04,25.06,179961.0,23.7458,23.7647,23.6985,23.7174,179961.0
2023-09-26 14:00:00,25.06,25.06,25.0,25.03,107666.0,23.7174,23.7174,23.6606,23.689,107666.0
2023-09-26 14:30:00,25.03,25.05,25.01,25.05,121370.0,23.689,23.7079,23.6701,23.7079,121370.0
2023-09-26 15:00:00,25.05,25.07,25.03,25.05,185479.0,23.7079,23.7269,23.689,23.7079,185479.0
2023-09-26 15:30:00,25.05,25.08,25.03,25.07,452184.0,23.7079,23.7363,23.689,23.7269,452184.0
2023-09-27 09:30:00,24.22,24.37,24.16,24.23,1337872.0,22.9224,23.0644,22.8656,22.9319,1337872.0
2023-09-27 10:00:00,24.23,24.24,24.11,24.18,697075.0,22.9319,22.9413,22.8183,22.8846,697075.0
2023-09-27 10:30:00,24.17,24.27,24.14,24.19,399671.0,22.8751,22.9697,22.8467,22.894,399671.0
2023-09-27 11:00:00,24.2,24.31,24.19,24.28,751577.0,22.9035,23.0076,22.894,22.9792,751577.0
2023-09-27 11:30:00,24.29,24.33,24.21,24.27,147963.0,22.9887,23.0265,22.9129,22.9697,147963.0
2023-09-27 12:00:00,24.27,24.28,24.19,24.21,110797.0,22.9697,22.9792,22.894,22.9129,110797.0
2023-09-27 12:30:00,24.2,24.26,24.18,24.19,144357.0,22.9035,22.9603,22.8846,22.894,144357.0
2023-09-27 13:00:00,24.19,24.22,24.09,24.1,181744.0,22.894,22.9224,22.7994,22.8088,181744.0
2023-09-27 13:30:00,24.09,24.14,24.03,24.14,163183.0,22.7994,22.8467,22.7426,22.8467,163183.0
2023-09-27 14:00:00,24.14,24.19,24.09,24.19,191114.0,22.8467,22.894,22.7994,22.894,191114.0
2023-09-27 14:30:00,24.19,24.29,24.19,24.26,254927.0,22.894,22.9887,22.894,22.9603,254927.0
2023-09-27 15:00:00,24.26,24.35,24.24,24.28,210338.0,22.9603,23.0454,22.9413,22.9792,210338.0
2023-09-27 15:30:00,24.28,24.35,24.2,24.35,1262931.0,22.9792,23.0454,22.9035,23.0454,1262931.0
2023-09-28 09:30:00,24.45,24.58,24.38,24.58,399773.0,23.1401,23.2631,23.0738,23.2631,399773.0
2023-09-28 10:00:00,24.58,24.69,24.57,24.66,306137.0,23.2631,23.3672,23.2537,23.3388,306137.0
2023-09-28 10:30:00,24.66,24.72,24.59,24.71,177161.0,23.3388,23.3956,23.2726,23.3862,177161.0
2023-09-28 11:00:00,24.7,24.75,24.66,24.71,348475.0,23.3767,23.424,23.3388,23.3862,348475.0
2023-09-28 11:30:00,24.71,24.79,24.7,24.77,75149.0,23.3862,23.4619,23.3767,23.4429,75149.0
2023-09-28 12:00:00,24.77,24.84,24.72,24.83,101725.0,23.4429,23.5092,23.3956,23.4997,101725.0
2023-09-28 12:30:00,24.84,24.84,24.73,24.74,94344.0,23.5092,23.5092,23.4051,23.4145,94344.0
2023-09-28 13:00:00,24.75,24.77,24.71,24.71,117065.0,23.424,23.4429,23.3862,23.3862,117065.0
2023-09-28 13:30:00,24.7,24.71,24.65,24.69,117846.0,23.3767,23.3862,23.3294,23.3672,117846.0
2023-09-28 14:00:00,24.7,24.75,24.67,24.73,90972.0,23.3767,23.424,23.3483,23.4051,90972.0
2023-09-28 14:30:00,24.73,24.74,24.66,24.73,113197.0,23.4051,23.4145,23.3388,23.4051,113197.0
2023-09-28 15:00:00,24.73,24.78,24.72,24.77,144185.0,23.4051,23.4524,23.3956,23.4429,144185.0
2023-09-28 15:30:00,24.76,24.77,24.66,24.7,377393.0,23.4335,23.4429,23.3388,23.3767,377393.0
2023-09-29 09:30:00,24.9,24.94,24.85,24.9,227981.0,23.566,23.6038,23.5187,23.566,227981.0
2023-09-29 10:00:00,24.91,24.92,24.74,24.8,176766.0,23.5754,23.5849,23.4145,23.4713,176766.0
2023-09-29 10:30:00,24.81,24.87,24.77,24.79,330670.0,23.4808,23.5376,23.4429,23.4619,330670.0
2023-09-29 11:00:00,24.79,24.87,24.72,24.81,260881.0,23.4619,23.5376,23.3956,23.4808,260881.0
2023-09-29 11:30:00,24.81,24.82,24.71,24.74,106089.0,23.4808,23.4903,23.3862,23.4145,106089.0
2023-09-29 12:00:00,24.75,24.81,24.74,24.79,57738.0,23.424,23.4808,23.4145,23.4619,57738.0
2023-09-29 12:30:00,24.79,24.8,24.69,24.71,45209.0,23.4619,23.4713,23.3672,23.3862,45209.0
2023-09-29 13:00:00,24.7,24.7,24.61,24.66,134542.0,23.3767,23.3767,23.2915,23.3388,134542.0
2023-09-29 13:30:00,24.66,24.68,24.59,24.59,108697.0,23.3388,23.3578,23.2726,23.2726,108697.0
2023-09-29 14:00:00,24.59,24.63,24.57,24.6,95496.0,23.2726,23.3104,23.2537,23.282,95496.0
2023-09-29 14:30:00,24.61,24.7,24.59,24.7,95864.0,23.2915,23.3767,23.2726,23.3767,95864.0
2023-09-29 15:00:00,24.7,24.73,24.64,24.67,155679.0,23.3767,23.4051,23.3199,23.3483,155679.0
2023-09-29 15:30:00,24.67,24.7,24.61,24.65,370627.0,23.3483,23.3767,23.2915,23.3294,370627.0
2023-10-02 09:30:00,24.61,24.68,24.46,24.48,235474.0,23.2915,23.3578,23.1495,23.1685,235474.0
2023-10-02 10:00:00,24.47,24.57,24.39,24.41,246853.0,23.159,23.2537,23.0833,23.1022,246853.0
2023-10-02 10:30:00,24.4,24.43,24.3,24.33,379186.0,23.0928,23.1212,22.9981,23.0265,379186.0
2023-10-02 11:00:00,24.33,24.43,24.32,24.43,341369.0,23.0265,23.1212,23.0171,23.1212,341369.0
2023-10-02 11:30:00,24.44,24.46,24.33,24.35,210852.0,23.1306,23.1495,23.0265,23.0454,210852.0
2023-10-02 12:00:00,24.35,24.4,24.3,24.36,116957.0,23.0454,23.0928,22.9981,23.0549,116957.0
2023-10-02 12:30:00,24.35,24.38,24.28,24.3,193692.0,23.0454,23.0738,22.9792,22.9981,193692.0
2023-10-02 13:00:00,24.3,24.36,24.28,24.34,139490.0,22.9981,23.0549,22.9792,23.036,139490.0
2023-10-02 13:30:00,24.35,24.36,24.3,24.32,121622.0,23.0454,23.0549,22.9981,23.0171,121622.0
2023-10-02 14:00:00,24.33,24.41,24.29,24.3,116420.0,23.0265,23.1022,22.9887,22.9981,116420.0
2023-10-02 14:30:00,24.31,24.35,24.28,24.33,116710.0,23.0076,23.0454,22.9792,23.0265,116710.0
2023-10-02 15:00:00,24.33,24.34,24.27,24.32,255960.0,23.0265,23.036,22.9697,23.0171,255960.0
2023-10-02 15:30:00,24.32,24.37,24.3,24.34,386298.0,23.0171,23.0644,22.9981,23.036,386298.0
2023-10-03 09:30:00,23.98,24.06,23.93,24.03,324589.0,22.6953,22.771,22.6479,22.7426,324589.0
2023-10-03 10:00:00,24.03,24.03,23.79,23.8,797945.0,22.7426,22.7426,22.5154,22.5249,797945.0
2023-10-03 10:30:00,23.8,23.86,23.73,23.8,606214.0,22.5249,22.5817,22.4587,22.5249,606214.0
2023-10-03 11:00:00,23.8,23.82,23.73,23.82,438440.0,22.5249,22.5438,22.4587,22.5438,438440.0
2023-10-03 11:30:00,23.82,23.84,23.71,23.73,407358.0,22.5438,22.5628,22.4397,22.4587,407358.0
2023-10-03 12:00:00,23.73,23.87,23.73,23.87,208527.0,22.4587,22.5912,22.4587,22.5912,208527.0
2023-10-03 12:30:00,23.88,23.9,23.84,23.87,90937.0,22.6006,22.6196,22.5628,22.5912,90937.0
2023-10-03 13:00:00,23.87,23.91,23.84,23.87,102816.0,22.5912,22.629,22.5628,22.5912,102816.0
2023-10-03 13:30:00,23.87,23.88,23.81,23.82,122041.0,22.5912,22.6006,22.5344,22.5438,122041.0
2023-10-03 14:00:00,23.82,23.84,23.76,23.78,124335.0,22.5438,22.5628,22.4871,22.506,124335.0
2023-10-03 14:30:00,23.77,23.87,23.77,23.84,163899.0,22.4965,22.5912,22.4965,22.5628,163899.0
2023-10-03 15:00:00,23.84,23.86,23.8,23.8,194464.0,22.5628,22.5817,22.5249,22.5249,194464.0
2023-10-03 15:30:00,23.8,23.86,23.77,23.86,473100.0,22.5249,22.5817,22.4965,22.5817,473100.0
2023-10-04 09:30:00,24.0,24.02,23.83,23.84,388755.0,22.7142,22.7331,22.5533,22.5628,388755.0
2023-10-04 10:00:00,23.84,23.86,23.75,23.76,311190.0,22.5628,22.5817,22.4776,22.4871,311190.0
2023-10-04 10:30:00,23.76,23.88,23.75,23.78,174546.0,22.4871,22.6006,22.4776,22.506,174546.0
2023-10-04 11:00:00,23.77,23.9,23.75,23.9,220757.0,22.4965,22.6196,22.4776,22.6196,220757.0
2023-10-04 11:30:00,23.91,23.98,23.87,23.96,123215.0,22.629,22.6953,22.5912,22.6763,123215.0
2023-10-04 12:00:00,23.96,24.01,23.93,24.0,104990.0,22.6763,22.7237,22.6479,22.7142,104990.0
2023-10-04 12:30:00,23.99,24.01,23.92,23.93,58211.0,22.7047,22.7237,22.6385,22.6479,58211.0
2023-10-04 13:00:00,23.93,23.94,23.89,23.91,66635.0,22.6479,22.6574,22.6101,22.629,66635.0
2023-10-04 13:30:00,23.91,23.91,23.84,23.86,95654.0,22.629,22.629,22.5628,22.5817,95654.0
2023-10-04 14:00:00,23.86,23.87,23.81,23.86,117462.0,22.5817,22.5912,22.5344,22.5817,117462.0
2023-10-04 14:30:00,23.86,23.88,23.81,23.87,106117.0,22.5817,22.6006,22.5344,22.5912,106117.0
2023-10-04 15:00:00,23.87,23.96,23.85,23.95,155720.0,22.5912,22.6763,22.5722,22.6669,155720.0
2023-10-04 15:30:00,23.95,23.99,23.93,23.95,342684.0,22.6669,22.7047,22.6479,22.6669,342684.0
2023-10-05 09:30:00,23.87,24.03,23.87,24.03,144062.0,22.5912,22.7426,22.5912,22.7426,144062.0
2023-10-05 10:00:00,24.03,24.07,23.96,24.04,170482.0,22.7426,22.7804,22.6763,22.7521,170482.0
2023-10-05 10:30:00,24.04,24.05,23.94,23.99,78748.0,22.7521,22.7615,22.6574,22.7047,78748.0
2023-10-05 11:00:00,23.98,23.99,23.9,23.95,275929.0,22.6953,22.7047,22.6196,22.6669,275929.0
2023-10-05 11:30:00,23.96,23.97,23.92,23.93,94049.0,22.6763,22.6858,22.6385,22.6479,94049.0
2023-10-05 12:00:00,23.93,24.0,23.91,24.0,119791.0,22.6479,22.7142,22.629,22.7142,119791.0
2023-10-05 12:30:00,24.0,24.02,23.95,23.96,80566.0,22.7142,22.7331,22.6669,22.6763,80566.0
2023-10-05 13:00:00,23.96,23.97,23.91,23.95,113694.0,22.6763,22.6858,22.629,22.6669,113694.0
2023-10-05 13:30:00,23.95,24.02,23.92,24.0,100957.0,22.6669,22.7331,22.6385,22.7142,100957.0
2023-10-05 14:00:00,24.0,24.03,23.98,24.01,89585.0,22.7142,22.7426,22.6953,22.7237,89585.0
2023-10-05 14:30:00,24.01,24.07,24.01,24.07,160717.0,22.7237,22.7804,22.7237,22.7804,160717.0
2023-10-05 15:00:00,24.08,24.1,24.06,24.1,206636.0,22.7899,22.8088,22.771,22.8088,206636.0
2023-10-05 15:30:00,24.1,24.12,24.07,24.08,455074.0,22.8088,22.8278,22.7804,22.7899,455074.0
2023-10-06 09:30:00,24.28,24.33,24.19,24.28,970859.0,22.9792,23.0265,22.894,22.9792,970859.0
2023-10-06 10:00:00,24.29,24.31,24.11,24.26,555577.0,22.9887,23.0076,22.8183,22.9603,555577.0
2023-10-06 10:30:00,24.27,24.35,24.26,24.3,217635.0,22.9697,23.0454,22.9603,22.9981,217635.0
2023-10-06 11:00:00,24.29,24.51,24.29,24.5,352779.0,22.9887,23.1969,22.9887,23.1874,352779.0
2023-10-06 11:30:00,24.5,24.66,24.49,24.64,192283.0,23.1874,23.3388,23.1779,23.3199,192283.0
2023-10-06 12:00:00,24.65,24.68,24.57,24.6,150283.0,23.3294,23.3578,23.2537,23.282,150283.0
2023-10-06 12:30:00,24.6,24.63,24.56,24.59,150618.0,23.282,23.3104,23.2442,23.2726,150618.0
2023-10-06 13:00:00,24.59,24.64,24.55,24.6,139220.0,23.2726,23.3199,23.2347,23.282,139220.0
2023-10-06 13:30:00,24.6,24.63,24.55,24.6,120207.0,23.282,23.3104,23.2347,23.282,120207.0
2023-10-06 14:00:00,24.59,24.62,24.57,24.62,82742.0,23.2726,23.301,23.2537,23.301,82742.0
2023-10-06 14:30:00,24.62,24.65,24.58,24.59,161777.0,23.301,23.3294,23.2631,23.2726,161777.0
2023-10-06 15:00:00,24.59,24.64,24.56,24.64,202800.0,23.2726,23.3199,23.2442,23.3199,202800.0
2023-10-06 15:30:00,24.64,24.65,24.58,24.6,331199.0,23.3199,23.3294,23.2631,23.282,331199.0
2023-10-09 09:30:00,24.37,24.39,24.27,24.33,421247.0,23.0644,23.0833,22.9697,23.0265,421247.0
2023-10-09 10:00:00,24.33,24.37,24.28,24.36,285312.0,23.0265,23.0644,22.9792,23.0549,285312.0
2023-10-09 10:30:00,24.36,24.37,24.28,24.34,207521.0,23.0549,23.0644,22.9792,23.036,207521.0
2023-10-09 11:00:00,24.34,24.4,24.33,24.39,200258.0,23.036,23.0928,23.0265,23.0833,200258.0
2023-10-09 11:30:00,24.39,24.41,24.35,24.4,82071.0,23.0833,23.1022,23.0454,23.0928,82071.0
2023-10-09 12:00:00,24.41,24.43,24.34,24.36,130134.0,23.1022,23.1212,23.036,23.0549,130134.0
2023-10-09 12:30:00,24.36,24.39,24.35,24.38,100014.0,23.0549,23.0833,23.0454,23.0738,100014.0
2023-10-09 13:00:00,24.38,24.43,24.37,24.43,115004.0,23.0738,23.1212,23.0644,23.1212,115004.0
2023-10-09 13:30:00,24.43,24.57,24.43,24.57,127707.0,23.1212,23.2537,23.1212,23.2537,127707.0
2023-10-09 14:00:00,24.57,24.59,24.55,24.58,118169.0,23.2537,23.2726,23.2347,23.2631,118169.0
2023-10-09 14:30:00,24.58,24.62,24.55,24.61,96798.0,23.2631,23.301,23.2347,23.2915,96798.0
2023-10-09 15:00:00,24.61,24.61,24.56,24.6,170868.0,23.2915,23.2915,23.2442,23.282,170868.0
2023-10-09 15:30:00,24.61,24.63,24.56,24.63,364457.0,23.2915,23.3104,23.2442,23.3104,364457.0
2023-10-10 09:30:00,24.72,24.83,24.72,24.81,475428.0,23.3956,23.4997,23.3956,23.4808,475428.0
2023-10-10 10:00:00,24.81,24.87,24.8,24.82,185292.0,23.4808,23.5376,23.4713,23.4903,185292.0
2023-10-10 10:30:00,24.83,24.87,24.76,24.8,168513.0,23.4997,23.5376,23.4335,23.4713,168513.0
2023-10-10 11:00:00,24.8,24.87,24.78,24.81,184640.0,23.4713,23.5376,23.4524,23.4808,184640.0
2023-10-10 11:30:00,24.81,24.83,24.78,24.8,136370.0,23.4808,23.4997,23.4524,23.4713,136370.0
2023-10-10 12:00:00,24.8,24.86,24.79,24.86,118109.0,23.4713,23.5281,23.4619,23.5281,118109.0
2023-10-10 12:30:00,24.86,24.87,24.8,24.81,87489.0,23.5281,23.5376,23.4713,23.4808,87489.0
2023-10-10 13:00:00,24.81,24.82,24.73,24.75,145916.0,23.4808,23.4903,23.4051,23.424,145916.0
2023-10-10 13:30:00,24.75,24.78,24.72,24.76,83996.0,23.424,23.4524,23.3956,23.4335,83996.0
2023-10-10 14:00:00,24.75,24.76,24.71,24.73,90351.0,23.424,23.4335,23.3862,23.4051,90351.0
2023-10-10 14:30:00,24.73,24.77,24.69,24.71,115208.0,23.4051,23.4429,23.3672,23.3862,115208.0
2023-10-10 15:00:00,24.71,24.72,24.67,24.71,170016.0,23.3862,23.3956,23.3483,23.3862,170016.0
2023-10-10 15:30:00,24.71,24.75,24.69,24.7,314484.0,23.3862,23.424,23.3672,23.3767,314484.0
2023-10-11 09:30:00,25.13,25.3,25.1,25.26,468166.0,23.7837,23.9445,23.7553,23.9067,468166.0
2023-10-11 10:00:00,25.27,25.28,25.18,25.23,225431.0,23.9162,23.9256,23.831,23.8783,225431.0
2023-10-11 10:30:00,25.23,25.24,25.19,25.23,267200.0,23.8783,23.8878,23.8404,23.8783,267200.0
2023-10-11 11:00:00,25.23,25.24,25.11,25.16,300384.0,23.8783,23.8878,23.7647,23.812,300384.0
2023-10-11 11:30:00,25.16,25.21,25.14,25.18,106769.0,23.812,23.8594,23.7931,23.831,106769.0
2023-10-11 12:00:00,25.18,25.19,25.11,25.13,113972.0,23.831,23.8404,23.7647,23.7837,113972.0
2023-10-11 12:30:00,25.13,25.15,25.07,25.1,112584.0,23.7837,23.8026,23.7269,23.7553,112584.0
2023-10-11 13:00:00,25.1,25.14,25.08,25.1,90844.0,23.7553,23.7931,23.7363,23.7553,90844.0
2023-10-11 13:30:00,25.09,25.12,25.05,25.12,89636.0,23.7458,23.7742,23.7079,23.7742,89636.0
2023-10-11 14:00:00,25.12,25.18,25.11,25.15,89029.0,23.7742,23.831,23.7647,23.8026,89029.0
2023-10-11 14:30:00,25.15,25.19,25.11,25.14,104804.0,23.8026,23.8404,23.7647,23.7931,104804.0
2023-10-11 15:00:00,25.14,25.19,25.13,25.19,104770.0,23.7931,23.8404,23.7837,23.8404,104770.0
2023-10-11 15:30:00,25.19,25.26,25.17,25.24,460270.0,23.8404,23.9067,23.8215,23.8878,460270.0
2023-10-12 09:30:00,25.0,25.03,24.9,24.96,292502.0,23.6606,23.689,23.566,23.6228,292502.0
2023-10-12 10:00:00,24.95,25.0,24.88,24.96,273943.0,23.6133,23.6606,23.547,23.6228,273943.0
2023-10-12 10:30:00,24.96,25.0,24.91,24.93,276852.0,23.6228,23.6606,23.5754,23.5944,276852.0
2023-10-12 11:00:00,24.92,24.99,24.89,24.93,234783.0,23.5849,23.6512,23.5565,23.5944,234783.0
2023-10-12 11:30:00,24.93,24.93,24.85,24.91,148507.0,23.5944,23.5944,23.5187,23.5754,148507.0
2023-10-12 12:00:00,24.91,24.99,24.89,24.96,104158.0,23.5754,23.6512,23.5565,23.6228,104158.0
2023-10-12 12:30:00,24.96,24.98,24.92,24.92,68917.0,23.6228,23.6417,23.5849,23.5849,68917.0
2023-10-12 13:00:00,24.92,24.92,24.78,24.79,199603.0,23.5849,23.5849,23.4524,23.4619,199603.0
2023-10-12 13:30:00,24.78,24.81,24.7,24.71,213668.0,23.4524,23.4808,23.3767,23.3862,213668.0
2023-10-12 14:00:00,24.7,24.72,24.63,24.72,114737.0,23.3767,23.3956,23.3104,23.3956,114737.0
2023-10-12 14:30:00,24.72,24.81,24.71,24.75,109496.0,23.3956,23.4808,23.3862,23.424,109496.0
2023-10-12 15:00:00,24.75,24.8,24.74,24.78,102180.0,23.424,23.4713,23.4145,23.4524,102180.0
2023-10-12 15:30:00,24.78,24.82,24.77,24.78,232027.0,23.4524,23.4903,23.4429,23.4524,232027.0
2023-10-13 09:30:00,24.47,24.61,24.46,24.49,378326.0,23.159,23.2915,23.1495,23.1779,378326.0
2023-10-13 10:00:00,24.49,24.5,24.3,24.36,310598.0,23.1779,23.1874,22.9981,23.0549,310598.0
2023-10-13 10:30:00,24.35,24.45,24.33,24.35,249036.0,23.0454,23.1401,23.0265,23.0454,249036.0
2023-10-13 11:00:00,24.36,24.38,24.28,24.38,296039.0,23.0549,23.0738,22.9792,23.0738,296039.0
2023-10-13 11:30:00,24.38,24.47,24.37,24.38,160717.0,23.0738,23.159,23.0644,23.0738,160717.0
2023-10-13 12:00:00,24.39,24.47,24.38,24.44,157141.0,23.0833,23.159,23.0738,23.1306,157141.0
2023-10-13 12:30:00,24.45,24.46,24.29,24.35,127588.0,23.1401,23.1495,22.9887,23.0454,127588.0
2023-10-13 13:00:00,24.35,24.37,24.22,24.23,247028.0,23.0454,23.0644,22.9224,22.9319,247028.0
2023-10-13 13:30:00,24.22,24.35,24.22,24.3,168777.0,22.9224,23.0454,22.9224,22.9981,168777.0
2023-10-13 14:00:00,24.29,24.35,24.29,24.32,138414.0,22.9887,23.0454,22.9887,23.0171,138414.0
2023-10-13 14:30:00,24.32,24.36,24.23,24.28,192421.0,23.0171,23.0549,22.9319,22.9792,192421.0
2023-10-13 15:00:00,24.27,24.33,24.24,24.28,150657.0,22.9697,23.0265,22.9413,22.9792,150657.0
2023-10-13 15:30:00,24.28,24.32,24.27,24.31,332096.0,22.9792,23.0171,22.9697,23.0076,332096.0
2023-10-16 09:30:00,24.76,24.82,24.71,24.77,199010.0,23.4335,23.4903,23.3862,23.4429,199010.0
2023-10-16 10:00:00,24.78,24.94,24.75,24.93,308293.0,23.4524,23.6038,23.424,23.5944,308293.0
2023-10-16 10:30:00,24.94,25.0,24.93,25.0,194377.0,23.6038,23.6606,23.5944,23.6606,194377.0
2023-10-16 11:00:00,25.0,25.0,24.92,24.92,205004.0,23.6606,23.6606,23.5849,23.5849,205004.0
2023-10-16 11:30:00,24.92,24.94,24.9,24.93,107806.0,23.5849,23.6038,23.566,23.5944,107806.0
2023-10-16 12:00:00,24.93,24.94,24.89,24.93,77918.0,23.5944,23.6038,23.5565,23.5944,77918.0
2023-10-16 12:30:00,24.93,24.94,24.88,24.91,83854.0,23.5944,23.6038,23.547,23.5754,83854.0
2023-10-16 13:00:00,24.91,24.94,24.8,24.87,142894.0,23.5754,23.6038,23.4713,23.5376,142894.0
2023-10-16 13:30:00,24.87,24.93,24.84,24.9,72290.0,23.5376,23.5944,23.5092,23.566,72290.0
2023-10-16 14:00:00,24.9,24.9,24.84,24.85,138353.0,23.566,23.566,23.5092,23.5187,138353.0
2023-10-16 14:30:00,24.85,24.86,24.83,24.86,91268.0,23.5187,23.5281,23.4997,23.5281,91268.0
2023-10-16 15:00:00,24.86,24.92,24.83,24.92,116141.0,23.5281,23.5849,23.4997,23.5849,116141.0
2023-10-16 15:30:00,24.92,24.94,24.89,24.92,382725.0,23.5849,23.6038,23.5565,23.5849,382725.0
2023-10-17 09:30:00,24.72,24.9,24.72,24.85,342813.0,23.3956,23.566,23.3956,23.5187,342813.0
2023-10-17 10:00:00,24.84,24.97,24.82,24.96,234762.0,23.5092,23.6322,23.4903,23.6228,234762.0
2023-10-17 10:30:00,24.96,24.99,24.92,24.96,114862.0,23.6228,23.6512,23.5849,23.6228,114862.0
2023-10-17 11:00:00,24.97,25.09,24.95,25.08,521804.0,23.6322,23.7458,23.6133,23.7363,521804.0
2023-10-17 11:30:00,25.08,25.18,25.05,25.16,219754.0,23.7363,23.831,23.7079,23.812,219754.0
2023-10-17 12:00:00,25.15,25.21,25.15,25.21,118998.0,23.8026,23.8594,23.8026,23.8594,118998.0
2023-10-17 12:30:00,25.21,25.21,25.09,25.1,88220.0,23.8594,23.8594,23.7458,23.7553,88220.0
2023-10-17 13:00:00,25.1,25.12,25.07,25.09,65535.0,23.7553,23.7742,23.7269,23.7458,65535.0
2023-10-17 13:30:00,25.09,25.09,25.01,25.03,106258.0,23.7458,23.7458,23.6701,23.689,106258.0
2023-10-17 14:00:00,25.03,25.06,25.0,25.04,138988.0,23.689,23.7174,23.6606,23.6985,138988.0
2023-10-17 14:30:00,25.04,25.11,24.99,25.02,173065.0,23.6985,23.7647,23.6512,23.6795,173065.0
2023-10-17 15:00:00,25.01,25.07,25.01,25.07,109609.0,23.6701,23.7269,23.6701,23.7269,109609.0
2023-10-17 15:30:00,25.07,25.09,25.04,25.07,346086.0,23.7269,23.7458,23.6985,23.7269,346086.0
2023-10-18 09:30:00,24.76,24.79,24.53,24.54,736841.0,23.4335,23.4619,23.2158,23.2253,736841.0
2023-10-18 10:00:00,24.54,24.7,24.48,24.59,377021.0,23.2253,23.3767,23.1685,23.2726,377021.0
2023-10-18 10:30:00,24.58,24.61,24.46,24.49,204847.0,23.2631,23.2915,23.1495,23.1779,204847.0
2023-10-18 11:00:00,24.49,24.56,24.45,24.48,490591.0,23.1779,23.2442,23.1401,23.1685,490591.0
2023-10-18 11:30:00,24.49,24.49,24.4,24.41,149098.0,23.1779,23.1779,23.0928,23.1022,149098.0
2023-10-18 12:00:00,24.41,24.44,24.34,24.37,186281.0,23.1022,23.1306,23.036,23.0644,186281.0
2023-10-18 12:30:00,24.37,24.4,24.35,24.37,54823.0,23.0644,23.0928,23.0454,23.0644,54823.0
2023-10-18 13:00:00,24.36,24.47,24.34,24.44,94900.0,23.0549,23.159,23.036,23.1306,94900.0
2023-10-18 13:30:00,24.43,24.45,24.36,24.44,173858.0,23.1212,23.1401,23.0549,23.1306,173858.0
2023-10-18 14:00:00,24.44,24.49,24.41,24.44,146410.0,23.1306,23.1779,23.1022,23.1306,146410.0
2023-10-18 14:30:00,24.43,24.46,24.37,24.4,122189.0,23.1212,23.1495,23.0644,23.0928,122189.0
2023-10-18 15:00:00,24.41,24.41,24.32,24.33,177889.0,23.1022,23.1022,23.0171,23.0265,177889.0
2023-10-18 15:30:00,24.34,24.4,24.32,24.38,567257.0,23.036,23.0928,23.0171,23.0738,567257.0
2023-10-19 09:30:00,24.16,24.24,24.14,24.2,264703.0,22.8656,22.9413,22.8467,22.9035,264703.0
2023-10-19 10:00:00,24.2,24.26,24.14,24.14,216545.0,22.9035,22.9603,22.8467,22.8467,216545.0
2023-10-19 10:30:00,24.14,24.2,24.11,24.17,250240.0,22.8467,22.9035,22.8183,22.8751,250240.0
2023-10-19 11:00:00,24.17,24.26,24.16,24.22,263077.0,22.8751,22.9603,22.8656,22.9224,263077.0
2023-10-19 11:30:00,24.23,24.27,24.2,24.21,89972.0,22.9319,22.9697,22.9035,22.9129,89972.0
2023-10-19 12:00:00,24.21,24.4,24.13,24.27,220676.0,22.9129,23.0928,22.8372,22.9697,220676.0
2023-10-19 12:30:00,24.27,24.31,24.12,24.29,257791.0,22.9697,23.0076,22.8278,22.9887,257791.0
2023-10-19 13:00:00,24.3,24.38,24.27,24.31,168266.0,22.9981,23.0738,22.9697,23.0076,168266.0
2023-10-19 13:30:00,24.33,24.34,24.21,24.28,124976.0,23.0265,23.036,22.9129,22.9792,124976.0
2023-10-19 14:00:00,24.28,24.31,24.24,24.26,149084.0,22.9792,23.0076,22.9413,22.9603,149084.0
2023-10-19 14:30:00,24.26,24.26,24.12,24.15,238510.0,22.9603,22.9603,22.8278,22.8562,238510.0
2023-10-19 15:00:00,24.15,24.16,24.03,24.05,240046.0,22.8562,22.8656,22.7426,22.7615,240046.0
2023-10-19 15:30:00,24.05,24.1,24.01,24.04,443268.0,22.7615,22.8088,22.7237,22.7521,443268.0
2023-10-20 09:30:00,23.87,23.97,23.74,23.76,517214.0,22.5912,22.6858,22.4681,22.4871,517214.0
2023-10-20 10:00:00,23.75,23.78,23.6,23.66,240236.0,22.4776,22.506,22.3356,22.3924,240236.0
2023-10-20 10:30:00,23.65,23.76,23.63,23.71,195667.0,22.3829,22.4871,22.364,22.4397,195667.0
2023-10-20 11:00:00,23.71,23.75,23.61,23.68,477405.0,22.4397,22.4776,22.3451,22.4113,477405.0
2023-10-20 11:30:00,23.68,23.82,23.66,23.79,226920.0,22.4113,22.5438,22.3924,22.5154,226920.0
2023-10-20 12:00:00,23.79,23.83,23.74,23.78,199547.0,22.5154,22.5533,22.4681,22.506,199547.0
2023-10-20 12:30:00,23.78,23.89,23.78,23.88,141318.0,22.506,22.6101,22.506,22.6006,141318.0
2023-10-20 13:00:00,23.88,23.92,23.81,23.88,79218.0,22.6006,22.6385,22.5344,22.6006,79218.0
2023-10-20 13:30:00,23.89,23.9,23.81,23.87,75932.0,22.6101,22.6196,22.5344,22.5912,75932.0
2023-10-20 14:00:00,23.87,23.88,23.74,23.76,102267.0,22.5912,22.6006,22.4681,22.4871,102267.0
2023-10-20 14:30:00,23.74,23.79,23.73,23.77,118114.0,22.4681,22.5154,22.4587,22.4965,118114.0
2023-10-20 15:00:00,23.77,23.8,23.74,23.77,67753.0,22.4965,22.5249,22.4681,22.4965,67753.0
2023-10-20 15:30:00,23.77,23.78,23.7,23.71,200984.0,22.4965,22.506,22.4303,22.4397,200984.0
2023-10-23 09:30:00,23.65,23.69,23.55,23.66,215479.0,22.3829,22.4208,22.2883,22.3924,215479.0
2023-10-23 10:00:00,23.66,23.73,23.62,23.69,230067.0,22.3924,22.4587,22.3546,22.4208,230067.0
2023-10-23 10:30:00,23.69,23.78,23.64,23.74,107611.0,22.4208,22.506,22.3735,22.4681,107611.0
2023-10-23 11:00:00,23.75,23.83,23.73,23.79,166963.0,22.4776,22.5533,22.4587,22.5154,166963.0
2023-10-23 11:30:00,23.8,23.87,23.79,23.87,67099.0,22.5249,22.5912,22.5154,22.5912,67099.0
2023-10-23 12:00:00,23.86,23.87,23.76,23.8,36769.0,22.5817,22.5912,22.4871,22.5249,36769.0
2023-10-23 12:30:00,23.8,23.88,23.79,23.88,71660.0,22.5249,22.6006,22.5154,22.6006,71660.0
2023-10-23 13:00:00,23.89,23.91,23.77,23.79,86192.0,22.6101,22.629,22.4965,22.5154,86192.0
2023-10-23 13:30:00,23.79,23.83,23.76,23.76,91113.0,22.5154,22.5533,22.4871,22.4871,91113.0
2023-10-23 14:00:00,23.77,23.78,23.71,23.73,73316.0,22.4965,22.506,22.4397,22.4587,73316.0
2023-10-23 14:30:00,23.74,23.79,23.72,23.76,65414.0,22.4681,22.5154,22.4492,22.4871,65414.0
2023-10-23 15:00:00,23.76,23.77,23.59,23.6,220597.0,22.4871,22.4965,22.3262,22.3356,220597.0
2023-10-23 15:30:00,23.6,23.67,23.59,23.63,320578.0,22.3356,22.4019,22.3262,22.364,320578.0
2023-10-24 09:30:00,23.64,23.71,23.55,23.69,343231.0,22.3735,22.4397,22.2883,22.4208,343231.0
2023-10-24 10:00:00,23.7,23.79,23.63,23.77,140763.0,22.4303,22.5154,22.364,22.4965,140763.0
2023-10-24 10:30:00,23.77,23.83,23.73,23.8,115222.0,22.4965,22.5533,22.4587,22.5249,115222.0
2023-10-24 11:00:00,23.8,23.8,23.72,23.72,625789.0,22.5249,22.5249,22.4492,22.4492,625789.0
2023-10-24 11:30:00,23.72,23.79,23.71,23.76,69075.0,22.4492,22.5154,22.4397,22.4871,69075.0
2023-10-24 12:00:00,23.77,23.79,23.72,23.73,69097.0,22.4965,22.5154,22.4492,22.4587,69097.0
2023-10-24 12:30:00,23.72,23.75,23.68,23.71,59769.0,22.4492,22.4776,22.4113,22.4397,59769.0
2023-10-24 13:00:00,23.71,23.76,23.7,23.75,90839.0,22.4397,22.4871,22.4303,22.4776,90839.0
2023-10-24 13:30:00,23.76,23.78,23.72,23.73,45179.0,22.4871,22.506,22.4492,22.4587,45179.0
2023-10-24 14:00:00,23.73,23.77,23.73,23.77,144168.0,22.4587,22.4965,22.4587,22.4965,144168.0
2023-10-24 14:30:00,23.77,23.81,23.77,23.79,87120.0,22.4965,22.5344,22.4965,22.5154,87120.0
2023-10-24 15:00:00,23.79,23.82,23.77,23.8,122331.0,22.5154,22.5438,22.4965,22.5249,122331.0
2023-10-24 15:30:00,23.8,23.84,23.79,23.83,303316.0,22.5249,22.5628,22.5154,22.5533,303316.0
2023-10-25 09:30:00,23.86,23.94,23.74,23.75,256150.0,22.5817,22.6574,22.4681,22.4776,256150.0
2023-10-25 10:00:00,23.74,23.75,23.66,23.71,189654.0,22.4681,22.4776,22.3924,22.4397,189654.0
2023-10-25 10:30:00,23.71,23.86,23.7,23.84,138972.0,22.4397,22.5817,22.4303,22.5628,138972.0
2023-10-25 11:00:00,23.84,23.97,23.83,23.94,240023.0,22.5628,22.6858,22.5533,22.6574,240023.0
2023-10-25 11:30:00,23.95,24.0,23.9,23.91,121996.0,22.6669,22.7142,22.6196,22.629,121996.0
2023-10-25 12:00:00,23.9,23.9,23.83,23.88,72562.0,22.6196,22.6196,22.5533,22.6006,72562.0
2023-10-25 12:30:00,23.88,23.91,23.8,23.82,85068.0,22.6006,22.629,22.5249,22.5438,85068.0
2023-10-25 13:00:00,23.82,23.84,23.78,23.8,112363.0,22.5438,22.5628,22.506,22.5249,112363.0
2023-10-25 13:30:00,23.8,23.8,23.74,23.79,38490.0,22.5249,22.5249,22.4681,22.5154,38490.0
2023-10-25 14:00:00,23.8,23.83,23.77,23.8,41860.0,22.5249,22.5533,22.4965,22.5249,41860.0
2023-10-25 14:30:00,23.8,23.81,23.75,23.79,61112.0,22.5249,22.5344,22.4776,22.5154,61112.0
2023-10-25 15:00:00,23.79,23.83,23.75,23.8,75601.0,22.5154,22.5533,22.4776,22.5249,75601.0
2023-10-25 15:30:00,23.8,23.82,23.77,23.8,186759.0,22.5249,22.5438,22.4965,22.5249,186759.0
2023-10-26 09:30:00,23.7,23.83,23.68,23.69,335606.0,22.4303,22.5533,22.4113,22.4208,335606.0
2023-10-26 10:00:00,23.68,23.72,23.62,23.71,180977.0,22.4113,22.4492,22.3546,22.4397,180977.0
2023-10-26 10:30:00,23.71,23.86,23.66,23.83,94610.0,22.4397,22.5817,22.3924,22.5533,94610.0
2023-10-26 11:00:00,23.83,23.86,23.73,23.74,270147.0,22.5533,22.5817,22.4587,22.4681,270147.0
2023-10-26 11:30:00,23.75,23.79,23.72,23.75,71967.0,22.4776,22.5154,22.4492,22.4776,71967.0
2023-10-26 12:00:00,23.74,23.74,23.6,23.62,150647.0,22.4681,22.4681,22.3356,22.3546,150647.0
2023-10-26 12:30:00,23.62,23.66,23.56,23.59,195628.0,22.3546,22.3924,22.2978,22.3262,195628.0
2023-10-26 13:00:00,23.58,23.64,23.57,23.57,80569.0,22.3167,22.3735,22.3072,22.3072,80569.0
2023-10-26 13:30:00,23.57,23.66,23.54,23.66,99845.0,22.3072,22.3924,22.2788,22.3924,99845.0
2023-10-26 14:00:00,23.66,23.68,23.64,23.67,116275.0,22.3924,22.4113,22.3735,22.4019,116275.0
2023-10-26 14:30:00,23.67,23.74,23.66,23.73,95993.0,22.4019,22.4681,22.3924,22.4587,95993.0
2023-10-26 15:00:00,23.73,23.77,23.68,23.68,135636.0,22.4587,22.4965,22.4113,22.4113,135636.0
2023-10-26 15:30:00,23.68,23.68,23.59,23.59,413625.0,22.4113,22.4113,22.3262,22.3262,413625.0
2023-10-27 09:30:00,23.66,23.7,23.51,23.58,217728.0,22.3924,22.4303,22.2504,22.3167,217728.0
2023-10-27 10:00:00,23.58,23.62,23.5,23.51,122769.0,22.3167,22.3546,22.241,22.2504,122769.0
2023-10-27 10:30:00,23.51,23.51,23.39,23.47,169681.0,22.2504,22.2504,22.1369,22.2126,169681.0
2023-10-27 11:00:00,23.47,23.55,23.44,23.49,170893.0,22.2126,22.2883,22.1842,22.2315,170893.0
2023-10-27 11:30:00,23.5,23.53,23.46,23.5,45937.0,22.241,22.2694,22.2031,22.241,45937.0
2023-10-27 12:00:00,23.5,23.51,23.42,23.46,56754.0,22.241,22.2504,22.1653,22.2031,56754.0
2023-10-27 12:30:00,23.46,23.48,23.42,23.43,51199.0,22.2031,22.2221,22.1653,22.1747,51199.0
2023-10-27 13:00:00,23.43,23.44,23.32,23.35,83853.0,22.1747,22.1842,22.0706,22.099,83853.0
2023-10-27 13:30:00,23.34,23.37,23.33,23.35,65135.0,22.0896,22.1179,22.0801,22.099,65135.0
2023-10-27 14:00:00,23.35,23.38,23.3,23.34,79858.0,22.099,22.1274,22.0517,22.0896,79858.0
2023-10-27 14:30:00,23.34,23.4,23.29,23.3,195426.0,22.0896,22.1463,22.0422,22.0517,195426.0
2023-10-27 15:00:00,23.3,23.35,23.28,23.35,146593.0,22.0517,22.099,22.0328,22.099,146593.0
2023-10-27 15:30:00,23.34,23.37,23.29,23.37,415537.0,22.0896,22.1179,22.0422,22.1179,415537.0
2023-10-30 09:30:00,23.55,23.65,23.54,23.62,254368.0,22.2883,22.3829,22.2788,22.3546,254368.0
2023-10-30 10:00:00,23.62,23.65,23.53,23.55,157780.0,22.3546,22.3829,22.2694,22.2883,157780.0
2023-10-30 10:30:00,23.55,23.63,23.54,23.6,125777.0,22.2883,22.364,22.2788,22.3356,125777.0
2023-10-30 11:00:00,23.61,23.67,23.61,23.66,55458.0,22.3451,22.4019,22.3451,22.3924,55458.0
2023-10-30 11:30:00,23.66,23.68,23.61,23.66,85444.0,22.3924,22.4113,22.3451,22.3924,85444.0
2023-10-30 12:00:00,23.66,23.67,23.55,23.56,100364.0,22.3924,22.4019,22.2883,22.2978,100364.0
2023-10-30 12:30:00,23.56,23.62,23.52,23.58,141864.0,22.2978,22.3546,22.2599,22.3167,141864.0
2023-10-30 13:00:00,23.58,23.65,23.56,23.64,61664.0,22.3167,22.3829,22.2978,22.3735,61664.0
2023-10-30 13:30:00,23.65,23.68,23.63,23.68,54438.0,22.3829,22.4113,22.364,22.4113,54438.0
2023-10-30 14:00:00,23.68,23.69,23.63,23.64,63785.0,22.4113,22.4208,22.364,22.3735,63785.0
2023-10-30 14:30:00,23.63,23.71,23.63,23.66,126306.0,22.364,22.4397,22.364,22.3924,126306.0
2023-10-30 15:00:00,23.67,23.74,23.67,23.72,111733.0,22.4019,22.4681,22.4019,22.4492,111733.0
2023-10-30 15:30:00,23.71,23.73,23.7,23.71,260206.0,22.4397,22.4587,22.4303,22.4397,260206.0
2023-10-31 09:30:00,23.35,23.48,23.35,23.39,390260.0,22.099,22.2221,22.099,22.1369,390260.0
2023-10-31 10:00:00,23.38,23.48,23.33,23.39,192490.0,22.1274,22.2221,22.0801,22.1369,192490.0
2023-10-31 10:30:00,23.39,23.43,23.31,23.42,247255.0,22.1369,22.1747,22.0612,22.1653,247255.0
2023-10-31 11:00:00,23.42,23.44,23.33,23.34,180276.0,22.1653,22.1842,22.0801,22.0896,180276.0
2023-10-31 11:30:00,23.35,23.36,23.28,23.33,131480.0,22.099,22.1085,22.0328,22.0801,131480.0
2023-10-31 12:00:00,23.33,23.33,23.23,23.31,279859.0,22.0801,22.0801,21.9854,22.0612,279859.0
2023-10-31 12:30:00,23.31,23.37,23.28,23.37,112326.0,22.0612,22.1179,22.0328,22.1179,112326.0
2023-10-31 13:00:00,23.37,23.39,23.34,23.36,98516.0,22.1179,22.1369,22.0896,22.1085,98516.0
2023-10-31 13:30:00,23.36,23.39,23.35,23.37,45182.0,22.1085,22.1369,22.099,22.1179,45182.0
2023-10-31 14:00:00,23.37,23.39,23.31,23.32,148086.0,22.1179,22.1369,22.0612,22.0706,148086.0
2023-10-31 14:30:00,23.31,23.42,23.3,23.41,206168.0,22.0612,22.1653,22.0517,22.1558,206168.0
2023-10-31 15:00:00,23.42,23.46,23.41,23.43,140489.0,22.1653,22.2031,22.1558,22.1747,140489.0
2023-10-31 15:30:00,23.44,23.46,23.4,23.45,469157.0,22.1842,22.2031,22.1463,22.1937,469157.0
2023-11-01 09:30:00,23.78,23.96,23.73,23.87,347685.0,22.506,22.6763,22.4587,22.5912,347685.0
2023-11-01 10:00:00,23.87,23.97,23.79,23.96,263475.0,22.5912,22.6858,22.5154,22.6763,263475.0
2023-11-01 10:30:00,23.96,24.12,23.96,24.07,230295.0,22.6763,22.8278,22.6763,22.7804,230295.0
2023-11-01 11:00:00,24.06,24.1,23.93,23.94,156487.0,22.771,22.8088,22.6479,22.6574,156487.0
2023-11-01 11:30:00,23.93,24.0,23.93,23.98,154347.0,22.6479,22.7142,22.6479,22.6953,154347.0
2023-11-01 12:00:00,23.98,23.98,23.85,23.89,197485.0,22.6953,22.6953,22.5722,22.6101,197485.0
2023-11-01 12:30:00,23.89,23.89,23.82,23.86,124609.0,22.6101,22.6101,22.5438,22.5817,124609.0
2023-11-01 13:00:00,23.86,23.88,23.8,23.83,56289.0,22.5817,22.6006,22.5249,22.5533,56289.0
2023-11-01 13:30:00,23.83,23.85,23.8,23.84,61099.0,22.5533,22.5722,22.5249,22.5628,61099.0
2023-11-01 14:00:00,23.85,23.9,23.79,23.85,150142.0,22.5722,22.6196,22.5154,22.5722,150142.0
2023-11-01 14:30:00,23.86,23.94,23.78,23.93,269271.0,22.5817,22.6574,22.506,22.6479,269271.0
2023-11-01 15:00:00,23.93,24.05,23.93,24.01,203707.0,22.6479,22.7615,22.6479,22.7237,203707.0
2023-11-01 15:30:00,24.01,24.06,24.0,24.04,545568.0,22.7237,22.771,22.7142,22.7521,545568.0
2023-11-02 09:30:00,24.13,24.22,24.09,24.16,911166.0,22.8372,22.9224,22.7994,22.8656,911166.0
2023-11-02 10:00:00,24.16,24.2,24.11,24.19,189626.0,22.8656,22.9035,22.8183,22.894,189626.0
2023-11-02 10:30:00,24.19,24.3,24.19,24.29,109167.0,22.894,22.9981,22.894,22.9887,109167.0
2023-11-02 11:00:00,24.3,24.33,24.21,24.24,191893.0,22.9981,23.0265,22.9129,22.9413,191893.0
2023-11-02 11:30:00,24.24,24.24,24.17,24.19,275522.0,22.9413,22.9413,22.8751,22.894,275522.0
2023-11-02 12:00:00,24.18,24.21,24.15,24.21,183194.0,22.8846,22.9129,22.8562,22.9129,183194.0
2023-11-02 12:30:00,24.21,24.27,24.2,24.23,151748.0,22.9129,22.9697,22.9035,22.9319,151748.0
2023-11-02 13:00:00,24.24,24.28,24.23,24.25,89767.0,22.9413,22.9792,22.9319,22.9508,89767.0
2023-11-02 13:30:00,24.25,24.3,24.24,24.29,111463.0,22.9508,22.9981,22.9413,22.9887,111463.0
2023-11-02 14:00:00,24.29,24.29,24.24,24.26,61257.0,22.9887,22.9887,22.9413,22.9603,61257.0
2023-11-02 14:30:00,24.25,24.27,24.23,24.23,79361.0,22.9508,22.9697,22.9319,22.9319,79361.0
2023-11-02 15:00:00,24.23,24.26,24.21,24.23,140067.0,22.9319,22.9603,22.9129,22.9319,140067.0
2023-11-02 15:30:00,24.22,24.31,24.21,24.3,394258.0,22.9224,23.0076,22.9129,22.9981,394258.0
2023-11-03 09:30:00,24.28,24.53,24.28,24.5,772208.0,22.9792,23.2158,22.9792,23.1874,772208.0
2023-11-03 10:00:00,24.53,24.57,24.35,24.36,679771.0,23.2158,23.2537,23.0454,23.0549,679771.0
2023-11-03 10:30:00,24.37,24.5,24.35,24.5,253594.0,23.0644,23.1874,23.0454,23.1874,253594.0
2023-11-03 11:00:00,24.5,24.57,24.47,24.53,157606.0,23.1874,23.2537,23.159,23.2158,157606.0
2023-11-03 11:30:00,24.54,24.56,24.5,24.51,146280.0,23.2253,23.2442,23.1874,23.1969,146280.0
2023-11-03 12:00:00,24.51,24.52,24.47,24.47,172942.0,23.1969,23.2063,23.159,23.159,172942.0
2023-11-03 12:30:00,24.47,24.52,24.47,24.52,52073.0,23.159,23.2063,23.159,23.2063,52073.0
2023-11-03 13:00:00,24.52,24.54,24.44,24.46,57378.0,23.2063,23.2253,23.1306,23.1495,57378.0
2023-11-03 13:30:00,24.46,24.49,24.44,24.48,56442.0,23.1495,23.1779,23.1306,23.1685,56442.0
2023-11-03 14:00:00,24.48,24.5,24.45,24.5,66687.0,23.1685,23.1874,23.1401,23.1874,66687.0
2023-11-03 14:30:00,24.5,24.54,24.49,24.51,87335.0,23.1874,23.2253,23.1779,23.1969,87335.0
2023-11-03 15:00:00,24.51,24.51,24.45,24.46,82208.0,23.1969,23.1969,23.1401,23.1495,82208.0
2023-11-03 15:30:00,24.45,24.47,24.43,24.47,308729.0,23.1401,23.159,23.1212,23.159,308729.0
2023-11-06 09:30:00,24.47,24.5,24.32,24.4,210618.0,23.159,23.1874,23.0171,23.0928,210618.0
2023-11-06 10:00:00,24.4,24.41,24.29,24.33,133429.0,23.0928,23.1022,22.9887,23.0265,133429.0
2023-11-06 10:30:00,24.33,24.37,24.31,24.36,122640.0,23.0265,23.0644,23.0076,23.0549,122640.0
2023-11-06 11:00:00,24.36,24.4,24.33,24.38,214939.0,23.0549,23.0928,23.0265,23.0738,214939.0
2023-11-06 11:30:00,24.38,24.42,24.36,24.42,91377.0,23.0738,23.1117,23.0549,23.1117,91377.0
2023-11-06 12:00:00,24.41,24.43,24.37,24.39,115510.0,23.1022,23.1212,23.0644,23.0833,115510.0
2023-11-06 12:30:00,24.39,24.4,24.34,24.37,72531.0,23.0833,23.0928,23.036,23.0644,72531.0
2023-11-06 13:00:00,24.37,24.37,24.29,24.33,143776.0,23.0644,23.0644,22.9887,23.0265,143776.0
2023-11-06 13:30:00,24.32,24.34,24.3,24.31,47641.0,23.0171,23.036,22.9981,23.0076,47641.0
2023-11-06 14:00:00,24.32,24.34,24.29,24.34,122097.0,23.0171,23.036,22.9887,23.036,122097.0
2023-11-06 14:30:00,24.33,24.35,24.33,24.35,81780.0,23.0265,23.0454,23.0265,23.0454,81780.0
2023-11-06 15:00:00,24.35,24.36,24.32,24.34,89827.0,23.0454,23.0549,23.0171,23.036,89827.0
2023-11-06 15:30:00,24.34,24.35,24.29,24.34,674881.0,23.036,23.0454,22.9887,23.036,674881.0
2023-11-07 09:30:00,24.98,24.98,24.69,24.72,615599.0,23.6417,23.6417,23.3672,23.3956,615599.0
2023-11-07 10:00:00,24.73,24.77,24.64,24.76,182842.0,23.4051,23.4429,23.3199,23.4335,182842.0
2023-11-07 10:30:00,24.75,24.87,24.75,24.86,174721.0,23.424,23.5376,23.424,23.5281,174721.0
2023-11-07 11:00:00,24.86,24.89,24.76,24.76,462163.0,23.5281,23.5565,23.4335,23.4335,462163.0
2023-11-07 11:30:00,24.76,24.86,24.75,24.79,148498.0,23.4335,23.5281,23.424,23.4619,148498.0
2023-11-07 12:00:00,24.79,24.82,24.76,24.8,80808.0,23.4619,23.4903,23.4335,23.4713,80808.0
2023-11-07 12:30:00,24.79,24.8,24.76,24.79,126598.0,23.4619,23.4713,23.4335,23.4619,126598.0
2023-11-07 13:00:00,24.79,24.83,24.79,24.81,55532.0,23.4619,23.4997,23.4619,23.4808,55532.0
2023-11-07 13:30:00,24.8,24.86,24.8,24.85,100968.0,23.4713,23.5281,23.4713,23.5187,100968.0
2023-11-07 14:00:00,24.85,24.88,24.84,24.88,46796.0,23.5187,23.547,23.5092,23.547,46796.0
2023-11-07 14:30:00,24.88,24.91,24.87,24.88,147723.0,23.547,23.5754,23.5376,23.547,147723.0
2023-11-07 15:00:00,24.88,24.95,24.87,24.95,148687.0,23.547,23.6133,23.5376,23.6133,148687.0
2023-11-07 15:30:00,24.95,24.99,24.91,24.92,767005.0,23.6133,23.6512,23.5754,23.5849,767005.0
2023-11-08 09:30:00,24.76,25.03,24.75,24.99,407005.0,23.4335,23.689,23.424,23.6512,407005.0
2023-11-08 10:00:00,25.0,25.01,24.9,24.95,337585.0,23.6606,23.6701,23.566,23.6133,337585.0
2023-11-08 10:30:00,24.95,24.96,24.86,24.87,249492.0,23.6133,23.6228,23.5281,23.5376,249492.0
2023-11-08 11:00:00,24.87,24.99,24.86,24.89,268615.0,23.5376,23.6512,23.5281,23.5565,268615.0
2023-11-08 11:30:00,24.89,24.91,24.83,24.83,134071.0,23.5565,23.5754,23.4997,23.4997,134071.0
2023-11-08 12:00:00,24.84,24.85,24.76,24.8,70274.0,23.5092,23.5187,23.4335,23.4713,70274.0
2023-11-08 12:30:00,24.8,24.82,24.78,24.8,65514.0,23.4713,23.4903,23.4524,23.4713,65514.0
2023-11-08 13:00:00,24.8,24.89,24.77,24.82,179930.0,23.4713,23.5565,23.4429,23.4903,179930.0
2023-11-08 13:30:00,24.82,24.85,24.8,24.81,69903.0,23.4903,23.5187,23.4713,23.4808,69903.0
2023-11-08 14:00:00,24.81,24.85,24.81,24.84,44271.0,23.4808,23.5187,23.4808,23.5092,44271.0
2023-11-08 14:30:00,24.83,24.84,24.78,24.78,96455.0,23.4997,23.5092,23.4524,23.4524,96455.0
2023-11-08 15:00:00,24.78,24.81,24.77,24.78,98200.0,23.4524,23.4808,23.4429,23.4524,98200.0
2023-11-08 15:30:00,24.78,24.8,24.74,24.78,283609.0,23.4524,23.4713,23.4145,23.4524,283609.0
2023-11-09 09:30:00,24.78,24.86,24.75,24.84,290666.0,23.4524,23.5281,23.424,23.5092,290666.0
2023-11-09 10:00:00,24.84,24.85,24.72,24.75,162794.0,23.5092,23.5187,23.3956,23.424,162794.0
2023-11-09 10:30:00,24.76,24.79,24.7,24.79,136878.0,23.4335,23.4619,23.3767,23.4619,136878.0
2023-11-09 11:00:00,24.79,24.82,24.75,24.78,351569.0,23.4619,23.4903,23.424,23.4524,351569.0
2023-11-09 11:30:00,24.78,24.89,24.77,24.86,91064.0,23.4524,23.5565,23.4429,23.5281,91064.0
2023-11-09 12:00:00,24.85,24.87,24.83,24.85,59342.0,23.5187,23.5376,23.4997,23.5187,59342.0
2023-11-09 12:30:00,24.85,24.87,24.84,24.85,110918.0,23.5187,23.5376,23.5092,23.5187,110918.0
2023-11-09 13:00:00,24.84,24.85,24.68,24.76,128720.0,23.5092,23.5187,23.3578,23.4335,128720.0
2023-11-09 13:30:00,24.75,24.75,24.65,24.67,58290.0,23.424,23.424,23.3294,23.3483,58290.0
2023-11-09 14:00:00,24.67,24.67,24.55,24.59,58273.0,23.3483,23.3483,23.2347,23.2726,58273.0
2023-11-09 14:30:00,24.58,24.61,24.53,24.55,107202.0,23.2631,23.2915,23.2158,23.2347,107202.0
2023-11-09 15:00:00,24.55,24.6,24.53,24.57,105681.0,23.2347,23.282,23.2158,23.2537,105681.0
2023-11-09 15:30:00,24.57,24.58,24.5,24.5,288232.0,23.2537,23.2631,23.1874,23.1874,288232.0
2023-11-10 09:30:00,24.4,24.46,24.33,24.37,179514.0,23.0928,23.1495,23.0265,23.0644,179514.0
2023-11-10 10:00:00,24.36,24.38,24.27,24.27,89970.0,23.0549,23.0738,22.9697,22.9697,89970.0
2023-11-10 10:30:00,24.27,24.32,24.23,24.32,121327.0,22.9697,23.0171,22.9319,23.0171,121327.0
2023-11-10 11:00:00,24.32,24.42,24.31,24.37,160402.0,23.0171,23.1117,23.0076,23.0644,160402.0
2023-11-10 11:30:00,24.38,24.39,24.33,24.35,94484.0,23.0738,23.0833,23.0265,23.0454,94484.0
2023-11-10 12:00:00,24.35,24.41,24.35,24.37,43239.0,23.0454,23.1022,23.0454,23.0644,43239.0
2023-11-10 12:30:00,24.37,24.46,24.37,24.45,55111.0,23.0644,23.1495,23.0644,23.1401,55111.0
2023-11-10 13:00:00,24.44,24.46,24.4,24.44,38361.0,23.1306,23.1495,23.0928,23.1306,38361.0
2023-11-10 13:30:00,24.44,24.48,24.44,24.48,38343.0,23.1306,23.1685,23.1306,23.1685,38343.0
2023-11-10 14:00:00,24.48,24.49,24.43,24.47,37119.0,23.1685,23.1779,23.1212,23.159,37119.0
2023-11-10 14:30:00,24.46,24.48,24.44,24.45,38614.0,23.1495,23.1685,23.1306,23.1401,38614.0
2023-11-10 15:00:00,24.45,24.52,24.44,24.52,51200.0,23.1401,23.2063,23.1306,23.2063,51200.0
2023-11-10 15:30:00,24.52,24.55,24.51,24.54,187208.0,23.2063,23.2347,23.1969,23.2253,187208.0
2023-11-13 09:30:00,24.12,24.19,24.07,24.17,341690.0,22.8278,22.894,22.7804,22.8751,341690.0
2023-11-13 10:00:00,24.16,24.21,24.13,24.19,167568.0,22.8656,22.9129,22.8372,22.894,167568.0
2023-11-13 10:30:00,24.19,24.25,24.17,24.24,132279.0,22.894,22.9508,22.8751,22.9413,132279.0
2023-11-13 11:00:00,24.25,24.27,24.19,24.26,197123.0,22.9508,22.9697,22.894,22.9603,197123.0
2023-11-13 11:30:00,24.26,24.29,24.23,24.27,59758.0,22.9603,22.9887,22.9319,22.9697,59758.0
2023-11-13 12:00:00,24.28,24.3,24.25,24.28,72449.0,22.9792,22.9981,22.9508,22.9792,72449.0
2023-11-13 12:30:00,24.27,24.28,24.2,24.21,50241.0,22.9697,22.9792,22.9035,22.9129,50241.0
2023-11-13 13:00:00,24.21,24.22,24.15,24.16,59031.0,22.9129,22.9224,22.8562,22.8656,59031.0
2023-11-13 13:30:00,24.16,24.19,24.14,24.16,42289.0,22.8656,22.894,22.8467,22.8656,42289.0
2023-11-13 14:00:00,24.16,24.16,24.13,24.16,48057.0,22.8656,22.8656,22.8372,22.8656,48057.0
2023-11-13 14:30:00,24.16,24.17,24.13,24.15,103128.0,22.8656,22.8751,22.8372,22.8562,103128.0
2023-11-13 15:00:00,24.14,24.16,24.12,24.13,76011.0,22.8467,22.8656,22.8278,22.8372,76011.0
2023-11-13 15:30:00,24.13,24.14,24.1,24.11,315667.0,22.8372,22.8467,22.8088,22.8183,315667.0
2023-11-14 09:30:00,24.4,24.56,24.38,24.56,365256.0,23.0928,23.2442,23.0738,23.2442,365256.0
2023-11-14 10:00:00,24.55,24.76,24.55,24.76,317884.0,23.2347,23.4335,23.2347,23.4335,317884.0
2023-11-14 10:30:00,24.76,24.76,24.68,24.71,253873.0,23.4335,23.4335,23.3578,23.3862,253873.0
2023-11-14 11:00:00,24.71,24.81,24.7,24.79,245135.0,23.3862,23.4808,23.3767,23.4619,245135.0
2023-11-14 11:30:00,24.79,24.81,24.69,24.69,97801.0,23.4619,23.4808,23.3672,23.3672,97801.0
2023-11-14 12:00:00,24.69,24.75,24.66,24.74,105187.0,23.3672,23.424,23.3388,23.4145,105187.0
2023-11-14 12:30:00,24.73,24.79,24.73,24.79,88040.0,23.4051,23.4619,23.4051,23.4619,88040.0
2023-11-14 13:00:00,24.79,24.82,24.77,24.82,91908.0,23.4619,23.4903,23.4429,23.4903,91908.0
2023-11-14 13:30:00,24.82,24.85,24.8,24.82,146393.0,23.4903,23.5187,23.4713,23.4903,146393.0
2023-11-14 14:00:00,24.82,24.85,24.79,24.85,103485.0,23.4903,23.5187,23.4619,23.5187,103485.0
2023-11-14 14:30:00,24.85,24.92,24.84,24.92,161187.0,23.5187,23.5849,23.5092,23.5849,161187.0
2023-11-14 15:00:00,24.92,24.95,24.88,24.95,211106.0,23.5849,23.6133,23.547,23.6133,211106.0
2023-11-14 15:30:00,24.95,24.96,24.87,24.9,442740.0,23.6133,23.6228,23.5376,23.566,442740.0
2023-11-15 09:30:00,25.33,25.42,25.24,25.27,356953.0,23.9729,24.0581,23.8878,23.9162,356953.0
2023-11-15 10:00:00,25.27,25.4,25.26,25.36,231737.0,23.9162,24.0392,23.9067,24.0013,231737.0
2023-11-15 10:30:00,25.37,25.5,25.35,25.48,217990.0,24.0108,24.1338,23.9919,24.1149,217990.0
2023-11-15 11:00:00,25.49,25.52,25.41,25.48,338882.0,24.1244,24.1528,24.0487,24.1149,338882.0
2023-11-15 11:30:00,25.49,25.49,25.34,25.41,131208.0,24.1244,24.1244,23.9824,24.0487,131208.0
2023-11-15 12:00:00,25.41,25.46,25.38,25.46,132485.0,24.0487,24.096,24.0203,24.096,132485.0
2023-11-15 12:30:00,25.46,25.54,25.45,25.52,191558.0,24.096,24.1717,24.0865,24.1528,191558.0
2023-11-15 13:00:00,25.52,25.53,25.45,25.5,267137.0,24.1528,24.1622,24.0865,24.1338,267137.0
2023-11-15 13:30:00,25.5,25.53,25.49,25.52,116143.0,24.1338,24.1622,24.1244,24.1528,116143.0
2023-11-15 14:00:00,25.52,25.55,25.49,25.54,157893.0,24.1528,24.1812,24.1244,24.1717,157893.0
2023-11-15 14:30:00,25.54,25.55,25.51,25.52,73726.0,24.1717,24.1812,24.1433,24.1528,73726.0
2023-11-15 15:00:00,25.52,25.55,25.51,25.55,192829.0,24.1528,24.1812,24.1433,24.1812,192829.0
2023-11-15 15:30:00,25.54,25.57,25.45,25.47,563815.0,24.1717,24.2001,24.0865,24.1054,563815.0
2023-11-16 09:30:00,25.35,25.45,25.35,25.41,216779.0,23.9919,24.0865,23.9919,24.0487,216779.0
2023-11-16 10:00:00,25.41,25.43,25.33,25.41,147623.0,24.0487,24.0676,23.9729,24.0487,147623.0
2023-11-16 10:30:00,25.41,25.45,25.34,25.36,144346.0,24.0487,24.0865,23.9824,24.0013,144346.0
2023-11-16 11:00:00,25.36,25.42,25.33,25.33,193097.0,24.0013,24.0581,23.9729,23.9729,193097.0
2023-11-16 11:30:00,25.34,25.34,25.26,25.29,111848.0,23.9824,23.9824,23.9067,23.9351,111848.0
2023-11-16 12:00:00,25.29,25.36,25.29,25.33,65940.0,23.9351,24.0013,23.9351,23.9729,65940.0
2023-11-16 12:30:00,25.32,25.35,25.31,25.33,54780.0,23.9635,23.9919,23.954,23.9729,54780.0
2023-11-16 13:00:00,25.33,25.34,25.28,25.31,67368.0,23.9729,23.9824,23.9256,23.954,67368.0
2023-11-16 13:30:00,25.32,25.33,25.27,25.31,88411.0,23.9635,23.9729,23.9162,23.954,88411.0
2023-11-16 14:00:00,25.3,25.35,25.3,25.32,76475.0,23.9445,23.9919,23.9445,23.9635,76475.0
2023-11-16 14:30:00,25.31,25.38,25.31,25.37,112106.0,23.954,24.0203,23.954,24.0108,112106.0
2023-11-16 15:00:00,25.37,25.42,25.36,25.41,151613.0,24.0108,24.0581,24.0013,24.0487,151613.0
2023-11-16 15:30:00,25.42,25.45,25.41,25.44,352648.0,24.0581,24.0865,24.0487,24.077,352648.0
2023-11-17 09:30:00,25.89,26.0,25.86,25.98,325043.0,24.5029,24.607,24.4745,24.5881,325043.0
2023-11-17 10:00:00,25.99,26.06,25.96,26.05,222670.0,24.5976,24.6638,24.5692,24.6544,222670.0
2023-11-17 10:30:00,26.05,26.09,26.03,26.07,184175.0,24.6544,24.6922,24.6354,24.6733,184175.0
2023-11-17 11:00:00,26.07,26.14,26.05,26.09,193881.0,24.6733,24.7395,24.6544,24.6922,193881.0
2023-11-17 11:30:00,26.09,26.1,26.05,26.09,88132.0,24.6922,24.7017,24.6544,24.6922,88132.0
2023-11-17 12:00:00,26.08,26.13,26.08,26.12,68528.0,24.6828,24.7301,24.6828,24.7206,68528.0
2023-11-17 12:30:00,26.13,26.19,26.13,26.19,95555.0,24.7301,24.7869,24.7301,24.7869,95555.0
2023-11-17 13:00:00,26.19,26.21,26.18,26.2,52519.0,24.7869,24.8058,24.7774,24.7963,52519.0
2023-11-17 13:30:00,26.2,26.25,26.19,26.24,84355.0,24.7963,24.8437,24.7869,24.8342,84355.0
2023-11-17 14:00:00,26.23,26.24,26.2,26.21,58833.0,24.8247,24.8342,24.7963,24.8058,58833.0
2023-11-17 14:30:00,26.22,26.23,26.19,26.21,72951.0,24.8153,24.8247,24.7869,24.8058,72951.0
2023-11-17 15:00:00,26.22,26.24,26.2,26.22,139209.0,24.8153,24.8342,24.7963,24.8153,139209.0
2023-11-17 15:30:00,26.21,26.22,26.16,26.19,378836.0,24.8058,24.8153,24.7585,24.7869,378836.0
2023-11-20 09:30:00,26.17,26.24,26.14,26.24,106582.0,24.7679,24.8342,24.7395,24.8342,106582.0
2023-11-20 10:00:00,26.24,26.31,26.21,26.29,154607.0,24.8342,24.9004,24.8058,24.8815,154607.0
2023-11-20 10:30:00,26.29,26.31,26.24,26.26,117052.0,24.8815,24.9004,24.8342,24.8531,117052.0
2023-11-20 11:00:00,26.26,26.34,26.25,26.33,158752.0,24.8531,24.9288,24.8437,24.9194,158752.0
2023-11-20 11:30:00,26.32,26.32,26.26,26.27,58329.0,24.9099,24.9099,24.8531,24.8626,58329.0
2023-11-20 12:00:00,26.27,26.28,26.23,26.28,70178.0,24.8626,24.872,24.8247,24.872,70178.0
2023-11-20 12:30:00,26.28,26.28,26.19,26.22,66098.0,24.872,24.872,24.7869,24.8153,66098.0
2023-11-20 13:00:00,26.22,26.28,26.21,26.24,73195.0,24.8153,24.872,24.8058,24.8342,73195.0
2023-11-20 13:30:00,26.25,26.25,26.21,26.23,45900.0,24.8437,24.8437,24.8058,24.8247,45900.0
2023-11-20 14:00:00,26.23,26.24,26.19,26.21,46827.0,24.8247,24.8342,24.7869,24.8058,46827.0
2023-11-20 14:30:00,26.21,26.24,26.2,26.23,80459.0,24.8058,24.8342,24.7963,24.8247,80459.0
2023-11-20 15:00:00,26.22,26.26,26.22,26.24,114613.0,24.8153,24.8531,24.8153,24.8342,114613.0
2023-11-20 15:30:00,26.25,26.25,26.17,26.21,334264.0,24.8437,24.8437,24.7679,24.8058,334264.0
2023-11-21 09:30:00,26.09,26.17,26.05,26.08,216906.0,24.6922,24.7679,24.6544,24.6828,216906.0
2023-11-21 10:00:00,26.07,26.13,26.05,26.05,91892.0,24.6733,24.7301,24.6544,24.6544,91892.0
2023-11-21 10:30:00,26.06,26.1,26.05,26.09,95028.0,24.6638,24.7017,24.6544,24.6922,95028.0
2023-11-21 11:00:00,26.09,26.09,26.01,26.02,95410.0,24.6922,24.6922,24.6165,24.626,95410.0
2023-11-21 11:30:00,26.02,26.04,25.99,26.02,60761.0,24.626,24.6449,24.5976,24.626,60761.0
2023-11-21 12:00:00,26.02,26.03,25.98,26.01,70160.0,24.626,24.6354,24.5881,24.6165,70160.0
2023-11-21 12:30:00,26.01,26.04,26.0,26.03,26939.0,24.6165,24.6449,24.607,24.6354,26939.0
2023-11-21 13:00:00,26.03,26.03,25.95,25.96,104232.0,24.6354,24.6354,24.5597,24.5692,104232.0
2023-11-21 13:30:00,25.96,26.01,25.95,25.98,39083.0,24.5692,24.6165,24.5597,24.5881,39083.0
2023-11-21 14:00:00,25.97,26.0,25.95,25.98,55206.0,24.5787,24.607,24.5597,24.5881,55206.0
2023-11-21 14:30:00,25.98,25.99,25.96,25.99,49053.0,24.5881,24.5976,24.5692,24.5976,49053.0
2023-11-21 15:00:00,25.99,26.0,25.95,25.99,139417.0,24.5976,24.607,24.5597,24.5976,139417.0
2023-11-21 15:30:00,25.99,25.99,25.94,25.94,226464.0,24.5976,24.5976,24.5503,24.5503,226464.0
2023-11-22 09:30:00,26.09,26.11,26.01,26.05,269403.0,24.6922,24.7112,24.6165,24.6544,269403.0
2023-11-22 10:00:00,26.05,26.09,26.0,26.09,147019.0,24.6544,24.6922,24.607,24.6922,147019.0
2023-11-22 10:30:00,26.09,26.13,26.06,26.12,115466.0,24.6922,24.7301,24.6638,24.7206,115466.0
2023-11-22 11:00:00,26.11,26.13,26.08,26.12,168696.0,24.7112,24.7301,24.6828,24.7206,168696.0
2023-11-22 11:30:00,26.13,26.14,26.1,26.11,21759.0,24.7301,24.7395,24.7017,24.7112,21759.0
2023-11-22 12:00:00,26.12,26.14,26.09,26.1,46797.0,24.7206,24.7395,24.6922,24.7017,46797.0
2023-11-22 12:30:00,26.09,26.1,26.04,26.05,59402.0,24.6922,24.7017,24.6449,24.6544,59402.0
2023-11-22 13:00:00,26.06,26.08,26.02,26.03,87730.0,24.6638,24.6828,24.626,24.6354,87730.0
2023-11-22 13:30:00,26.03,26.04,26.01,26.03,45473.0,24.6354,24.6449,24.6165,24.6354,45473.0
2023-11-22 14:00:00,26.03,26.06,26.03,26.03,44076.0,24.6354,24.6638,24.6354,24.6354,44076.0
2023-11-22 14:30:00,26.03,26.05,25.98,26.03,53933.0,24.6354,24.6544,24.5881,24.6354,53933.0
2023-11-22 15:00:00,26.02,26.08,26.02,26.08,83956.0,24.626,24.6828,24.626,24.6828,83956.0
2023-11-22 15:30:00,26.07,26.1,26.07,26.1,206778.0,24.6733,24.7017,24.6733,24.7017,206778.0
2023-11-24 09:30:00,26.42,26.46,26.33,26.46,225976.0,25.0045,25.0424,24.9194,25.0424,225976.0
2023-11-24 10:00:00,26.45,26.49,26.42,26.46,157868.0,25.0329,25.0708,25.0045,25.0424,157868.0
2023-11-24 10:30:00,26.45,26.48,26.43,26.48,158169.0,25.0329,25.0613,25.014,25.0613,158169.0
2023-11-24 11:00:00,26.47,26.49,26.42,26.43,116861.0,25.0519,25.0708,25.0045,25.014,116861.0
2023-11-24 11:30:00,26.43,26.44,26.36,26.37,191071.0,25.014,25.0235,24.9478,24.9572,191071.0
2023-11-24 12:00:00,26.38,26.4,26.35,26.36,108493.0,24.9667,24.9856,24.9383,24.9478,108493.0
2023-11-24 12:30:00,26.36,26.38,26.32,26.34,200116.0,24.9478,24.9667,24.9099,24.9288,200116.0
2023-11-27 09:30:00,26.17,26.23,26.12,26.13,130083.0,24.7679,24.8247,24.7206,24.7301,130083.0
2023-11-27 10:00:00,26.13,26.19,26.12,26.15,87750.0,24.7301,24.7869,24.7206,24.749,87750.0
2023-11-27 10:30:00,26.16,26.17,26.08,26.08,114168.0,24.7585,24.7679,24.6828,24.6828,114168.0
2023-11-27 11:00:00,26.08,26.14,26.07,26.13,99792.0,24.6828,24.7395,24.6733,24.7301,99792.0
2023-11-27 11:30:00,26.12,26.13,26.04,26.06,37065.0,24.7206,24.7301,24.6449,24.6638,37065.0
2023-11-27 12:00:00,26.06,26.1,26.05,26.08,35221.0,24.6638,24.7017,24.6544,24.6828,35221.0
2023-11-27 12:30:00,26.08,26.12,26.07,26.1,33878.0,24.6828,24.7206,24.6733,24.7017,33878.0
2023-11-27 13:00:00,26.1,26.13,26.09,26.11,50817.0,24.7017,24.7301,24.6922,24.7112,50817.0
2023-11-27 13:30:00,26.11,26.11,26.08,26.09,22661.0,24.7112,24.7112,24.6828,24.6922,22661.0
2023-11-27 14:00:00,26.09,26.11,26.08,26.09,25408.0,24.6922,24.7112,24.6828,24.6922,25408.0
2023-11-27 14:30:00,26.09,26.11,26.07,26.11,73989.0,24.6922,24.7112,24.6733,24.7112,73989.0
2023-11-27 15:00:00,26.11,26.15,26.1,26.13,66284.0,24.7112,24.749,24.7017,24.7301,66284.0
2023-11-27 15:30:00,26.14,26.2,26.13,26.17,336605.0,24.7395,24.7963,24.7301,24.7679,336605.0
2023-11-28 09:30:00,26.31,26.33,26.23,26.26,293565.0,24.9004,24.9194,24.8247,24.8531,293565.0
2023-11-28 10:00:00,26.27,26.3,26.24,26.28,147406.0,24.8626,24.891,24.8342,24.872,147406.0
2023-11-28 10:30:00,26.28,26.38,26.26,26.38,189219.0,24.872,24.9667,24.8531,24.9667,189219.0
2023-11-28 11:00:00,26.37,26.45,26.35,26.43,248620.0,24.9572,25.0329,24.9383,25.014,248620.0
2023-11-28 11:30:00,26.43,26.44,26.38,26.41,52275.0,25.014,25.0235,24.9667,24.9951,52275.0
2023-11-28 12:00:00,26.41,26.42,26.36,26.37,37351.0,24.9951,25.0045,24.9478,24.9572,37351.0
2023-11-28 12:30:00,26.37,26.37,26.31,26.32,85793.0,24.9572,24.9572,24.9004,24.9099,85793.0
2023-11-28 13:00:00,26.32,26.35,26.26,26.32,162134.0,24.9099,24.9383,24.8531,24.9099,162134.0
2023-11-28 13:30:00,26.32,26.33,26.29,26.3,51984.0,24.9099,24.9194,24.8815,24.891,51984.0
2023-11-28 14:00:00,26.3,26.33,26.28,26.3,93877.0,24.891,24.9194,24.872,24.891,93877.0
2023-11-28 14:30:00,26.3,26.32,26.28,26.31,65455.0,24.891,24.9099,24.872,24.9004,65455.0
2023-11-28 15:00:00,26.32,26.32,26.26,26.3,97186.0,24.9099,24.9099,24.8531,24.891,97186.0
2023-11-28 15:30:00,26.3,26.32,26.28,26.3,276831.0,24.891,24.9099,24.872,24.891,276831.0
2023-11-29 09:30:00,26.88,26.97,26.85,26.96,433194.0,25.4399,25.5251,25.4115,25.5156,433194.0
2023-11-29 10:00:00,26.96,27.09,26.95,27.08,405168.0,25.5156,25.6386,25.5061,25.6292,405168.0
2023-11-29 10:30:00,27.08,27.25,27.06,27.24,402845.0,25.6292,25.7901,25.6103,25.7806,402845.0
2023-11-29 11:00:00,27.23,27.35,27.23,27.29,374433.0,25.7711,25.8847,25.7711,25.8279,374433.0
2023-11-29 11:30:00,27.3,27.3,27.25,27.29,90127.0,25.8374,25.8374,25.7901,25.8279,90127.0
2023-11-29 12:00:00,27.29,27.32,27.27,27.31,124041.0,25.8279,25.8563,25.809,25.8469,124041.0
2023-11-29 12:30:00,27.31,27.37,27.31,27.36,66387.0,25.8469,25.9036,25.8469,25.8942,66387.0
2023-11-29 13:00:00,27.36,27.43,27.36,27.42,140874.0,25.8942,25.9604,25.8942,25.951,140874.0
2023-11-29 13:30:00,27.43,27.46,27.39,27.44,81950.0,25.9604,25.9888,25.9226,25.9699,81950.0
2023-11-29 14:00:00,27.43,27.5,27.43,27.46,84037.0,25.9604,26.0267,25.9604,25.9888,84037.0
2023-11-29 14:30:00,27.46,27.46,27.43,27.45,85424.0,25.9888,25.9888,25.9604,25.9794,85424.0
2023-11-29 15:00:00,27.45,27.46,27.34,27.35,172806.0,25.9794,25.9888,25.8753,25.8847,172806.0
2023-11-29 15:30:00,27.35,27.39,27.34,27.36,435384.0,25.8847,25.9226,25.8753,25.8942,435384.0
2023-11-30 09:30:00,28.08,28.13,27.9,28.08,799004.0,26.5756,26.6229,26.4053,26.5756,799004.0
2023-11-30 10:00:00,28.08,28.09,27.92,27.92,246973.0,26.5756,26.5851,26.4242,26.4242,246973.0
2023-11-30 10:30:00,27.93,28.14,27.91,28.11,501478.0,26.4336,26.6324,26.4147,26.604,501478.0
2023-11-30 11:00:00,28.1,28.46,28.09,28.27,1070159.0,26.5945,26.9352,26.5851,26.7554,1070159.0
2023-11-30 11:30:00,28.26,28.35,28.2,28.3,325328.0,26.746,26.8311,26.6892,26.7838,325328.0
2023-11-30 12:00:00,28.3,28.41,28.28,28.4,286227.0,26.7838,26.8879,26.7649,26.8785,286227.0
2023-11-30 12:30:00,28.39,28.41,28.31,28.33,178753.0,26.869,26.8879,26.7933,26.8122,178753.0
2023-11-30 13:00:00,28.33,28.37,28.31,28.31,140614.0,26.8122,26.8501,26.7933,26.7933,140614.0
2023-11-30 13:30:00,28.32,28.37,28.25,28.26,236530.0,26.8027,26.8501,26.7365,26.746,236530.0
2023-11-30 14:00:00,28.26,28.28,28.14,28.18,509334.0,26.746,26.7649,26.6324,26.6703,509334.0
2023-11-30 14:30:00,28.19,28.21,28.12,28.17,298446.0,26.6797,26.6986,26.6135,26.6608,298446.0
2023-11-30 15:00:00,28.18,28.18,28.06,28.07,198074.0,26.6703,26.6703,26.5567,26.5661,198074.0
2023-11-30 15:30:00,28.07,28.26,28.05,28.26,779927.0,26.5661,26.746,26.5472,26.746,779927.0
2023-12-01 09:30:00,28.33,28.52,28.28,28.5,579030.0,26.8122,26.992,26.7649,26.9731,579030.0
2023-12-01 10:00:00,28.5,28.62,28.49,28.57,391961.0,26.9731,27.0867,26.9636,27.0394,391961.0
2023-12-01 10:30:00,28.58,28.58,28.43,28.48,434822.0,27.0488,27.0488,26.9069,26.9542,434822.0
2023-12-01 11:00:00,28.47,28.52,28.4,28.51,239945.0,26.9447,26.992,26.8785,26.9826,239945.0
2023-12-01 11:30:00,28.52,28.67,28.48,28.66,133347.0,26.992,27.134,26.9542,27.1245,133347.0
2023-12-01 12:00:00,28.66,28.7,28.64,28.68,149968.0,27.1245,27.1624,27.1056,27.1435,149968.0
2023-12-01 12:30:00,28.68,28.74,28.67,28.71,103514.0,27.1435,27.2002,27.134,27.1719,103514.0
2023-12-01 13:00:00,28.72,28.73,28.64,28.66,134711.0,27.1813,27.1908,27.1056,27.1245,134711.0
2023-12-01 13:30:00,28.65,28.68,28.64,28.67,95387.0,27.1151,27.1435,27.1056,27.134,95387.0
2023-12-01 14:00:00,28.67,28.68,28.62,28.66,118703.0,27.134,27.1435,27.0867,27.1245,118703.0
2023-12-01 14:30:00,28.66,28.67,28.62,28.64,121163.0,27.1245,27.134,27.0867,27.1056,121163.0
2023-12-01 15:00:00,28.64,28.67,28.61,28.65,105331.0,27.1056,27.134,27.0772,27.1151,105331.0
2023-12-01 15:30:00,28.66,28.7,28.64,28.68,370035.0,27.1245,27.1624,27.1056,27.1435,370035.0
2023-12-04 09:30:00,28.12,28.38,28.12,28.31,470126.0,26.6135,26.8595,26.6135,26.7933,470126.0
2023-12-04 10:00:00,28.32,28.45,28.25,28.27,227006.0,26.8027,26.9258,26.7365,26.7554,227006.0
2023-12-04 10:30:00,28.27,28.28,28.2,28.22,237010.0,26.7554,26.7649,26.6892,26.7081,237010.0
2023-12-04 11:00:00,28.22,28.39,28.21,28.37,251107.0,26.7081,26.869,26.6986,26.8501,251107.0
2023-12-04 11:30:00,28.37,28.48,28.35,28.48,145433.0,26.8501,26.9542,26.8311,26.9542,145433.0
2023-12-04 12:00:00,28.48,28.5,28.41,28.42,75734.0,26.9542,26.9731,26.8879,26.8974,75734.0
2023-12-04 12:30:00,28.42,28.45,28.38,28.45,95217.0,26.8974,26.9258,26.8595,26.9258,95217.0
2023-12-04 13:00:00,28.45,28.46,28.36,28.42,122948.0,26.9258,26.9352,26.8406,26.8974,122948.0
2023-12-04 13:30:00,28.42,28.46,28.41,28.42,80814.0,26.8974,26.9352,26.8879,26.8974,80814.0
2023-12-04 14:00:00,28.41,28.44,28.38,28.4,91530.0,26.8879,26.9163,26.8595,26.8785,91530.0
2023-12-04 14:30:00,28.4,28.41,28.36,28.37,148045.0,26.8785,26.8879,26.8406,26.8501,148045.0
2023-12-04 15:00:00,28.37,28.41,28.35,28.36,150559.0,26.8501,26.8879,26.8311,26.8406,150559.0
2023-12-04 15:30:00,28.36,28.42,28.34,28.42,210232.0,26.8406,26.8974,26.8217,26.8974,210232.0
2023-12-05 09:30:00,27.78,27.85,27.46,27.61,1072133.0,26.2917,26.3579,25.9888,26.1308,1072133.0
2023-12-05 10:00:00,27.61,27.83,27.61,27.82,441949.0,26.1308,26.339,26.1308,26.3295,441949.0
2023-12-05 10:30:00,27.82,27.83,27.72,27.77,199709.0,26.3295,26.339,26.2349,26.2822,199709.0
2023-12-05 11:00:00,27.77,27.84,27.73,27.8,253077.0,26.2822,26.3485,26.2444,26.3106,253077.0
2023-12-05 11:30:00,27.8,27.81,27.68,27.73,89639.0,26.3106,26.3201,26.197,26.2444,89639.0
2023-12-05 12:00:00,27.73,27.78,27.72,27.75,51088.0,26.2444,26.2917,26.2349,26.2633,51088.0
2023-12-05 12:30:00,27.75,27.78,27.71,27.77,82738.0,26.2633,26.2917,26.2254,26.2822,82738.0
2023-12-05 13:00:00,27.76,27.79,27.73,27.77,50549.0,26.2728,26.3011,26.2444,26.2822,50549.0
2023-12-05 13:30:00,27.78,27.8,27.74,27.75,70654.0,26.2917,26.3106,26.2538,26.2633,70654.0
2023-12-05 14:00:00,27.75,27.79,27.71,27.71,70140.0,26.2633,26.3011,26.2254,26.2254,70140.0
2023-12-05 14:30:00,27.71,27.73,27.69,27.72,102577.0,26.2254,26.2444,26.2065,26.2349,102577.0
2023-12-05 15:00:00,27.72,27.73,27.68,27.68,111904.0,26.2349,26.2444,26.197,26.197,111904.0
2023-12-05 15:30:00,27.68,27.73,27.67,27.73,311876.0,26.197,26.2444,26.1876,26.2444,311876.0
2023-12-06 09:30:00,28.52,28.57,28.46,28.5,300797.0,26.992,27.0394,26.9352,26.9731,300797.0
2023-12-06 10:00:00,28.49,28.56,28.46,28.48,195137.0,26.9636,27.0299,26.9352,26.9542,195137.0
2023-12-06 10:30:00,28.46,28.49,28.29,28.33,343973.0,26.9352,26.9636,26.7744,26.8122,343973.0
2023-12-06 11:00:00,28.34,28.35,28.25,28.26,441544.0,26.8217,26.8311,26.7365,26.746,441544.0
2023-12-06 11:30:00,28.27,28.27,28.07,28.13,230879.0,26.7554,26.7554,26.5661,26.6229,230879.0
2023-12-06 12:00:00,28.12,28.13,28.04,28.04,131183.0,26.6135,26.6229,26.5378,26.5378,131183.0
2023-12-06 12:30:00,28.05,28.07,28.01,28.01,132206.0,26.5472,26.5661,26.5094,26.5094,132206.0
2023-12-06 13:00:00,28.02,28.04,27.87,27.96,249744.0,26.5188,26.5378,26.3769,26.462,249744.0
2023-12-06 13:30:00,27.96,28.01,27.96,27.99,139247.0,26.462,26.5094,26.462,26.4904,139247.0
2023-12-06 14:00:00,27.99,28.0,27.88,27.9,172688.0,26.4904,26.4999,26.3863,26.4053,172688.0
2023-12-06 14:30:00,27.9,27.95,27.88,27.93,136857.0,26.4053,26.4526,26.3863,26.4336,136857.0
2023-12-06 15:00:00,27.93,27.93,27.81,27.83,274037.0,26.4336,26.4336,26.3201,26.339,274037.0
2023-12-06 15:30:00,27.83,27.85,27.79,27.84,556243.0,26.339,26.3579,26.3011,26.3485,556243.0
2023-12-07 09:30:00,27.91,27.98,27.89,27.94,186703.0,26.4147,26.481,26.3958,26.4431,186703.0
2023-12-07 10:00:00,27.92,27.99,27.88,27.99,95954.0,26.4242,26.4904,26.3863,26.4904,95954.0
2023-12-07 10:30:00,28.0,28.03,27.97,28.02,129328.0,26.4999,26.5283,26.4715,26.5188,129328.0
2023-12-07 11:00:00,28.03,28.12,28.03,28.04,302126.0,26.5283,26.6135,26.5283,26.5378,302126.0
2023-12-07 11:30:00,28.04,28.1,28.01,28.1,49578.0,26.5378,26.5945,26.5094,26.5945,49578.0
2023-12-07 12:00:00,28.09,28.1,28.01,28.06,76300.0,26.5851,26.5945,26.5094,26.5567,76300.0
2023-12-07 12:30:00,28.07,28.13,28.06,28.12,93329.0,26.5661,26.6229,26.5567,26.6135,93329.0
2023-12-07 13:00:00,28.12,28.14,28.1,28.12,47999.0,26.6135,26.6324,26.5945,26.6135,47999.0
2023-12-07 13:30:00,28.12,28.14,28.11,28.13,55900.0,26.6135,26.6324,26.604,26.6229,55900.0
2023-12-07 14:00:00,28.13,28.15,28.11,28.14,76801.0,26.6229,26.6419,26.604,26.6324,76801.0
2023-12-07 14:30:00,28.14,28.15,28.12,28.14,52344.0,26.6324,26.6419,26.6135,26.6324,52344.0
2023-12-07 15:00:00,28.14,28.15,28.12,28.14,88142.0,26.6324,26.6419,26.6135,26.6324,88142.0
2023-12-07 15:30:00,28.15,28.18,28.11,28.18,276112.0,26.6419,26.6703,26.604,26.6703,276112.0
2023-12-08 09:30:00,28.3,28.49,28.3,28.4,315189.0,26.7838,26.9636,26.7838,26.8785,315189.0
2023-12-08 10:00:00,28.4,28.49,28.39,28.43,223278.0,26.8785,26.9636,26.869,26.9069,223278.0
2023-12-08 10:30:00,28.43,28.44,28.36,28.41,154469.0,26.9069,26.9163,26.8406,26.8879,154469.0
2023-12-08 11:00:00,28.41,28.42,28.3,28.38,346189.0,26.8879,26.8974,26.7838,26.8595,346189.0
2023-12-08 11:30:00,28.39,28.4,28.25,28.27,276392.0,26.869,26.8785,26.7365,26.7554,276392.0
2023-12-08 12:00:00,28.27,28.3,28.2,28.29,250044.0,26.7554,26.7838,26.6892,26.7744,250044.0
2023-12-08 12:30:00,28.29,28.37,28.26,28.35,85454.0,26.7744,26.8501,26.746,26.8311,85454.0
2023-12-08 13:00:00,28.36,28.42,28.34,28.42,51378.0,26.8406,26.8974,26.8217,26.8974,51378.0
2023-12-08 13:30:00,28.42,28.43,28.39,28.42,51955.0,26.8974,26.9069,26.869,26.8974,51955.0
2023-12-08 14:00:00,28.41,28.47,28.41,28.47,66452.0,26.8879,26.9447,26.8879,26.9447,66452.0
2023-12-08 14:30:00,28.47,28.5,28.44,28.48,123949.0,26.9447,26.9731,26.9163,26.9542,123949.0
2023-12-08 15:00:00,28.48,28.5,28.44,28.49,101464.0,26.9542,26.9731,26.9163,26.9636,101464.0
2023-12-08 15:30:00,28.49,28.54,28.48,28.51,240413.0,26.9636,27.011,26.9542,26.9826,240413.0
2023-12-11 09:30:00,28.48,28.52,28.45,28.52,226534.0,26.9542,26.992,26.9258,26.992,226534.0
2023-12-11 10:00:00,28.52,28.56,28.45,28.46,153479.0,26.992,27.0299,26.9258,26.9352,153479.0
2023-12-11 10:30:00,28.46,28.52,28.46,28.51,165077.0,26.9352,26.992,26.9352,26.9826,165077.0
2023-12-11 11:00:00,28.51,28.59,28.45,28.49,461499.0,26.9826,27.0583,26.9258,26.9636,461499.0
2023-12-11 11:30:00,28.49,28.5,28.38,28.44,198131.0,26.9636,26.9731,26.8595,26.9163,198131.0
2023-12-11 12:00:00,28.45,28.49,28.42,28.49,53588.0,26.9258,26.9636,26.8974,26.9636,53588.0
2023-12-11 12:30:00,28.48,28.52,28.48,28.51,32372.0,26.9542,26.992,26.9542,26.9826,32372.0
2023-12-11 13:00:00,28.51,28.52,28.48,28.48,27569.0,26.9826,26.992,26.9542,26.9542,27569.0
2023-12-11 13:30:00,28.49,28.53,28.48,28.53,44685.0,26.9636,27.0015,26.9542,27.0015,44685.0
2023-12-11 14:00:00,28.53,28.55,28.52,28.54,33474.0,27.0015,27.0204,26.992,27.011,33474.0
2023-12-11 14:30:00,28.55,28.56,28.52,28.52,95598.0,27.0204,27.0299,26.992,26.992,95598.0
2023-12-11 15:00:00,28.53,28.53,28.46,28.46,86970.0,27.0015,27.0015,26.9352,26.9352,86970.0
2023-12-11 15:30:00,28.46,28.51,28.46,28.49,296698.0,26.9352,26.9826,26.9352,26.9636,296698.0
2023-12-12 09:30:00,28.46,28.55,28.41,28.48,435887.0,26.9352,27.0204,26.8879,26.9542,435887.0
2023-12-12 10:00:00,28.48,28.55,28.42,28.53,282369.0,26.9542,27.0204,26.8974,27.0015,282369.0
2023-12-12 10:30:00,28.52,28.55,28.5,28.54,162775.0,26.992,27.0204,26.9731,27.011,162775.0
2023-12-12 11:00:00,28.54,28.59,28.52,28.54,194112.0,27.011,27.0583,26.992,27.011,194112.0
2023-12-12 11:30:00,28.54,28.55,28.5,28.5,164363.0,27.011,27.0204,26.9731,26.9731,164363.0
2023-12-12 12:00:00,28.5,28.51,28.47,28.51,183784.0,26.9731,26.9826,26.9447,26.9826,183784.0
2023-12-12 12:30:00,28.51,28.55,28.49,28.5,127776.0,26.9826,27.0204,26.9636,26.9731,127776.0
2023-12-12 13:00:00,28.5,28.53,28.49,28.52,111618.0,26.9731,27.0015,26.9636,26.992,111618.0
2023-12-12 13:30:00,28.52,28.53,28.47,28.52,255368.0,26.992,27.0015,26.9447,26.992,255368.0
2023-12-12 14:00:00,28.52,28.53,28.48,28.51,81210.0,26.992,27.0015,26.9542,26.9826,81210.0
2023-12-12 14:30:00,28.52,28.53,28.51,28.52,70672.0,26.992,27.0015,26.9826,26.992,70672.0
2023-12-12 15:00:00,28.52,28.56,28.51,28.54,97349.0,26.992,27.0299,26.9826,27.011,97349.0
2023-12-12 15:30:00,28.54,28.55,28.5,28.55,296684.0,27.011,27.0204,26.9731,27.0204,296684.0
2023-12-13 09:30:00,28.69,28.77,28.66,28.72,246712.0,27.1529,27.2286,27.1245,27.1813,246712.0
2023-12-13 10:00:00,28.72,28.73,28.69,28.7,108988.0,27.1813,27.1908,27.1529,27.1624,108988.0
2023-12-13 10:30:00,28.7,28.71,28.64,28.67,103202.0,27.1624,27.1719,27.1056,27.134,103202.0
2023-12-13 11:00:00,28.67,28.69,28.53,28.54,232083.0,27.134,27.1529,27.0015,27.011,232083.0
2023-12-13 11:30:00,28.53,28.58,28.53,28.56,107091.0,27.0015,27.0488,27.0015,27.0299,107091.0
2023-12-13 12:00:00,28.56,28.57,28.51,28.52,75013.0,27.0299,27.0394,26.9826,26.992,75013.0
2023-12-13 12:30:00,28.51,28.52,28.5,28.52,55441.0,26.9826,26.992,26.9731,26.992,55441.0
2023-12-13 13:00:00,28.52,28.52,28.45,28.45,68533.0,26.992,26.992,26.9258,26.9258,68533.0
2023-12-13 13:30:00,28.45,28.48,28.44,28.47,56735.0,26.9258,26.9542,26.9163,26.9447,56735.0
2023-12-13 14:00:00,28.48,28.75,28.47,28.73,128809.0,26.9542,27.2097,26.9447,27.1908,128809.0
2023-12-13 14:30:00,28.74,29.0,28.71,28.99,215432.0,27.2002,27.4463,27.1719,27.4369,215432.0
2023-12-13 15:00:00,29.0,29.07,28.78,28.85,420094.0,27.4463,27.5126,27.2381,27.3044,420094.0
2023-12-13 15:30:00,28.85,28.97,28.82,28.97,307276.0,27.3044,27.4179,27.276,27.4179,307276.0
2023-12-14 09:30:00,29.75,30.05,29.75,29.95,879953.0,28.1561,28.4401,28.1561,28.3454,879953.0
2023-12-14 10:00:00,29.95,30.0,29.64,29.73,584141.0,28.3454,28.3927,28.052,28.1372,584141.0
2023-12-14 10:30:00,29.72,29.85,29.65,29.85,373008.0,28.1277,28.2508,28.0615,28.2508,373008.0
2023-12-14 11:00:00,29.84,30.03,29.83,30.03,522595.0,28.2413,28.4211,28.2319,28.4211,522595.0
2023-12-14 11:30:00,30.03,30.13,29.99,30.13,214366.0,28.4211,28.5158,28.3833,28.5158,214366.0
2023-12-14 12:00:00,30.13,30.18,30.11,30.15,129028.0,28.5158,28.5631,28.4968,28.5347,129028.0
2023-12-14 12:30:00,30.15,30.2,30.1,30.1,181668.0,28.5347,28.582,28.4874,28.4874,181668.0
2023-12-14 13:00:00,30.11,30.11,29.93,29.94,248852.0,28.4968,28.4968,28.3265,28.336,248852.0
2023-12-14 13:30:00,29.93,29.96,29.81,29.86,210419.0,28.3265,28.3549,28.2129,28.2602,210419.0
2023-12-14 14:00:00,29.85,29.96,29.85,29.94,135525.0,28.2508,28.3549,28.2508,28.336,135525.0
2023-12-14 14:30:00,29.94,29.96,29.87,29.87,213086.0,28.336,28.3549,28.2697,28.2697,213086.0
2023-12-14 15:00:00,29.87,29.88,29.79,29.81,419606.0,28.2697,28.2792,28.194,28.2129,419606.0
2023-12-14 15:30:00,29.81,29.82,29.71,29.75,951073.0,28.2129,28.2224,28.1183,28.1561,951073.0
2023-12-15 09:30:00,29.58,29.68,29.51,29.58,333926.0,27.9952,28.0899,27.929,27.9952,333926.0
2023-12-15 10:00:00,29.6,29.74,29.59,29.7,179209.0,28.0142,28.1467,28.0047,28.1088,179209.0
2023-12-15 10:30:00,29.69,29.69,29.57,29.58,259478.0,28.0994,28.0994,27.9858,27.9952,259478.0
2023-12-15 11:00:00,29.58,29.63,29.52,29.59,643068.0,27.9952,28.0426,27.9385,28.0047,643068.0
2023-12-15 11:30:00,29.59,29.59,29.5,29.51,193204.0,28.0047,28.0047,27.9195,27.929,193204.0
2023-12-15 12:00:00,29.52,29.53,29.45,29.49,198717.0,27.9385,27.9479,27.8722,27.9101,198717.0
2023-12-15 12:30:00,29.5,29.54,29.42,29.42,268621.0,27.9195,27.9574,27.8438,27.8438,268621.0
2023-12-15 13:00:00,29.42,29.43,29.37,29.39,142063.0,27.8438,27.8533,27.7965,27.8154,142063.0
2023-12-15 13:30:00,29.39,29.42,29.29,29.31,171434.0,27.8154,27.8438,27.7208,27.7397,171434.0
2023-12-15 14:00:00,29.31,29.35,29.29,29.29,234018.0,27.7397,27.7776,27.7208,27.7208,234018.0
2023-12-15 14:30:00,29.29,29.31,29.22,29.27,273380.0,27.7208,27.7397,27.6545,27.7019,273380.0
2023-12-15 15:00:00,29.27,29.31,29.25,29.28,246832.0,27.7019,27.7397,27.6829,27.7113,246832.0
2023-12-15 15:30:00,29.28,29.33,29.26,29.27,731545.0,27.7113,27.7586,27.6924,27.7019,731545.0
2023-12-18 09:30:00,29.35,29.37,29.1,29.16,245972.0,27.7776,27.7965,27.541,27.5977,245972.0
2023-12-18 10:00:00,29.16,29.24,29.12,29.23,340933.0,27.5977,27.6735,27.5599,27.664,340933.0
2023-12-18 10:30:00,29.23,29.25,29.15,29.18,249318.0,27.664,27.6829,27.5883,27.6167,249318.0
2023-12-18 11:00:00,29.19,29.27,29.18,29.23,136522.0,27.6261,27.7019,27.6167,27.664,136522.0
2023-12-18 11:30:00,29.23,29.26,29.2,29.25,75322.0,27.664,27.6924,27.6356,27.6829,75322.0
2023-12-18 12:00:00,29.25,29.29,29.22,29.24,247514.0,27.6829,27.7208,27.6545,27.6735,247514.0
2023-12-18 12:30:00,29.24,29.24,29.19,29.22,134019.0,27.6735,27.6735,27.6261,27.6545,134019.0
2023-12-18 13:00:00,29.21,29.23,29.19,29.23,108295.0,27.6451,27.664,27.6261,27.664,108295.0
2023-12-18 13:30:00,29.23,29.24,29.2,29.23,126642.0,27.664,27.6735,27.6356,27.664,126642.0
2023-12-18 14:00:00,29.23,29.24,29.19,29.23,97526.0,27.664,27.6735,27.6261,27.664,97526.0
2023-12-18 14:30:00,29.22,29.24,29.21,29.23,113146.0,27.6545,27.6735,27.6451,27.664,113146.0
2023-12-18 15:00:00,29.23,29.25,29.2,29.25,172390.0,27.664,27.6829,27.6356,27.6829,172390.0
2023-12-18 15:30:00,29.24,29.25,29.18,29.2,510473.0,27.6735,27.6829,27.6167,27.6356,510473.0
2023-12-19 09:30:00,30.14,30.25,30.0,30.25,1093843.0,28.5252,28.6293,28.3927,28.6293,1093843.0
2023-12-19 10:00:00,30.25,30.35,30.22,30.34,747454.0,28.6293,28.724,28.601,28.7145,747454.0
2023-12-19 10:30:00,30.35,30.39,30.32,30.36,605749.0,28.724,28.7618,28.6956,28.7335,605749.0
2023-12-19 11:00:00,30.36,30.46,30.35,30.41,638286.0,28.7335,28.8281,28.724,28.7808,638286.0
2023-12-19 11:30:00,30.41,30.8,30.4,30.79,692436.0,28.7808,29.1499,28.7713,29.1404,692436.0
2023-12-19 12:00:00,30.78,30.87,30.71,30.77,669663.0,29.131,29.2161,29.0647,29.1215,669663.0
2023-12-19 12:30:00,30.77,30.8,30.69,30.71,562079.0,29.1215,29.1499,29.0458,29.0647,562079.0
2023-12-19 13:00:00,30.71,30.8,30.67,30.75,294504.0,29.0647,29.1499,29.0268,29.1026,294504.0
2023-12-19 13:30:00,30.75,30.88,30.72,30.88,460982.0,29.1026,29.2256,29.0742,29.2256,460982.0
2023-12-19 14:00:00,30.88,30.9,30.79,30.89,392435.0,29.2256,29.2445,29.1404,29.2351,392435.0
2023-12-19 14:30:00,30.89,30.93,30.77,30.79,538947.0,29.2351,29.2729,29.1215,29.1404,538947.0
2023-12-19 15:00:00,30.8,30.81,30.63,30.66,666680.0,29.1499,29.1593,28.989,29.0174,666680.0
2023-12-19 15:30:00,30.66,30.72,30.62,30.72,858045.0,29.0174,29.0742,28.9795,29.0742,858045.0
2023-12-20 09:30:00,30.5,30.64,30.49,30.6,505379.0,28.866,28.9985,28.8565,28.9606,505379.0
2023-12-20 10:00:00,30.61,30.69,30.55,30.6,274825.0,28.9701,29.0458,28.9133,28.9606,274825.0
2023-12-20 10:30:00,30.6,30.66,30.59,30.63,215494.0,28.9606,29.0174,28.9511,28.989,215494.0
2023-12-20 11:00:00,30.62,30.72,30.59,30.71,498779.0,28.9795,29.0742,28.9511,29.0647,498779.0
2023-12-20 11:30:00,30.71,30.85,30.69,30.83,347612.0,29.0647,29.1972,29.0458,29.1783,347612.0
2023-12-20 12:00:00,30.83,30.85,30.75,30.76,260178.0,29.1783,29.1972,29.1026,29.112,260178.0
2023-12-20 12:30:00,30.76,30.78,30.72,30.77,186840.0,29.112,29.131,29.0742,29.1215,186840.0
2023-12-20 13:00:00,30.77,30.78,30.72,30.75,153867.0,29.1215,29.131,29.0742,29.1026,153867.0
2023-12-20 13:30:00,30.75,30.78,30.71,30.73,155682.0,29.1026,29.131,29.0647,29.0836,155682.0
2023-12-20 14:00:00,30.72,30.73,30.66,30.68,220482.0,29.0742,29.0836,29.0174,29.0363,220482.0
2023-12-20 14:30:00,30.68,30.7,30.38,30.41,432289.0,29.0363,29.0552,28.7524,28.7808,432289.0
2023-12-20 15:00:00,30.4,30.47,30.28,30.39,504250.0,28.7713,28.8376,28.6577,28.7618,504250.0
2023-12-20 15:30:00,30.39,30.48,30.33,30.34,1329732.0,28.7618,28.847,28.7051,28.7145,1329732.0
2023-12-21 09:30:00,30.76,30.83,30.64,30.65,349925.0,29.112,29.1783,28.9985,29.0079,349925.0
2023-12-21 10:00:00,30.65,30.7,30.57,30.65,172067.0,29.0079,29.0552,28.9322,29.0079,172067.0
2023-12-21 10:30:00,30.65,30.79,30.64,30.78,239234.0,29.0079,29.1404,28.9985,29.131,239234.0
2023-12-21 11:00:00,30.78,30.81,30.72,30.74,343571.0,29.131,29.1593,29.0742,29.0931,343571.0
2023-12-21 11:30:00,30.74,30.75,30.64,30.66,299149.0,29.0931,29.1026,28.9985,29.0174,299149.0
2023-12-21 12:00:00,30.64,30.66,30.52,30.53,210639.0,28.9985,29.0174,28.8849,28.8943,210639.0
2023-12-21 12:30:00,30.54,30.59,30.48,30.51,127169.0,28.9038,28.9511,28.847,28.8754,127169.0
2023-12-21 13:00:00,30.51,30.53,30.45,30.52,188414.0,28.8754,28.8943,28.8186,28.8849,188414.0
2023-12-21 13:30:00,30.52,30.59,30.5,30.56,161684.0,28.8849,28.9511,28.866,28.9227,161684.0
2023-12-21 14:00:00,30.57,30.58,30.52,30.55,118236.0,28.9322,28.9417,28.8849,28.9133,118236.0
2023-12-21 14:30:00,30.56,30.64,30.55,30.58,133400.0,28.9227,28.9985,28.9133,28.9417,133400.0
2023-12-21 15:00:00,30.59,30.63,30.54,30.63,227951.0,28.9511,28.989,28.9038,28.989,227951.0
2023-12-21 15:30:00,30.63,30.68,30.59,30.67,700199.0,28.989,29.0363,28.9511,29.0268,700199.0
2023-12-22 09:30:00,30.76,30.9,30.76,30.86,146549.0,29.112,29.2445,29.112,29.2067,146549.0
2023-12-22 10:00:00,30.86,30.9,30.83,30.86,86988.0,29.2067,29.2445,29.1783,29.2067,86988.0
2023-12-22 10:30:00,30.86,30.87,30.75,30.75,268324.0,29.2067,29.2161,29.1026,29.1026,268324.0
2023-12-22 11:00:00,30.75,30.82,30.72,30.8,352242.0,29.1026,29.1688,29.0742,29.1499,352242.0
2023-12-22 11:30:00,30.8,30.84,30.78,30.82,115105.0,29.1499,29.1877,29.131,29.1688,115105.0
2023-12-22 12:00:00,30.82,31.04,30.82,31.01,630590.0,29.1688,29.377,29.1688,29.3486,630590.0
2023-12-22 12:30:00,31.02,31.12,31.01,31.11,297524.0,29.3581,29.4527,29.3486,29.4433,297524.0
2023-12-22 13:00:00,31.11,31.13,30.99,31.05,300907.0,29.4433,29.4622,29.3297,29.3865,300907.0
2023-12-22 13:30:00,31.05,31.08,30.99,31.04,175479.0,29.3865,29.4149,29.3297,29.377,175479.0
2023-12-22 14:00:00,31.04,31.04,30.85,30.86,212845.0,29.377,29.377,29.1972,29.2067,212845.0
2023-12-22 14:30:00,30.85,31.01,30.83,30.99,217879.0,29.1972,29.3486,29.1783,29.3297,217879.0
2023-12-22 15:00:00,31.0,31.01,30.91,30.96,158204.0,29.3392,29.3486,29.254,29.3013,158204.0
2023-12-22 15:30:00,30.96,30.98,30.89,30.9,473665.0,29.3013,29.3202,29.2351,29.2445,473665.0
2023-12-26 09:30:00,30.79,30.98,30.79,30.96,193378.0,29.1404,29.3202,29.1404,29.3013,193378.0
2023-12-26 10:00:00,30.96,31.15,30.95,31.03,201512.0,29.3013,29.4811,29.2918,29.3676,201512.0
2023-12-26 10:30:00,31.03,31.06,31.0,31.05,121952.0,29.3676,29.396,29.3392,29.3865,121952.0
2023-12-26 11:00:00,31.06,31.12,31.01,31.05,127209.0,29.396,29.4527,29.3486,29.3865,127209.0
2023-12-26 11:30:00,31.05,31.09,31.03,31.09,156817.0,29.3865,29.4243,29.3676,29.4243,156817.0
2023-12-26 12:00:00,31.09,31.13,31.07,31.1,133937.0,29.4243,29.4622,29.4054,29.4338,133937.0
2023-12-26 12:30:00,31.1,31.11,31.03,31.04,60382.0,29.4338,29.4433,29.3676,29.377,60382.0
2023-12-26 13:00:00,31.04,31.1,31.04,31.06,124876.0,29.377,29.4338,29.377,29.396,124876.0
2023-12-26 13:30:00,31.07,31.09,31.02,31.05,87495.0,29.4054,29.4243,29.3581,29.3865,87495.0
2023-12-26 14:00:00,31.05,31.08,31.03,31.03,41538.0,29.3865,29.4149,29.3676,29.3676,41538.0
2023-12-26 14:30:00,31.04,31.05,31.0,31.03,121644.0,29.377,29.3865,29.3392,29.3676,121644.0
2023-12-26 15:00:00,31.03,31.1,31.02,31.08,499423.0,29.3676,29.4338,29.3581,29.4149,499423.0
2023-12-26 15:30:00,31.08,31.09,31.03,31.03,2094835.0,29.4149,29.4243,29.3676,29.3676,2094835.0
2023-12-27 09:30:00,30.94,30.99,30.91,30.98,249683.0,29.2824,29.3297,29.254,29.3202,249683.0
2023-12-27 10:00:00,30.98,31.14,30.97,31.12,401275.0,29.3202,29.4717,29.3108,29.4527,401275.0
2023-12-27 10:30:00,31.11,31.15,31.05,31.15,183634.0,29.4433,29.4811,29.3865,29.4811,183634.0
2023-12-27 11:00:00,31.14,31.33,31.14,31.31,267359.0,29.4717,29.6515,29.4717,29.6326,267359.0
2023-12-27 11:30:00,31.32,31.4,31.28,31.3,278261.0,29.642,29.7177,29.6042,29.6231,278261.0
2023-12-27 12:00:00,31.3,31.38,31.27,31.38,120714.0,29.6231,29.6988,29.5947,29.6988,120714.0
2023-12-27 12:30:00,31.37,31.39,31.22,31.24,219436.0,29.6893,29.7083,29.5474,29.5663,219436.0
2023-12-27 13:00:00,31.24,31.3,31.19,31.2,280165.0,29.5663,29.6231,29.519,29.5285,280165.0
2023-12-27 13:30:00,31.2,31.21,31.16,31.17,121529.0,29.5285,29.5379,29.4906,29.5001,121529.0
2023-12-27 14:00:00,31.17,31.21,31.14,31.2,1107055.0,29.5001,29.5379,29.4717,29.5285,1107055.0
2023-12-27 14:30:00,31.19,31.21,31.16,31.2,147529.0,29.519,29.5379,29.4906,29.5285,147529.0
2023-12-27 15:00:00,31.21,31.23,31.14,31.2,287124.0,29.5379,29.5568,29.4717,29.5285,287124.0
2023-12-27 15:30:00,31.2,31.22,31.15,31.2,426404.0,29.5285,29.5474,29.4811,29.5285,426404.0
2023-12-28 09:30:00,31.09,31.21,31.07,31.21,219138.0,29.4243,29.5379,29.4054,29.5379,219138.0
2023-12-28 10:00:00,31.21,31.24,31.17,31.21,363460.0,29.5379,29.5663,29.5001,29.5379,363460.0
2023-12-28 10:30:00,31.21,31.22,31.04,31.09,244208.0,29.5379,29.5474,29.377,29.4243,244208.0
2023-12-28 11:00:00,31.09,31.09,30.88,30.91,529172.0,29.4243,29.4243,29.2256,29.254,529172.0
2023-12-28 11:30:00,30.91,30.98,30.87,30.87,132716.0,29.254,29.3202,29.2161,29.2161,132716.0
2023-12-28 12:00:00,30.87,30.91,30.79,30.91,211052.0,29.2161,29.254,29.1404,29.254,211052.0
2023-12-28 12:30:00,30.91,31.01,30.89,30.99,243154.0,29.254,29.3486,29.2351,29.3297,243154.0
2023-12-28 13:00:00,31.0,31.06,30.95,30.97,403575.0,29.3392,29.396,29.2918,29.3108,403575.0
2023-12-28 13:30:00,30.98,31.04,30.92,31.03,381017.0,29.3202,29.377,29.2635,29.3676,381017.0
2023-12-28 14:00:00,31.03,31.04,30.93,30.94,283797.0,29.3676,29.377,29.2729,29.2824,283797.0
2023-12-28 14:30:00,30.94,30.98,30.92,30.97,329799.0,29.2824,29.3202,29.2635,29.3108,329799.0
2023-12-28 15:00:00,30.97,30.97,30.88,30.94,470364.0,29.3108,29.3108,29.2256,29.2824,470364.0
2023-12-28 15:30:00,30.94,30.99,30.89,30.9,1260104.0,29.2824,29.3297,29.2351,29.2445,1260104.0
2023-12-29 09:30:00,30.98,31.1,30.91,31.1,383007.0,29.3202,29.4338,29.254,29.4338,383007.0
2023-12-29 10:00:00,31.11,31.27,31.11,31.26,316494.0,29.4433,29.5947,29.4433,29.5852,316494.0
2023-12-29 10:30:00,31.25,31.27,31.11,31.12,489973.0,29.5758,29.5947,29.4433,29.4527,489973.0
2023-12-29 11:00:00,31.12,31.15,30.97,31.0,323217.0,29.4527,29.4811,29.3108,29.3392,323217.0
2023-12-29 11:30:00,31.0,31.11,30.99,31.08,280106.0,29.3392,29.4433,29.3297,29.4149,280106.0
2023-12-29 12:00:00,31.08,31.09,31.0,31.02,239555.0,29.4149,29.4243,29.3392,29.3581,239555.0
2023-12-29 12:30:00,31.02,31.12,31.01,31.03,256935.0,29.3581,29.4527,29.3486,29.3676,256935.0
2023-12-29 13:00:00,31.03,31.06,30.97,30.98,151706.0,29.3676,29.396,29.3108,29.3202,151706.0
2023-12-29 13:30:00,30.99,31.04,30.98,30.99,201229.0,29.3297,29.377,29.3202,29.3297,201229.0
2023-12-29 14:00:00,30.99,31.0,30.93,30.94,211238.0,29.3297,29.3392,29.2729,29.2824,211238.0
2023-12-29 14:30:00,30.95,31.0,30.91,30.98,252644.0,29.2918,29.3392,29.254,29.3202,252644.0
2023-12-29 15:00:00,30.98,31.02,30.93,31.0,342599.0,29.3202,29.3581,29.2729,29.3392,342599.0
2023-12-29 15:30:00,30.99,30.99,30.8,30.89,1207545.0,29.3297,29.3297,29.1499,29.2351,1207545.0
2024-01-02 09:30:00,30.6,30.6,30.38,30.55,285869.0,28.9606,28.9606,28.7524,28.9133,285869.0
2024-01-02 10:00:00,30.55,30.62,30.39,30.43,288729.0,28.9133,28.9795,28.7618,28.7997,288729.0
2024-01-02 10:30:00,30.43,30.49,30.38,30.43,273777.0,28.7997,28.8565,28.7524,28.7997,273777.0
2024-01-02 11:00:00,30.43,30.56,30.42,30.51,218876.0,28.7997,28.9227,28.7902,28.8754,218876.0
2024-01-02 11:30:00,30.5,30.57,30.49,30.54,124655.0,28.866,28.9322,28.8565,28.9038,124655.0
2024-01-02 12:00:00,30.55,30.57,30.51,30.54,173933.0,28.9133,28.9322,28.8754,28.9038,173933.0
2024-01-02 12:30:00,30.54,30.6,30.52,30.55,167801.0,28.9038,28.9606,28.8849,28.9133,167801.0
2024-01-02 13:00:00,30.55,30.55,30.47,30.5,102407.0,28.9133,28.9133,28.8376,28.866,102407.0
2024-01-02 13:30:00,30.49,30.54,30.43,30.44,183336.0,28.8565,28.9038,28.7997,28.8092,183336.0
2024-01-02 14:00:00,30.44,30.46,30.4,30.45,206956.0,28.8092,28.8281,28.7713,28.8186,206956.0
2024-01-02 14:30:00,30.44,30.5,30.43,30.49,151893.0,28.8092,28.866,28.7997,28.8565,151893.0
2024-01-02 15:00:00,30.48,30.53,30.43,30.46,303188.0,28.847,28.8943,28.7997,28.8281,303188.0
2024-01-02 15:30:00,30.46,30.49,30.39,30.39,1104399.0,28.8281,28.8565,28.7618,28.7618,1104399.0
2024-01-03 09:30:00,29.48,29.51,29.27,29.31,673176.0,27.9006,27.929,27.7019,27.7397,673176.0
2024-01-03 10:00:00,29.3,29.38,29.2,29.22,393344.0,27.7302,27.806,27.6356,27.6545,393344.0
2024-01-03 10:30:00,29.23,29.23,29.07,29.13,498666.0,27.664,27.664,27.5126,27.5694,498666.0
2024-01-03 11:00:00,29.13,29.33,29.13,29.28,488609.0,27.5694,27.7586,27.5694,27.7113,488609.0
2024-01-03 11:30:00,29.28,29.54,29.27,29.5,655456.0,27.7113,27.9574,27.7019,27.9195,655456.0
2024-01-03 12:00:00,29.5,29.54,29.44,29.49,336619.0,27.9195,27.9574,27.8627,27.9101,336619.0
2024-01-03 12:30:00,29.49,29.52,29.44,29.46,150476.0,27.9101,27.9385,27.8627,27.8817,150476.0
2024-01-03 13:00:00,29.46,29.52,29.43,29.45,168403.0,27.8817,27.9385,27.8533,27.8722,168403.0
2024-01-03 13:30:00,29.45,29.45,29.38,29.38,184052.0,27.8722,27.8722,27.806,27.806,184052.0
2024-01-03 14:00:00,29.39,29.45,29.29,29.44,217300.0,27.8154,27.8722,27.7208,27.8627,217300.0
2024-01-03 14:30:00,29.45,29.47,29.41,29.42,157392.0,27.8722,27.8911,27.8344,27.8438,157392.0
2024-01-03 15:00:00,29.41,29.41,29.28,29.3,232774.0,27.8344,27.8344,27.7113,27.7302,232774.0
2024-01-03 15:30:00,29.3,29.38,29.23,29.31,984236.0,27.7302,27.806,27.664,27.7397,984236.0
2024-01-04 09:30:00,29.5,29.74,29.48,29.7,313604.0,27.9195,28.1467,27.9006,28.1088,313604.0
2024-01-04 10:00:00,29.7,29.82,29.69,29.8,172595.0,28.1088,28.2224,28.0994,28.2035,172595.0
2024-01-04 10:30:00,29.8,29.93,29.76,29.9,167974.0,28.2035,28.3265,28.1656,28.2981,167974.0
2024-01-04 11:00:00,29.9,29.95,29.85,29.9,229413.0,28.2981,28.3454,28.2508,28.2981,229413.0
2024-01-04 11:30:00,29.9,29.93,29.7,29.71,212372.0,28.2981,28.3265,28.1088,28.1183,212372.0
2024-01-04 12:00:00,29.71,29.72,29.64,29.7,215015.0,28.1183,28.1277,28.052,28.1088,215015.0
2024-01-04 12:30:00,29.7,29.7,29.6,29.66,73873.0,28.1088,28.1088,28.0142,28.071,73873.0
2024-01-04 13:00:00,29.66,29.76,29.65,29.76,185406.0,28.071,28.1656,28.0615,28.1656,185406.0
2024-01-04 13:30:00,29.76,29.79,29.7,29.73,109005.0,28.1656,28.194,28.1088,28.1372,109005.0
2024-01-04 14:00:00,29.74,29.74,29.65,29.66,87501.0,28.1467,28.1467,28.0615,28.071,87501.0
2024-01-04 14:30:00,29.65,29.68,29.59,29.65,90813.0,28.0615,28.0899,28.0047,28.0615,90813.0
2024-01-04 15:00:00,29.65,29.66,29.57,29.6,139501.0,28.0615,28.071,27.9858,28.0142,139501.0
2024-01-04 15:30:00,29.6,29.64,29.53,29.58,650625.0,28.0142,28.052,27.9479,27.9952,650625.0
2024-01-05 09:30:00,29.87,30.01,29.8,29.97,355172.0,28.2697,28.4022,28.2035,28.3644,355172.0
2024-01-05 10:00:00,29.97,30.2,29.97,30.1,292323.0,28.3644,28.582,28.3644,28.4874,292323.0
2024-01-05 10:30:00,30.1,30.2,30.06,30.12,111583.0,28.4874,28.582,28.4495,28.5063,111583.0
2024-01-05 11:00:00,30.11,30.13,30.03,30.08,138367.0,28.4968,28.5158,28.4211,28.4685,138367.0
2024-01-05 11:30:00,30.08,30.11,30.03,30.04,97477.0,28.4685,28.4968,28.4211,28.4306,97477.0
2024-01-05 12:00:00,30.04,30.04,29.88,29.94,120506.0,28.4306,28.4306,28.2792,28.336,120506.0
2024-01-05 12:30:00,29.94,29.95,29.89,29.92,68206.0,28.336,28.3454,28.2886,28.317,68206.0
2024-01-05 13:00:00,29.92,29.94,29.87,29.94,50343.0,28.317,28.336,28.2697,28.336,50343.0
2024-01-05 13:30:00,29.95,29.99,29.9,29.92,97787.0,28.3454,28.3833,28.2981,28.317,97787.0
2024-01-05 14:00:00,29.92,29.99,29.91,29.94,69527.0,28.317,28.3833,28.3076,28.336,69527.0
2024-01-05 14:30:00,29.93,29.95,29.86,29.87,82234.0,28.3265,28.3454,28.2602,28.2697,82234.0
2024-01-05 15:00:00,29.87,29.91,29.85,29.91,96712.0,28.2697,28.3076,28.2508,28.3076,96712.0
2024-01-05 15:30:00,29.91,29.97,29.88,29.92,406562.0,28.3076,28.3644,28.2792,28.317,406562.0
2024-01-08 09:30:00,30.17,30.21,30.06,30.18,288253.0,28.5536,28.5915,28.4495,28.5631,288253.0
2024-01-08 10:00:00,30.19,30.23,30.12,30.21,112342.0,28.5726,28.6104,28.5063,28.5915,112342.0
2024-01-08 10:30:00,30.22,30.3,30.21,30.24,123469.0,28.601,28.6767,28.5915,28.6199,123469.0
2024-01-08 11:00:00,30.25,30.32,30.23,30.24,161794.0,28.6293,28.6956,28.6104,28.6199,161794.0
2024-01-08 11:30:00,30.24,30.31,30.22,30.23,91035.0,28.6199,28.6861,28.601,28.6104,91035.0
2024-01-08 12:00:00,30.24,30.25,30.18,30.2,56974.0,28.6199,28.6293,28.5631,28.582,56974.0
2024-01-08 12:30:00,30.2,30.25,30.19,30.25,38522.0,28.582,28.6293,28.5726,28.6293,38522.0
2024-01-08 13:00:00,30.25,30.27,30.2,30.21,61702.0,28.6293,28.6483,28.582,28.5915,61702.0
2024-01-08 13:30:00,30.21,30.26,30.2,30.24,91673.0,28.5915,28.6388,28.582,28.6199,91673.0
2024-01-08 14:00:00,30.24,30.29,30.24,30.27,94858.0,28.6199,28.6672,28.6199,28.6483,94858.0
2024-01-08 14:30:00,30.27,30.32,30.26,30.31,153785.0,28.6483,28.6956,28.6388,28.6861,153785.0
2024-01-08 15:00:00,30.3,30.31,30.23,30.27,130629.0,28.6767,28.6861,28.6104,28.6483,130629.0
2024-01-08 15:30:00,30.27,30.36,30.26,30.35,624360.0,28.6483,28.7335,28.6388,28.724,624360.0
2024-01-09 09:30:00,29.97,30.07,29.92,29.94,161843.0,28.3644,28.459,28.317,28.336,161843.0
2024-01-09 10:00:00,29.95,30.03,29.89,29.96,145272.0,28.3454,28.4211,28.2886,28.3549,145272.0
2024-01-09 10:30:00,29.96,29.96,29.86,29.89,155882.0,28.3549,28.3549,28.2602,28.2886,155882.0
2024-01-09 11:00:00,29.88,29.9,29.82,29.82,149114.0,28.2792,28.2981,28.2224,28.2224,149114.0
2024-01-09 11:30:00,29.82,29.88,29.8,29.86,64145.0,28.2224,28.2792,28.2035,28.2602,64145.0
2024-01-09 12:00:00,29.87,29.9,29.82,29.86,160678.0,28.2697,28.2981,28.2224,28.2602,160678.0
2024-01-09 12:30:00,29.86,29.87,29.81,29.83,96658.0,28.2602,28.2697,28.2129,28.2319,96658.0
2024-01-09 13:00:00,29.83,29.91,29.81,29.81,38127.0,28.2319,28.3076,28.2129,28.2129,38127.0
2024-01-09 13:30:00,29.81,29.84,29.78,29.8,56479.0,28.2129,28.2413,28.1845,28.2035,56479.0
2024-01-09 14:00:00,29.8,29.81,29.75,29.79,65254.0,28.2035,28.2129,28.1561,28.194,65254.0
2024-01-09 14:30:00,29.79,29.8,29.73,29.77,82799.0,28.194,28.2035,28.1372,28.1751,82799.0
2024-01-09 15:00:00,29.77,29.8,29.74,29.8,101474.0,28.1751,28.2035,28.1467,28.2035,101474.0
2024-01-09 15:30:00,29.8,29.81,29.71,29.71,481043.0,28.2035,28.2129,28.1183,28.1183,481043.0
2024-01-10 09:30:00,30.02,30.03,29.91,29.93,152582.0,28.4117,28.4211,28.3076,28.3265,152582.0
2024-01-10 10:00:00,29.94,29.95,29.86,29.93,110771.0,28.336,28.3454,28.2602,28.3265,110771.0
2024-01-10 10:30:00,29.92,30.0,29.9,29.97,158541.0,28.317,28.3927,28.2981,28.3644,158541.0
2024-01-10 11:00:00,29.97,29.98,29.89,29.91,332239.0,28.3644,28.3738,28.2886,28.3076,332239.0
2024-01-10 11:30:00,29.91,29.91,29.82,29.86,103240.0,28.3076,28.3076,28.2224,28.2602,103240.0
2024-01-10 12:00:00,29.86,29.89,29.8,29.84,102956.0,28.2602,28.2886,28.2035,28.2413,102956.0
2024-01-10 12:30:00,29.83,29.9,29.79,29.87,186531.0,28.2319,28.2981,28.194,28.2697,186531.0
2024-01-10 13:00:00,29.87,29.88,29.81,29.84,128451.0,28.2697,28.2792,28.2129,28.2413,128451.0
2024-01-10 13:30:00,29.84,29.88,29.82,29.87,63898.0,28.2413,28.2792,28.2224,28.2697,63898.0
2024-01-10 14:00:00,29.87,29.92,29.85,29.91,138996.0,28.2697,28.317,28.2508,28.3076,138996.0
2024-01-10 14:30:00,29.9,29.92,29.87,29.9,127165.0,28.2981,28.317,28.2697,28.2981,127165.0
2024-01-10 15:00:00,29.9,29.95,29.88,29.93,182934.0,28.2981,28.3454,28.2792,28.3265,182934.0
2024-01-10 15:30:00,29.92,29.94,29.88,29.91,831064.0,28.317,28.336,28.2792,28.3076,831064.0
2024-01-11 09:30:00,29.86,29.92,29.54,29.57,220222.0,28.2602,28.317,27.9574,27.9858,220222.0
2024-01-11 10:00:00,29.57,29.57,29.32,29.43,165511.0,27.9858,27.9858,27.7492,27.8533,165511.0
2024-01-11 10:30:00,29.42,29.47,29.25,29.27,235841.0,27.8438,27.8911,27.6829,27.7019,235841.0
2024-01-11 11:00:00,29.28,29.29,29.19,29.23,297230.0,27.7113,27.7208,27.6261,27.664,297230.0
2024-01-11 11:30:00,29.24,29.25,29.14,29.2,217802.0,27.6735,27.6829,27.5788,27.6356,217802.0
2024-01-11 12:00:00,29.2,29.24,29.18,29.19,156148.0,27.6356,27.6735,27.6167,27.6261,156148.0
2024-01-11 12:30:00,29.19,29.26,29.17,29.23,129951.0,27.6261,27.6924,27.6072,27.664,129951.0
2024-01-11 13:00:00,29.23,29.32,29.23,29.31,130321.0,27.664,27.7492,27.664,27.7397,130321.0
2024-01-11 13:30:00,29.3,29.32,29.26,29.32,155921.0,27.7302,27.7492,27.6924,27.7492,155921.0
2024-01-11 14:00:00,29.32,29.35,29.27,29.34,171666.0,27.7492,27.7776,27.7019,27.7681,171666.0
2024-01-11 14:30:00,29.34,29.39,29.32,29.39,116923.0,27.7681,27.8154,27.7492,27.8154,116923.0
2024-01-11 15:00:00,29.39,29.41,29.31,29.36,429549.0,27.8154,27.8344,27.7397,27.787,429549.0
2024-01-11 15:30:00,29.36,29.5,29.35,29.47,552637.0,27.787,27.9195,27.7776,27.8911,552637.0
2024-01-12 09:30:00,29.81,29.92,29.76,29.77,280370.0,28.2129,28.317,28.1656,28.1751,280370.0
2024-01-12 10:00:00,29.78,29.9,29.73,29.86,201247.0,28.1845,28.2981,28.1372,28.2602,201247.0
2024-01-12 10:30:00,29.86,29.87,29.68,29.75,157957.0,28.2602,28.2697,28.0899,28.1561,157957.0
2024-01-12 11:00:00,29.75,29.78,29.7,29.75,144271.0,28.1561,28.1845,28.1088,28.1561,144271.0
2024-01-12 11:30:00,29.75,29.75,29.59,29.61,94158.0,28.1561,28.1561,28.0047,28.0236,94158.0
2024-01-12 12:00:00,29.62,29.66,29.6,29.64,43075.0,28.0331,28.071,28.0142,28.052,43075.0
2024-01-12 12:30:00,29.64,29.7,29.61,29.69,31747.0,28.052,28.1088,28.0236,28.0994,31747.0
2024-01-12 13:00:00,29.69,29.78,29.69,29.76,75414.0,28.0994,28.1845,28.0994,28.1656,75414.0
2024-01-12 13:30:00,29.77,29.82,29.75,29.82,35894.0,28.1751,28.2224,28.1561,28.2224,35894.0
2024-01-12 14:00:00,29.83,29.86,29.81,29.85,48297.0,28.2319,28.2602,28.2129,28.2508,48297.0
2024-01-12 14:30:00,29.85,29.85,29.74,29.78,129531.0,28.2508,28.2508,28.1467,28.1845,129531.0
2024-01-12 15:00:00,29.77,29.78,29.69,29.74,91045.0,28.1751,28.1845,28.0994,28.1467,91045.0
2024-01-12 15:30:00,29.74,29.82,29.72,29.81,254012.0,28.1467,28.2224,28.1277,28.2129,254012.0
2024-01-16 09:30:00,29.3,29.34,29.18,29.33,283923.0,27.7302,27.7681,27.6167,27.7586,283923.0
2024-01-16 10:00:00,29.34,29.48,29.32,29.42,130367.0,27.7681,27.9006,27.7492,27.8438,130367.0
2024-01-16 10:30:00,29.42,29.53,29.39,29.52,84135.0,27.8438,27.9479,27.8154,27.9385,84135.0
2024-01-16 11:00:00,29.52,29.53,29.37,29.5,292532.0,27.9385,27.9479,27.7965,27.9195,292532.0
2024-01-16 11:30:00,29.49,29.5,29.43,29.46,49922.0,27.9101,27.9195,27.8533,27.8817,49922.0
2024-01-16 12:00:00,29.47,29.47,29.37,29.37,39781.0,27.8911,27.8911,27.7965,27.7965,39781.0
2024-01-16 12:30:00,29.37,29.41,29.35,29.36,37321.0,27.7965,27.8344,27.7776,27.787,37321.0
2024-01-16 13:00:00,29.37,29.45,29.35,29.45,28790.0,27.7965,27.8722,27.7776,27.8722,28790.0
2024-01-16 13:30:00,29.45,29.45,29.36,29.42,65704.0,27.8722,27.8722,27.787,27.8438,65704.0
2024-01-16 14:00:00,29.42,29.42,29.36,29.39,82650.0,27.8438,27.8438,27.787,27.8154,82650.0
2024-01-16 14:30:00,29.39,29.45,29.38,29.44,95675.0,27.8154,27.8722,27.806,27.8627,95675.0
2024-01-16 15:00:00,29.44,29.44,29.41,29.43,60550.0,27.8627,27.8627,27.8344,27.8533,60550.0
2024-01-16 15:30:00,29.43,29.47,29.41,29.46,225565.0,27.8533,27.8911,27.8344,27.8817,225565.0
2024-01-17 09:30:00,28.89,28.99,28.86,28.92,376052.0,27.3422,27.4369,27.3138,27.3706,376052.0
2024-01-17 10:00:00,28.91,29.06,28.91,29.0,153424.0,27.3611,27.5031,27.3611,27.4463,153424.0
2024-01-17 10:30:00,29.01,29.02,28.94,28.95,214649.0,27.4558,27.4652,27.3895,27.399,214649.0
2024-01-17 11:00:00,28.96,29.16,28.96,29.15,168584.0,27.4085,27.5977,27.4085,27.5883,168584.0
2024-01-17 11:30:00,29.15,29.22,29.14,29.18,106801.0,27.5883,27.6545,27.5788,27.6167,106801.0
2024-01-17 12:00:00,29.18,29.23,29.15,29.15,55154.0,27.6167,27.664,27.5883,27.5883,55154.0
2024-01-17 12:30:00,29.15,29.17,29.11,29.14,43337.0,27.5883,27.6072,27.5504,27.5788,43337.0
2024-01-17 13:00:00,29.14,29.16,29.04,29.05,83986.0,27.5788,27.5977,27.4842,27.4936,83986.0
2024-01-17 13:30:00,29.05,29.07,29.01,29.06,41964.0,27.4936,27.5126,27.4558,27.5031,41964.0
2024-01-17 14:00:00,29.06,29.13,29.06,29.13,48398.0,27.5031,27.5694,27.5031,27.5694,48398.0
2024-01-17 14:30:00,29.13,29.16,29.1,29.14,49870.0,27.5694,27.5977,27.541,27.5788,49870.0
2024-01-17 15:00:00,29.13,29.13,29.07,29.09,135449.0,27.5694,27.5694,27.5126,27.5315,135449.0
2024-01-17 15:30:00,29.09,29.16,29.08,29.13,309066.0,27.5315,27.5977,27.522,27.5694,309066.0
2024-01-18 09:30:00,29.41,29.47,29.33,29.4,158522.0,27.8344,27.8911,27.7586,27.8249,158522.0
2024-01-18 10:00:00,29.4,29.44,29.36,29.37,275160.0,27.8249,27.8627,27.787,27.7965,275160.0
2024-01-18 10:30:00,29.38,29.4,29.24,29.25,107262.0,27.806,27.8249,27.6735,27.6829,107262.0
2024-01-18 11:00:00,29.24,29.36,29.21,29.36,381518.0,27.6735,27.787,27.6451,27.787,381518.0
2024-01-18 11:30:00,29.36,29.38,29.29,29.32,139675.0,27.787,27.806,27.7208,27.7492,139675.0
2024-01-18 12:00:00,29.32,29.32,29.19,29.21,156387.0,27.7492,27.7492,27.6261,27.6451,156387.0
2024-01-18 12:30:00,29.21,29.24,29.17,29.2,65354.0,27.6451,27.6735,27.6072,27.6356,65354.0
2024-01-18 13:00:00,29.2,29.2,29.15,29.18,97037.0,27.6356,27.6356,27.5883,27.6167,97037.0
2024-01-18 13:30:00,29.17,29.21,29.16,29.21,87955.0,27.6072,27.6451,27.5977,27.6451,87955.0
2024-01-18 14:00:00,29.21,29.26,29.19,29.26,100830.0,27.6451,27.6924,27.6261,27.6924,100830.0
2024-01-18 14:30:00,29.26,29.29,29.21,29.26,77467.0,27.6924,27.7208,27.6451,27.6924,77467.0
2024-01-18 15:00:00,29.26,29.31,29.25,29.3,83126.0,27.6924,27.7397,27.6829,27.7302,83126.0
2024-01-18 15:30:00,29.3,29.36,29.3,29.36,284124.0,27.7302,27.787,27.7302,27.787,284124.0
2024-01-19 09:30:00,28.85,28.91,28.65,28.8,590358.0,27.3044,27.3611,27.1151,27.257,590358.0
2024-01-19 10:00:00,28.83,28.88,28.6,28.63,399430.0,27.2854,27.3327,27.0677,27.0961,399430.0
2024-01-19 10:30:00,28.63,28.67,28.52,28.67,331565.0,27.0961,27.134,26.992,27.134,331565.0
2024-01-19 11:00:00,28.67,28.77,28.65,28.74,298441.0,27.134,27.2286,27.1151,27.2002,298441.0
2024-01-19 11:30:00,28.73,28.74,28.67,28.71,147942.0,27.1908,27.2002,27.134,27.1719,147942.0
2024-01-19 12:00:00,28.71,28.84,28.7,28.82,88239.0,27.1719,27.2949,27.1624,27.276,88239.0
2024-01-19 12:30:00,28.83,28.89,28.82,28.89,91913.0,27.2854,27.3422,27.276,27.3422,91913.0
2024-01-19 13:00:00,28.89,28.94,28.85,28.94,84241.0,27.3422,27.3895,27.3044,27.3895,84241.0
2024-01-19 13:30:00,28.95,28.96,28.91,28.96,65966.0,27.399,27.4085,27.3611,27.4085,65966.0
2024-01-19 14:00:00,28.95,29.0,28.94,28.96,66047.0,27.399,27.4463,27.3895,27.4085,66047.0
2024-01-19 14:30:00,28.96,28.97,28.87,28.92,326261.0,27.4085,27.4179,27.3233,27.3706,326261.0
2024-01-19 15:00:00,28.91,28.95,28.9,28.91,152179.0,27.3611,27.399,27.3517,27.3611,152179.0
2024-01-19 15:30:00,28.92,29.04,28.91,29.03,438417.0,27.3706,27.4842,27.3611,27.4747,438417.0
2024-01-22 09:30:00,29.19,29.28,29.16,29.18,214173.0,27.6261,27.7113,27.5977,27.6167,214173.0
2024-01-22 10:00:00,29.19,29.28,29.16,29.24,154379.0,27.6261,27.7113,27.5977,27.6735,154379.0
2024-01-22 10:30:00,29.24,29.25,29.17,29.18,199089.0,27.6735,27.6829,27.6072,27.6167,199089.0
2024-01-22 11:00:00,29.18,29.2,29.11,29.17,158471.0,27.6167,27.6356,27.5504,27.6072,158471.0
2024-01-22 11:30:00,29.17,29.21,29.13,29.19,78379.0,27.6072,27.6451,27.5694,27.6261,78379.0
2024-01-22 12:00:00,29.19,29.23,29.17,29.22,24089.0,27.6261,27.664,27.6072,27.6545,24089.0
2024-01-22 12:30:00,29.23,29.23,29.14,29.17,59123.0,27.664,27.664,27.5788,27.6072,59123.0
2024-01-22 13:00:00,29.16,29.16,29.08,29.09,51150.0,27.5977,27.5977,27.522,27.5315,51150.0
2024-01-22 13:30:00,29.09,29.13,29.08,29.13,28734.0,27.5315,27.5694,27.522,27.5694,28734.0
2024-01-22 14:00:00,29.12,29.15,29.07,29.09,54916.0,27.5599,27.5883,27.5126,27.5315,54916.0
2024-01-22 14:30:00,29.09,29.11,29.07,29.08,55087.0,27.5315,27.5504,27.5126,27.522,55087.0
2024-01-22 15:00:00,29.09,29.13,29.08,29.13,68168.0,27.5315,27.5694,27.522,27.5694,68168.0
2024-01-22 15:30:00,29.13,29.14,29.09,29.11,229568.0,27.5694,27.5788,27.5315,27.5504,229568.0
2024-01-23 09:30:00,28.98,29.05,28.9,28.96,153285.0,27.4274,27.4936,27.3517,27.4085,153285.0
2024-01-23 10:00:00,28.96,28.99,28.86,28.89,278919.0,27.4085,27.4369,27.3138,27.3422,278919.0
2024-01-23 10:30:00,28.89,28.89,28.76,28.78,196054.0,27.3422,27.3422,27.2192,27.2381,196054.0
2024-01-23 11:00:00,28.78,28.86,28.77,28.82,269792.0,27.2381,27.3138,27.2286,27.276,269792.0
2024-01-23 11:30:00,28.83,28.9,28.79,28.89,118247.0,27.2854,27.3517,27.2476,27.3422,118247.0
2024-01-23 12:00:00,28.9,28.94,28.89,28.94,39080.0,27.3517,27.3895,27.3422,27.3895,39080.0
2024-01-23 12:30:00,28.94,28.95,28.9,28.95,35101.0,27.3895,27.399,27.3517,27.399,35101.0
2024-01-23 13:00:00,28.95,28.96,28.92,28.94,29554.0,27.399,27.4085,27.3706,27.3895,29554.0
2024-01-23 13:30:00,28.94,28.97,28.93,28.96,46793.0,27.3895,27.4179,27.3801,27.4085,46793.0
2024-01-23 14:00:00,28.97,28.97,28.91,28.92,41283.0,27.4179,27.4179,27.3611,27.3706,41283.0
2024-01-23 14:30:00,28.92,28.96,28.91,28.95,48550.0,27.3706,27.4085,27.3611,27.399,48550.0
2024-01-23 15:00:00,28.95,28.99,28.93,28.96,63458.0,27.399,27.4369,27.3801,27.4085,63458.0
2024-01-23 15:30:00,28.96,28.97,28.91,28.92,384417.0,27.4085,27.4179,27.3611,27.3706,384417.0
2024-01-24 09:30:00,29.56,29.61,29.49,29.54,288442.0,27.9763,28.0236,27.9101,27.9574,288442.0
2024-01-24 10:00:00,29.54,29.55,29.45,29.52,187376.0,27.9574,27.9669,27.8722,27.9385,187376.0
2024-01-24 10:30:00,29.51,29.53,29.45,29.48,92396.0,27.929,27.9479,27.8722,27.9006,92396.0
2024-01-24 11:00:00,29.48,29.62,29.44,29.6,109515.0,27.9006,28.0331,27.8627,28.0142,109515.0
2024-01-24 11:30:00,29.6,29.65,29.6,29.65,51197.0,28.0142,28.0615,28.0142,28.0615,51197.0
2024-01-24 12:00:00,29.65,29.67,29.62,29.65,43408.0,28.0615,28.0804,28.0331,28.0615,43408.0
2024-01-24 12:30:00,29.65,29.66,29.61,29.62,56557.0,28.0615,28.071,28.0236,28.0331,56557.0
2024-01-24 13:00:00,29.62,29.63,29.51,29.55,155334.0,28.0331,28.0426,27.929,27.9669,155334.0
2024-01-24 13:30:00,29.55,29.55,29.49,29.53,25987.0,27.9669,27.9669,27.9101,27.9479,25987.0
2024-01-24 14:00:00,29.53,29.53,29.44,29.47,56254.0,27.9479,27.9479,27.8627,27.8911,56254.0
2024-01-24 14:30:00,29.48,29.56,29.47,29.52,77277.0,27.9006,27.9763,27.8911,27.9385,77277.0
2024-01-24 15:00:00,29.53,29.53,29.45,29.48,92574.0,27.9479,27.9479,27.8722,27.9006,92574.0
2024-01-24 15:30:00,29.48,29.53,29.47,29.51,319840.0,27.9006,27.9479,27.8911,27.929,319840.0
2024-01-25 09:30:00,29.77,29.78,29.63,29.75,279102.0,28.1751,28.1845,28.0426,28.1561,279102.0
2024-01-25 10:00:00,29.75,29.76,29.65,29.73,98674.0,28.1561,28.1656,28.0615,28.1372,98674.0
2024-01-25 10:30:00,29.74,29.74,29.54,29.55,98884.0,28.1467,28.1467,27.9574,27.9669,98884.0
2024-01-25 11:00:00,29.55,29.66,29.53,29.64,122977.0,27.9669,28.071,27.9479,28.052,122977.0
2024-01-25 11:30:00,29.63,29.64,29.57,29.6,26508.0,28.0426,28.052,27.9858,28.0142,26508.0
2024-01-25 12:00:00,29.6,29.64,29.55,29.61,46290.0,28.0142,28.052,27.9669,28.0236,46290.0
2024-01-25 12:30:00,29.61,29.61,29.55,29.61,26690.0,28.0236,28.0236,27.9669,28.0236,26690.0
2024-01-25 13:00:00,29.61,29.68,29.6,29.63,43715.0,28.0236,28.0899,28.0142,28.0426,43715.0
2024-01-25 13:30:00,29.63,29.67,29.62,29.62,25981.0,28.0426,28.0804,28.0331,28.0331,25981.0
2024-01-25 14:00:00,29.63,29.66,29.59,29.66,31390.0,28.0426,28.071,28.0047,28.071,31390.0
2024-01-25 14:30:00,29.66,29.7,29.65,29.68,35893.0,28.071,28.1088,28.0615,28.0899,35893.0
2024-01-25 15:00:00,29.68,29.7,29.66,29.69,55881.0,28.0899,28.1088,28.071,28.0994,55881.0
2024-01-25 15:30:00,29.68,29.72,29.67,29.67,368738.0,28.0899,28.1277,28.0804,28.0804,368738.0
2024-01-26 09:30:00,29.86,29.93,29.8,29.89,181000.0,28.2602,28.3265,28.2035,28.2886,181000.0
2024-01-26 10:00:00,29.88,29.88,29.74,29.75,82245.0,28.2792,28.2792,28.1467,28.1561,82245.0
2024-01-26 10:30:00,29.75,29.88,29.74,29.84,73032.0,28.1561,28.2792,28.1467,28.2413,73032.0
2024-01-26 11:00:00,29.85,29.88,29.82,29.87,132420.0,28.2508,28.2792,28.2224,28.2697,132420.0
2024-01-26 11:30:00,29.87,29.88,29.81,29.86,43527.0,28.2697,28.2792,28.2129,28.2602,43527.0
2024-01-26 12:00:00,29.86,29.86,29.8,29.82,32237.0,28.2602,28.2602,28.2035,28.2224,32237.0
2024-01-26 12:30:00,29.82,29.82,29.75,29.82,45798.0,28.2224,28.2224,28.1561,28.2224,45798.0
2024-01-26 13:00:00,29.81,29.83,29.76,29.8,62200.0,28.2129,28.2319,28.1656,28.2035,62200.0
2024-01-26 13:30:00,29.8,29.81,29.74,29.77,57268.0,28.2035,28.2129,28.1467,28.1751,57268.0
2024-01-26 14:00:00,29.78,29.82,29.77,29.8,38530.0,28.1845,28.2224,28.1751,28.2035,38530.0
2024-01-26 14:30:00,29.8,29.88,29.79,29.88,96651.0,28.2035,28.2792,28.194,28.2792,96651.0
2024-01-26 15:00:00,29.88,29.88,29.81,29.82,84975.0,28.2792,28.2792,28.2129,28.2224,84975.0
2024-01-26 15:30:00,29.83,29.88,29.8,29.87,333681.0,28.2319,28.2792,28.2035,28.2697,333681.0
2024-01-29 09:30:00,29.73,29.77,29.7,29.75,225668.0,28.1372,28.1751,28.1088,28.1561,225668.0
2024-01-29 10:00:00,29.75,29.8,29.7,29.79,154181.0,28.1561,28.2035,28.1088,28.194,154181.0
2024-01-29 10:30:00,29.79,29.81,29.72,29.74,152766.0,28.194,28.2129,28.1277,28.1467,152766.0
2024-01-29 11:00:00,29.75,29.77,29.65,29.72,230985.0,28.1561,28.1751,28.0615,28.1277,230985.0
2024-01-29 11:30:00,29.72,29.76,29.71,29.74,59654.0,28.1277,28.1656,28.1183,28.1467,59654.0
2024-01-29 12:00:00,29.75,29.75,29.68,29.68,46712.0,28.1561,28.1561,28.0899,28.0899,46712.0
2024-01-29 12:30:00,29.69,29.71,29.64,29.65,29205.0,28.0994,28.1183,28.052,28.0615,29205.0
2024-01-29 13:00:00,29.65,29.67,29.63,29.67,54580.0,28.0615,28.0804,28.0426,28.0804,54580.0
2024-01-29 13:30:00,29.67,29.68,29.64,29.65,77921.0,28.0804,28.0899,28.052,28.0615,77921.0
2024-01-29 14:00:00,29.65,29.71,29.64,29.67,68751.0,28.0615,28.1183,28.052,28.0804,68751.0
2024-01-29 14:30:00,29.67,29.71,29.66,29.69,79112.0,28.0804,28.1183,28.071,28.0994,79112.0
2024-01-29 15:00:00,29.69,29.86,29.68,29.84,139811.0,28.0994,28.2602,28.0899,28.2413,139811.0
2024-01-29 15:30:00,29.84,29.97,29.83,29.97,284487.0,28.2413,28.3644,28.2319,28.3644,284487.0
2024-01-30 09:30:00,30.06,30.12,30.03,30.1,144886.0,28.4495,28.5063,28.4211,28.4874,144886.0
2024-01-30 10:00:00,30.1,30.12,29.91,29.91,181706.0,28.4874,28.5063,28.3076,28.3076,181706.0
2024-01-30 10:30:00,29.91,30.03,29.9,30.02,158889.0,28.3076,28.4211,28.2981,28.4117,158889.0
2024-01-30 11:00:00,30.02,30.18,30.01,30.18,332002.0,28.4117,28.5631,28.4022,28.5631,332002.0
2024-01-30 11:30:00,30.18,30.25,30.07,30.24,228943.0,28.5631,28.6293,28.459,28.6199,228943.0
2024-01-30 12:00:00,30.24,30.26,30.22,30.23,35425.0,28.6199,28.6388,28.601,28.6104,35425.0
2024-01-30 12:30:00,30.22,30.24,30.14,30.16,55115.0,28.601,28.6199,28.5252,28.5442,55115.0
2024-01-30 13:00:00,30.16,30.22,30.15,30.22,24118.0,28.5442,28.601,28.5347,28.601,24118.0
2024-01-30 13:30:00,30.22,30.23,30.17,30.18,39805.0,28.601,28.6104,28.5536,28.5631,39805.0
2024-01-30 14:00:00,30.18,30.2,30.17,30.18,43270.0,28.5631,28.582,28.5536,28.5631,43270.0
2024-01-30 14:30:00,30.19,30.24,30.14,30.24,74393.0,28.5726,28.6199,28.5252,28.6199,74393.0
2024-01-30 15:00:00,30.24,30.26,30.19,30.26,74701.0,28.6199,28.6388,28.5726,28.6388,74701.0
2024-01-30 15:30:00,30.26,30.26,30.2,30.23,370236.0,28.6388,28.6388,28.582,28.6104,370236.0
2024-01-31 09:30:00,30.33,30.49,30.31,30.48,244489.0,28.7051,28.8565,28.6861,28.847,244489.0
2024-01-31 10:00:00,30.48,30.49,30.35,30.38,211215.0,28.847,28.8565,28.724,28.7524,211215.0
2024-01-31 10:30:00,30.38,30.39,30.25,30.28,130586.0,28.7524,28.7618,28.6293,28.6577,130586.0
2024-01-31 11:00:00,30.27,30.32,30.21,30.21,177984.0,28.6483,28.6956,28.5915,28.5915,177984.0
2024-01-31 11:30:00,30.2,30.28,30.13,30.25,56746.0,28.582,28.6577,28.5158,28.6293,56746.0
2024-01-31 12:00:00,30.25,30.32,30.24,30.31,59117.0,28.6293,28.6956,28.6199,28.6861,59117.0
2024-01-31 12:30:00,30.31,30.33,30.23,30.3,103241.0,28.6861,28.7051,28.6104,28.6767,103241.0
2024-01-31 13:00:00,30.3,30.32,30.26,30.27,56449.0,28.6767,28.6956,28.6388,28.6483,56449.0
2024-01-31 13:30:00,30.27,30.32,30.26,30.3,34499.0,28.6483,28.6956,28.6388,28.6767,34499.0
2024-01-31 14:00:00,30.32,30.32,30.14,30.18,82993.0,28.6956,28.6956,28.5252,28.5631,82993.0
2024-01-31 14:30:00,30.19,30.41,30.16,30.23,186368.0,28.5726,28.7808,28.5442,28.6104,186368.0
2024-01-31 15:00:00,30.23,30.23,29.96,30.04,159411.0,28.6104,28.6104,28.3549,28.4306,159411.0
2024-01-31 15:30:00,30.02,30.04,29.89,29.92,302157.0,28.4117,28.4306,28.2886,28.317,302157.0
2024-02-01 09:30:00,29.45,29.58,29.42,29.45,476400.0,27.8722,27.9952,27.8438,27.8722,476400.0
2024-02-01 10:00:00,29.44,29.53,29.34,29.36,373095.0,27.8627,27.9479,27.7681,27.787,373095.0
2024-02-01 10:30:00,29.36,29.38,29.14,29.14,266525.0,27.787,27.806,27.5788,27.5788,266525.0
2024-02-01 11:00:00,29.15,29.27,29.06,29.25,435265.0,27.5883,27.7019,27.5031,27.6829,435265.0
2024-02-01 11:30:00,29.25,29.37,29.25,29.37,78521.0,27.6829,27.7965,27.6829,27.7965,78521.0
2024-02-01 12:00:00,29.37,29.5,29.36,29.45,103290.0,27.7965,27.9195,27.787,27.8722,103290.0
2024-02-01 12:30:00,29.44,29.55,29.41,29.47,77969.0,27.8627,27.9669,27.8344,27.8911,77969.0
2024-02-01 13:00:00,29.46,29.49,29.34,29.39,117014.0,27.8817,27.9101,27.7681,27.8154,117014.0
2024-02-01 13:30:00,29.39,29.4,29.33,29.36,111759.0,27.8154,27.8249,27.7586,27.787,111759.0
2024-02-01 14:00:00,29.37,29.44,29.37,29.42,77422.0,27.7965,27.8627,27.7965,27.8438,77422.0
2024-02-01 14:30:00,29.41,29.48,29.38,29.48,68833.0,27.8344,27.9006,27.806,27.9006,68833.0
2024-02-01 15:00:00,29.48,29.52,29.45,29.5,106286.0,27.9006,27.9385,27.8722,27.9195,106286.0
2024-02-01 15:30:00,29.5,29.51,29.44,29.5,372285.0,27.9195,27.929,27.8627,27.9195,372285.0
2024-02-02 09:30:00,29.47,29.71,29.47,29.71,221485.0,27.8911,28.1183,27.8911,28.1183,221485.0
2024-02-02 10:00:00,29.69,29.74,29.6,29.71,177020.0,28.0994,28.1467,28.0142,28.1183,177020.0
2024-02-02 10:30:00,29.71,29.91,29.67,29.8,261026.0,28.1183,28.3076,28.0804,28.2035,261026.0
2024-02-02 11:00:00,29.8,29.8,29.67,29.74,203027.0,28.2035,28.2035,28.0804,28.1467,203027.0
2024-02-02 11:30:00,29.75,29.79,29.72,29.78,59884.0,28.1561,28.194,28.1277,28.1845,59884.0
2024-02-02 12:00:00,29.78,29.82,29.76,29.81,58639.0,28.1845,28.2224,28.1656,28.2129,58639.0
2024-02-02 12:30:00,29.81,29.84,29.66,29.78,120749.0,28.2129,28.2413,28.071,28.1845,120749.0
2024-02-02 13:00:00,29.78,29.81,29.74,29.76,59996.0,28.1845,28.2129,28.1467,28.1656,59996.0
2024-02-02 13:30:00,29.75,29.8,29.71,29.76,59257.0,28.1561,28.2035,28.1183,28.1656,59257.0
2024-02-02 14:00:00,29.76,29.81,29.75,29.79,76253.0,28.1656,28.2129,28.1561,28.194,76253.0
2024-02-02 14:30:00,29.79,29.82,29.76,29.8,68652.0,28.194,28.2224,28.1656,28.2035,68652.0
2024-02-02 15:00:00,29.8,29.84,29.78,29.84,64719.0,28.2035,28.2413,28.1845,28.2413,64719.0
2024-02-02 15:30:00,29.84,29.85,29.75,29.84,279456.0,28.2413,28.2508,28.1561,28.2413,279456.0
2024-02-05 09:30:00,29.54,29.55,29.42,29.54,193310.0,27.9574,27.9669,27.8438,27.9574,193310.0
2024-02-05 10:00:00,29.52,29.52,29.29,29.36,189994.0,27.9385,27.9385,27.7208,27.787,189994.0
2024-02-05 10:30:00,29.37,29.45,29.36,29.43,214956.0,27.7965,27.8722,27.787,27.8533,214956.0
2024-02-05 11:00:00,29.44,29.53,29.41,29.5,198641.0,27.8627,27.9479,27.8344,27.9195,198641.0
2024-02-05 11:30:00,29.5,29.64,29.49,29.63,151258.0,27.9195,28.052,27.9101,28.0426,151258.0
2024-02-05 12:00:00,29.64,29.69,29.6,29.68,77891.0,28.052,28.0994,28.0142,28.0899,77891.0
2024-02-05 12:30:00,29.7,29.72,29.68,29.72,53469.0,28.1088,28.1277,28.0899,28.1277,53469.0
2024-02-05 13:00:00,29.71,29.77,29.67,29.75,129769.0,28.1183,28.1751,28.0804,28.1561,129769.0
2024-02-05 13:30:00,29.75,29.79,29.74,29.79,107138.0,28.1561,28.194,28.1467,28.194,107138.0
2024-02-05 14:00:00,29.79,29.82,29.73,29.79,120101.0,28.194,28.2224,28.1372,28.194,120101.0
2024-02-05 14:30:00,29.79,29.86,29.79,29.86,153949.0,28.194,28.2602,28.194,28.2602,153949.0
2024-02-05 15:00:00,29.86,29.86,29.73,29.85,187349.0,28.2602,28.2602,28.1372,28.2508,187349.0
2024-02-05 15:30:00,29.85,29.88,29.78,29.78,460431.0,28.2508,28.2792,28.1845,28.1845,460431.0
2024-02-06 09:30:00,28.37,28.45,28.01,28.38,1755193.0,26.8501,26.9258,26.5094,26.8595,1755193.0
2024-02-06 10:00:00,28.38,28.45,28.21,28.22,563394.0,26.8595,26.9258,26.6986,26.7081,563394.0
2024-02-06 10:30:00,28.23,28.24,28.04,28.21,615994.0,26.7176,26.727,26.5378,26.6986,615994.0
2024-02-06 11:00:00,28.21,28.3,28.19,28.21,465427.0,26.6986,26.7838,26.6797,26.6986,465427.0
2024-02-06 11:30:00,28.21,28.21,28.03,28.09,203292.0,26.6986,26.6986,26.5283,26.5851,203292.0
2024-02-06 12:00:00,28.09,28.31,28.07,28.28,254211.0,26.5851,26.7933,26.5661,26.7649,254211.0
2024-02-06 12:30:00,28.28,28.29,28.13,28.13,153141.0,26.7649,26.7744,26.6229,26.6229,153141.0
2024-02-06 13:00:00,28.13,28.14,28.06,28.13,169968.0,26.6229,26.6324,26.5567,26.6229,169968.0
2024-02-06 13:30:00,28.13,28.25,28.12,28.21,135138.0,26.6229,26.7365,26.6135,26.6986,135138.0
2024-02-06 14:00:00,28.21,28.23,28.12,28.14,92185.0,26.6986,26.7176,26.6135,26.6324,92185.0
2024-02-06 14:30:00,28.14,28.21,28.12,28.16,95540.0,26.6324,26.6986,26.6135,26.6513,95540.0
2024-02-06 15:00:00,28.17,28.23,28.16,28.19,157890.0,26.6608,26.7176,26.6513,26.6797,157890.0
2024-02-06 15:30:00,28.2,28.22,28.14,28.14,568090.0,26.6892,26.7081,26.6324,26.6324,568090.0
2024-02-07 09:30:00,27.82,27.93,27.6,27.69,944937.0,26.3295,26.4336,26.1213,26.2065,944937.0
2024-02-07 10:00:00,27.69,27.73,27.55,27.71,929328.0,26.2065,26.2444,26.074,26.2254,929328.0
2024-02-07 10:30:00,27.71,27.73,27.4,27.4,900367.0,26.2254,26.2444,25.932,25.932,900367.0
2024-02-07 11:00:00,27.41,27.61,27.33,27.43,636131.0,25.9415,26.1308,25.8658,25.9604,636131.0
2024-02-07 11:30:00,27.44,27.69,27.4,27.67,377675.0,25.9699,26.2065,25.932,26.1876,377675.0
2024-02-07 12:00:00,27.68,27.74,27.58,27.62,235628.0,26.197,26.2538,26.1024,26.1403,235628.0
2024-02-07 12:30:00,27.63,27.67,27.59,27.66,124216.0,26.1497,26.1876,26.1119,26.1781,124216.0
2024-02-07 13:00:00,27.66,27.73,27.64,27.69,88365.0,26.1781,26.2444,26.1592,26.2065,88365.0
2024-02-07 13:30:00,27.7,27.72,27.63,27.7,129793.0,26.216,26.2349,26.1497,26.216,129793.0
2024-02-07 14:00:00,27.7,27.76,27.69,27.75,193143.0,26.216,26.2728,26.2065,26.2633,193143.0
2024-02-07 14:30:00,27.75,27.77,27.7,27.75,170486.0,26.2633,26.2822,26.216,26.2633,170486.0
2024-02-07 15:00:00,27.75,27.8,27.73,27.77,270542.0,26.2633,26.3106,26.2444,26.2822,270542.0
2024-02-07 15:30:00,27.76,27.78,27.67,27.75,748734.0,26.2728,26.2917,26.1876,26.2633,748734.0
2024-02-08 09:30:00,27.99,28.08,27.76,27.79,605895.0,26.4904,26.5756,26.2728,26.3011,605895.0
2024-02-08 10:00:00,27.79,27.93,27.79,27.9,260818.0,26.3011,26.4336,26.3011,26.4053,260818.0
2024-02-08 10:30:00,27.91,27.93,27.71,27.72,196444.0,26.4147,26.4336,26.2254,26.2349,196444.0
2024-02-08 11:00:00,27.71,27.72,27.56,27.62,302306.0,26.2254,26.2349,26.0835,26.1403,302306.0
2024-02-08 11:30:00,27.63,27.72,27.56,27.7,131413.0,26.1497,26.2349,26.0835,26.216,131413.0
2024-02-08 12:00:00,27.71,27.72,27.64,27.68,112937.0,26.2254,26.2349,26.1592,26.197,112937.0
2024-02-08 12:30:00,27.68,27.75,27.66,27.73,121932.0,26.197,26.2633,26.1781,26.2444,121932.0
2024-02-08 13:00:00,27.73,27.8,27.72,27.76,105045.0,26.2444,26.3106,26.2349,26.2728,105045.0
2024-02-08 13:30:00,27.76,27.84,27.75,27.82,122050.0,26.2728,26.3485,26.2633,26.3295,122050.0
2024-02-08 14:00:00,27.82,27.85,27.8,27.82,110271.0,26.3295,26.3579,26.3106,26.3295,110271.0
2024-02-08 14:30:00,27.82,27.82,27.76,27.79,137424.0,26.3295,26.3295,26.2728,26.3011,137424.0
2024-02-08 15:00:00,27.79,27.81,27.75,27.8,239645.0,26.3011,26.3201,26.2633,26.3106,239645.0
2024-02-08 15:30:00,27.8,27.85,27.77,27.79,573371.0,26.3106,26.3579,26.2822,26.3011,573371.0
2024-02-09 09:30:00,27.71,27.76,27.64,27.66,207004.0,26.2254,26.2728,26.1592,26.1781,207004.0
2024-02-09 10:00:00,27.68,27.68,27.58,27.59,227013.0,26.197,26.197,26.1024,26.1119,227013.0
2024-02-09 10:30:00,27.59,27.74,27.57,27.74,199315.0,26.1119,26.2538,26.0929,26.2538,199315.0
2024-02-09 11:00:00,27.73,27.82,27.71,27.77,197069.0,26.2444,26.3295,26.2254,26.2822,197069.0
2024-02-09 11:30:00,27.77,27.77,27.64,27.68,125789.0,26.2822,26.2822,26.1592,26.197,125789.0
2024-02-09 12:00:00,27.68,27.72,27.66,27.71,58344.0,26.197,26.2349,26.1781,26.2254,58344.0
2024-02-09 12:30:00,27.71,27.76,27.68,27.73,75076.0,26.2254,26.2728,26.197,26.2444,75076.0
2024-02-09 13:00:00,27.74,27.8,27.72,27.8,51243.0,26.2538,26.3106,26.2349,26.3106,51243.0
2024-02-09 13:30:00,27.8,27.83,27.76,27.79,69930.0,26.3106,26.339,26.2728,26.3011,69930.0
2024-02-09 14:00:00,27.79,27.83,27.78,27.8,87634.0,26.3011,26.339,26.2917,26.3106,87634.0
2024-02-09 14:30:00,27.8,27.85,27.78,27.79,141062.0,26.3106,26.3579,26.2917,26.3011,141062.0
2024-02-09 15:00:00,27.79,27.85,27.76,27.82,142039.0,26.3011,26.3579,26.2728,26.3295,142039.0
2024-02-09 15:30:00,27.82,27.9,27.8,27.9,526926.0,26.3295,26.4053,26.3106,26.4053,526926.0
2024-02-12 09:30:00,27.83,27.99,27.83,27.95,139619.0,26.339,26.4904,26.339,26.4526,139619.0
2024-02-12 10:00:00,27.95,27.97,27.86,27.9,152508.0,26.4526,26.4715,26.3674,26.4053,152508.0
2024-02-12 10:30:00,27.9,28.04,27.9,28.03,267997.0,26.4053,26.5378,26.4053,26.5283,267997.0
2024-02-12 11:00:00,28.04,28.07,27.96,27.98,293902.0,26.5378,26.5661,26.462,26.481,293902.0
2024-02-12 11:30:00,27.99,28.07,27.98,28.03,90319.0,26.4904,26.5661,26.481,26.5283,90319.0
2024-02-12 12:00:00,28.04,28.05,27.99,28.02,48990.0,26.5378,26.5472,26.4904,26.5188,48990.0
2024-02-12 12:30:00,28.01,28.08,28.0,28.08,67170.0,26.5094,26.5756,26.4999,26.5756,67170.0
2024-02-12 13:00:00,28.08,28.11,28.05,28.07,115259.0,26.5756,26.604,26.5472,26.5661,115259.0
2024-02-12 13:30:00,28.06,28.13,28.03,28.11,87325.0,26.5567,26.6229,26.5283,26.604,87325.0
2024-02-12 14:00:00,28.11,28.11,27.98,28.02,65269.0,26.604,26.604,26.481,26.5188,65269.0
2024-02-12 14:30:00,28.01,28.04,28.0,28.0,56816.0,26.5094,26.5378,26.4999,26.4999,56816.0
2024-02-12 15:00:00,28.01,28.05,27.98,27.99,113632.0,26.5094,26.5472,26.481,26.4904,113632.0
2024-02-12 15:30:00,27.99,27.99,27.9,27.92,386958.0,26.4904,26.4904,26.4053,26.4242,386958.0
2024-02-13 09:30:00,27.25,27.27,27.08,27.1,333802.0,25.7901,25.809,25.6292,25.6481,333802.0
2024-02-13 10:00:00,27.1,27.15,27.01,27.14,476644.0,25.6481,25.6954,25.5629,25.686,476644.0
2024-02-13 10:30:00,27.14,27.19,27.1,27.11,243523.0,25.686,25.7333,25.6481,25.6576,243523.0
2024-02-13 11:00:00,27.11,27.18,27.07,27.18,273663.0,25.6576,25.7238,25.6197,25.7238,273663.0
2024-02-13 11:30:00,27.19,27.23,27.1,27.14,143638.0,25.7333,25.7711,25.6481,25.686,143638.0
2024-02-13 12:00:00,27.13,27.15,27.09,27.1,122274.0,25.6765,25.6954,25.6386,25.6481,122274.0
2024-02-13 12:30:00,27.11,27.14,27.05,27.09,101692.0,25.6576,25.686,25.6008,25.6386,101692.0
2024-02-13 13:00:00,27.08,27.09,27.01,27.03,145385.0,25.6292,25.6386,25.5629,25.5819,145385.0
2024-02-13 13:30:00,27.03,27.04,26.98,27.01,133670.0,25.5819,25.5913,25.5345,25.5629,133670.0
2024-02-13 14:00:00,27.01,27.01,26.9,26.97,215534.0,25.5629,25.5629,25.4588,25.5251,215534.0
2024-02-13 14:30:00,26.96,27.0,26.89,26.94,263458.0,25.5156,25.5535,25.4494,25.4967,263458.0
2024-02-13 15:00:00,26.94,26.97,26.9,26.96,209913.0,25.4967,25.5251,25.4588,25.5156,209913.0
2024-02-13 15:30:00,26.96,27.1,26.95,27.05,602824.0,25.5156,25.6481,25.5061,25.6008,602824.0
2024-02-14 09:30:00,27.41,27.49,27.37,27.41,164911.0,25.9415,26.0172,25.9036,25.9415,164911.0
2024-02-14 10:00:00,27.42,27.45,27.33,27.39,181936.0,25.951,25.9794,25.8658,25.9226,181936.0
2024-02-14 10:30:00,27.39,27.41,27.34,27.41,182262.0,25.9226,25.9415,25.8753,25.9415,182262.0
2024-02-14 11:00:00,27.4,27.42,27.35,27.39,169840.0,25.932,25.951,25.8847,25.9226,169840.0
2024-02-14 11:30:00,27.38,27.41,27.35,27.36,70115.0,25.9131,25.9415,25.8847,25.8942,70115.0
2024-02-14 12:00:00,27.36,27.41,27.29,27.4,95980.0,25.8942,25.9415,25.8279,25.932,95980.0
2024-02-14 12:30:00,27.41,27.42,27.37,27.4,49982.0,25.9415,25.951,25.9036,25.932,49982.0
2024-02-14 13:00:00,27.4,27.41,27.36,27.41,49201.0,25.932,25.9415,25.8942,25.9415,49201.0
2024-02-14 13:30:00,27.41,27.44,27.38,27.41,112442.0,25.9415,25.9699,25.9131,25.9415,112442.0
2024-02-14 14:00:00,27.41,27.45,27.36,27.44,90490.0,25.9415,25.9794,25.8942,25.9699,90490.0
2024-02-14 14:30:00,27.45,27.46,27.4,27.43,136328.0,25.9794,25.9888,25.932,25.9604,136328.0
2024-02-14 15:00:00,27.43,27.51,27.43,27.5,155270.0,25.9604,26.0361,25.9604,26.0267,155270.0
2024-02-14 15:30:00,27.5,27.51,27.44,27.47,488814.0,26.0267,26.0361,25.9699,25.9983,488814.0
2024-02-15 09:30:00,27.67,27.86,27.66,27.82,310676.0,26.1876,26.3674,26.1781,26.3295,310676.0
2024-02-15 10:00:00,27.84,27.89,27.78,27.8,312772.0,26.3485,26.3958,26.2917,26.3106,312772.0
2024-02-15 10:30:00,27.8,27.83,27.76,27.8,157925.0,26.3106,26.339,26.2728,26.3106,157925.0
2024-02-15 11:00:00,27.8,27.81,27.68,27.7,309947.0,26.3106,26.3201,26.197,26.216,309947.0
2024-02-15 11:30:00,27.71,27.84,27.7,27.8,171139.0,26.2254,26.3485,26.216,26.3106,171139.0
2024-02-15 12:00:00,27.79,27.83,27.75,27.78,97514.0,26.3011,26.339,26.2633,26.2917,97514.0
2024-02-15 12:30:00,27.78,27.81,27.74,27.79,122293.0,26.2917,26.3201,26.2538,26.3011,122293.0
2024-02-15 13:00:00,27.78,27.81,27.76,27.79,118071.0,26.2917,26.3201,26.2728,26.3011,118071.0
2024-02-15 13:30:00,27.79,27.8,27.75,27.79,104898.0,26.3011,26.3106,26.2633,26.3011,104898.0
2024-02-15 14:00:00,27.8,27.82,27.78,27.8,133416.0,26.3106,26.3295,26.2917,26.3106,133416.0
2024-02-15 14:30:00,27.8,27.84,27.79,27.84,123740.0,26.3106,26.3485,26.3011,26.3485,123740.0
2024-02-15 15:00:00,27.84,27.91,27.82,27.91,173217.0,26.3485,26.4147,26.3295,26.4147,173217.0
2024-02-15 15:30:00,27.91,27.92,27.82,27.87,729941.0,26.4147,26.4242,26.3295,26.3769,729941.0
2024-02-16 09:30:00,27.75,27.79,27.68,27.75,155523.0,26.2633,26.3011,26.197,26.2633,155523.0
2024-02-16 10:00:00,27.73,27.86,27.72,27.81,113922.0,26.2444,26.3674,26.2349,26.3201,113922.0
2024-02-16 10:30:00,27.8,27.88,27.76,27.81,87079.0,26.3106,26.3863,26.2728,26.3201,87079.0
2024-02-16 11:00:00,27.81,27.85,27.77,27.8,315432.0,26.3201,26.3579,26.2822,26.3106,315432.0
2024-02-16 11:30:00,27.8,27.88,27.74,27.85,74927.0,26.3106,26.3863,26.2538,26.3579,74927.0
2024-02-16 12:00:00,27.85,27.86,27.81,27.84,42768.0,26.3579,26.3674,26.3201,26.3485,42768.0
2024-02-16 12:30:00,27.84,27.85,27.81,27.84,75143.0,26.3485,26.3579,26.3201,26.3485,75143.0
2024-02-16 13:00:00,27.84,27.84,27.76,27.8,49413.0,26.3485,26.3485,26.2728,26.3106,49413.0
2024-02-16 13:30:00,27.8,27.8,27.77,27.8,24916.0,26.3106,26.3106,26.2822,26.3106,24916.0
2024-02-16 14:00:00,27.81,27.84,27.78,27.8,89906.0,26.3201,26.3485,26.2917,26.3106,89906.0
2024-02-16 14:30:00,27.8,27.8,27.67,27.71,61023.0,26.3106,26.3106,26.1876,26.2254,61023.0
2024-02-16 15:00:00,27.71,27.75,27.71,27.74,57023.0,26.2254,26.2633,26.2254,26.2538,57023.0
2024-02-16 15:30:00,27.74,27.75,27.64,27.66,365409.0,26.2538,26.2633,26.1592,26.1781,365409.0
2024-02-20 09:30:00,27.71,27.79,27.67,27.78,182106.0,26.2254,26.3011,26.1876,26.2917,182106.0
2024-02-20 10:00:00,27.78,27.81,27.75,27.78,118215.0,26.2917,26.3201,26.2633,26.2917,118215.0
2024-02-20 10:30:00,27.77,27.78,27.7,27.76,130388.0,26.2822,26.2917,26.216,26.2728,130388.0
2024-02-20 11:00:00,27.76,27.8,27.7,27.71,113450.0,26.2728,26.3106,26.216,26.2254,113450.0
2024-02-20 11:30:00,27.71,27.75,27.71,27.72,73610.0,26.2254,26.2633,26.2254,26.2349,73610.0
2024-02-20 12:00:00,27.72,27.75,27.68,27.74,82333.0,26.2349,26.2633,26.197,26.2538,82333.0
2024-02-20 12:30:00,27.73,27.77,27.7,27.77,106567.0,26.2444,26.2822,26.216,26.2822,106567.0
2024-02-20 13:00:00,27.77,27.8,27.73,27.75,101896.0,26.2822,26.3106,26.2444,26.2633,101896.0
2024-02-20 13:30:00,27.75,27.8,27.72,27.8,50757.0,26.2633,26.3106,26.2349,26.3106,50757.0
2024-02-20 14:00:00,27.8,27.83,27.77,27.83,113316.0,26.3106,26.339,26.2822,26.339,113316.0
2024-02-20 14:30:00,27.83,27.86,27.82,27.85,110638.0,26.339,26.3674,26.3295,26.3579,110638.0
2024-02-20 15:00:00,27.85,27.85,27.81,27.84,51431.0,26.3579,26.3579,26.3201,26.3485,51431.0
2024-02-20 15:30:00,27.84,27.85,27.76,27.79,327182.0,26.3485,26.3579,26.2728,26.3011,327182.0
2024-02-21 09:30:00,27.7,27.83,27.61,27.82,258265.0,26.216,26.339,26.1308,26.3295,258265.0
2024-02-21 10:00:00,27.82,27.86,27.8,27.85,74778.0,26.3295,26.3674,26.3106,26.3579,74778.0
2024-02-21 10:30:00,27.86,27.9,27.78,27.78,116079.0,26.3674,26.4053,26.2917,26.2917,116079.0
2024-02-21 11:00:00,27.79,27.84,27.77,27.83,131227.0,26.3011,26.3485,26.2822,26.339,131227.0
2024-02-21 11:30:00,27.83,27.84,27.77,27.8,57925.0,26.339,26.3485,26.2822,26.3106,57925.0
2024-02-21 12:00:00,27.8,27.8,27.73,27.75,31323.0,26.3106,26.3106,26.2444,26.2633,31323.0
2024-02-21 12:30:00,27.75,27.79,27.73,27.78,40838.0,26.2633,26.3011,26.2444,26.2917,40838.0
2024-02-21 13:00:00,27.78,27.79,27.7,27.76,57375.0,26.2917,26.3011,26.216,26.2728,57375.0
2024-02-21 13:30:00,27.76,27.82,27.74,27.8,39980.0,26.2728,26.3295,26.2538,26.3106,39980.0
2024-02-21 14:00:00,27.8,27.84,27.75,27.77,55774.0,26.3106,26.3485,26.2633,26.2822,55774.0
2024-02-21 14:30:00,27.78,27.79,27.73,27.77,68242.0,26.2917,26.3011,26.2444,26.2822,68242.0
2024-02-21 15:00:00,27.76,27.79,27.72,27.79,129436.0,26.2728,26.3011,26.2349,26.3011,129436.0
2024-02-21 15:30:00,27.79,27.88,27.79,27.82,341010.0,26.3011,26.3863,26.3011,26.3295,341010.0
2024-02-22 09:30:00,27.98,28.17,27.97,28.17,363709.0,26.481,26.6608,26.4715,26.6608,363709.0
2024-02-22 10:00:00,28.17,28.17,27.99,28.05,286487.0,26.6608,26.6608,26.4904,26.5472,286487.0
2024-02-22 10:30:00,28.04,28.06,27.96,27.99,206290.0,26.5378,26.5567,26.462,26.4904,206290.0
2024-02-22 11:00:00,27.99,28.04,27.9,27.93,595440.0,26.4904,26.5378,26.4053,26.4336,595440.0
2024-02-22 11:30:00,27.94,28.0,27.92,27.99,107652.0,26.4431,26.4999,26.4242,26.4904,107652.0
2024-02-22 12:00:00,27.99,28.05,27.97,28.05,126771.0,26.4904,26.5472,26.4715,26.5472,126771.0
2024-02-22 12:30:00,28.04,28.05,27.98,28.05,123235.0,26.5378,26.5472,26.481,26.5472,123235.0
2024-02-22 13:00:00,28.05,28.07,28.02,28.07,100913.0,26.5472,26.5661,26.5188,26.5661,100913.0
2024-02-22 13:30:00,28.07,28.08,28.04,28.07,62197.0,26.5661,26.5756,26.5378,26.5661,62197.0
2024-02-22 14:00:00,28.07,28.12,28.06,28.12,86852.0,26.5661,26.6135,26.5567,26.6135,86852.0
2024-02-22 14:30:00,28.12,28.13,28.03,28.05,109566.0,26.6135,26.6229,26.5283,26.5472,109566.0
2024-02-22 15:00:00,28.05,28.09,28.02,28.05,113188.0,26.5472,26.5851,26.5188,26.5472,113188.0
2024-02-22 15:30:00,28.05,28.09,28.02,28.06,622638.0,26.5472,26.5851,26.5188,26.5567,622638.0
2024-02-23 09:30:00,28.14,28.18,28.03,28.07,314980.0,26.6324,26.6703,26.5283,26.5661,314980.0
2024-02-23 10:00:00,28.06,28.11,28.01,28.02,310488.0,26.5567,26.604,26.5094,26.5188,310488.0
2024-02-23 10:30:00,28.02,28.05,27.99,28.05,162236.0,26.5188,26.5472,26.4904,26.5472,162236.0
2024-02-23 11:00:00,28.04,28.09,27.98,28.04,196696.0,26.5378,26.5851,26.481,26.5378,196696.0
2024-02-23 11:30:00,28.05,28.12,28.02,28.11,31485.0,26.5472,26.6135,26.5188,26.604,31485.0
2024-02-23 12:00:00,28.11,28.14,28.08,28.09,43844.0,26.604,26.6324,26.5756,26.5851,43844.0
2024-02-23 12:30:00,28.08,28.11,28.06,28.09,40425.0,26.5756,26.604,26.5567,26.5851,40425.0
2024-02-23 13:00:00,28.09,28.11,28.07,28.11,50001.0,26.5851,26.604,26.5661,26.604,50001.0
2024-02-23 13:30:00,28.11,28.12,28.07,28.08,29094.0,26.604,26.6135,26.5661,26.5756,29094.0
2024-02-23 14:00:00,28.08,28.09,28.01,28.01,50689.0,26.5756,26.5851,26.5094,26.5094,50689.0
2024-02-23 14:30:00,28.01,28.04,28.01,28.03,33685.0,26.5094,26.5378,26.5094,26.5283,33685.0
2024-02-23 15:00:00,28.03,28.04,28.01,28.01,83497.0,26.5283,26.5378,26.5094,26.5094,83497.0
2024-02-23 15:30:00,28.01,28.07,28.0,28.05,210544.0,26.5094,26.5661,26.4999,26.5472,210544.0
2024-02-26 09:30:00,28.43,28.54,28.4,28.54,315528.0,26.9069,27.011,26.8785,27.011,315528.0
2024-02-26 10:00:00,28.55,28.55,28.4,28.41,108609.0,27.0204,27.0204,26.8785,26.8879,108609.0
2024-02-26 10:30:00,28.41,28.43,28.36,28.39,74059.0,26.8879,26.9069,26.8406,26.869,74059.0
2024-02-26 11:00:00,28.39,28.41,28.35,28.37,135318.0,26.869,26.8879,26.8311,26.8501,135318.0
2024-02-26 11:30:00,28.37,28.39,28.34,28.37,52373.0,26.8501,26.869,26.8217,26.8501,52373.0
2024-02-26 12:00:00,28.37,28.38,28.31,28.33,77128.0,26.8501,26.8595,26.7933,26.8122,77128.0
2024-02-26 12:30:00,28.34,28.34,28.26,28.27,97123.0,26.8217,26.8217,26.746,26.7554,97123.0
2024-02-26 13:00:00,28.27,28.29,28.23,28.24,71885.0,26.7554,26.7744,26.7176,26.727,71885.0
2024-02-26 13:30:00,28.24,28.27,28.2,28.27,67721.0,26.727,26.7554,26.6892,26.7554,67721.0
2024-02-26 14:00:00,28.27,28.31,28.25,28.3,64601.0,26.7554,26.7933,26.7365,26.7838,64601.0
2024-02-26 14:30:00,28.31,28.33,28.28,28.29,49447.0,26.7933,26.8122,26.7649,26.7744,49447.0
2024-02-26 15:00:00,28.29,28.32,28.28,28.29,26945.0,26.7744,26.8027,26.7649,26.7744,26945.0
2024-02-26 15:30:00,28.3,28.36,28.28,28.34,342393.0,26.7838,26.8406,26.7649,26.8217,342393.0
2024-02-27 09:30:00,28.5,28.52,28.44,28.49,239741.0,26.9731,26.992,26.9163,26.9636,239741.0
2024-02-27 10:00:00,28.5,28.56,28.49,28.55,159719.0,26.9731,27.0299,26.9636,27.0204,159719.0
2024-02-27 10:30:00,28.55,28.62,28.52,28.62,162977.0,27.0204,27.0867,26.992,27.0867,162977.0
2024-02-27 11:00:00,28.61,28.69,28.6,28.62,183238.0,27.0772,27.1529,27.0677,27.0867,183238.0
2024-02-27 11:30:00,28.61,28.61,28.57,28.58,52661.0,27.0772,27.0772,27.0394,27.0488,52661.0
2024-02-27 12:00:00,28.58,28.58,28.52,28.56,43292.0,27.0488,27.0488,26.992,27.0299,43292.0
2024-02-27 12:30:00,28.55,28.6,28.55,28.59,31934.0,27.0204,27.0677,27.0204,27.0583,31934.0
2024-02-27 13:00:00,28.59,28.64,28.58,28.62,64537.0,27.0583,27.1056,27.0488,27.0867,64537.0
2024-02-27 13:30:00,28.62,28.66,28.6,28.62,56754.0,27.0867,27.1245,27.0677,27.0867,56754.0
2024-02-27 14:00:00,28.62,28.62,28.57,28.59,38216.0,27.0867,27.0867,27.0394,27.0583,38216.0
2024-02-27 14:30:00,28.59,28.6,28.54,28.57,45027.0,27.0583,27.0677,27.011,27.0394,45027.0
2024-02-27 15:00:00,28.58,28.61,28.56,28.6,41118.0,27.0488,27.0772,27.0299,27.0677,41118.0
2024-02-27 15:30:00,28.6,28.64,28.56,28.56,459324.0,27.0677,27.1056,27.0299,27.0299,459324.0
2024-02-28 09:30:00,28.55,28.62,28.51,28.58,153153.0,27.0204,27.0867,26.9826,27.0488,153153.0
2024-02-28 10:00:00,28.59,28.6,28.53,28.58,134736.0,27.0583,27.0677,27.0015,27.0488,134736.0
2024-02-28 10:30:00,28.57,28.59,28.54,28.58,115083.0,27.0394,27.0583,27.011,27.0488,115083.0
2024-02-28 11:00:00,28.59,28.66,28.58,28.63,117294.0,27.0583,27.1245,27.0488,27.0961,117294.0
2024-02-28 11:30:00,28.63,28.63,28.56,28.61,51847.0,27.0961,27.0961,27.0299,27.0772,51847.0
2024-02-28 12:00:00,28.62,28.66,28.58,28.6,34444.0,27.0867,27.1245,27.0488,27.0677,34444.0
2024-02-28 12:30:00,28.59,28.59,28.54,28.56,47769.0,27.0583,27.0583,27.011,27.0299,47769.0
2024-02-28 13:00:00,28.55,28.6,28.54,28.59,42295.0,27.0204,27.0677,27.011,27.0583,42295.0
2024-02-28 13:30:00,28.6,28.61,28.57,28.58,24532.0,27.0677,27.0772,27.0394,27.0488,24532.0
2024-02-28 14:00:00,28.58,28.59,28.53,28.56,41560.0,27.0488,27.0583,27.0015,27.0299,41560.0
2024-02-28 14:30:00,28.56,28.56,28.52,28.55,30502.0,27.0299,27.0299,26.992,27.0204,30502.0
2024-02-28 15:00:00,28.55,28.56,28.52,28.55,41000.0,27.0204,27.0299,26.992,27.0204,41000.0
2024-02-28 15:30:00,28.55,28.55,28.49,28.52,161224.0,27.0204,27.0204,26.9636,26.992,161224.0
2024-02-29 09:30:00,28.86,28.91,28.78,28.91,217074.0,27.3138,27.3611,27.2381,27.3611,217074.0
2024-02-29 10:00:00,28.91,28.95,28.82,28.93,275431.0,27.3611,27.399,27.276,27.3801,275431.0
2024-02-29 10:30:00,28.93,28.94,28.47,28.55,1576769.0,27.3801,27.3895,26.9447,27.0204,1576769.0
2024-02-29 11:00:00,28.55,28.66,28.47,28.57,442067.0,27.0204,27.1245,26.9447,27.0394,442067.0
2024-02-29 11:30:00,28.56,28.57,28.42,28.43,86257.0,27.0299,27.0394,26.8974,26.9069,86257.0
2024-02-29 12:00:00,28.44,28.47,28.38,28.43,55294.0,26.9163,26.9447,26.8595,26.9069,55294.0
2024-02-29 12:30:00,28.43,28.49,28.42,28.46,222341.0,26.9069,26.9636,26.8974,26.9352,222341.0
2024-02-29 13:00:00,28.46,28.49,28.44,28.46,114130.0,26.9352,26.9636,26.9163,26.9352,114130.0
2024-02-29 13:30:00,28.47,28.6,28.46,28.59,69808.0,26.9447,27.0677,26.9352,27.0583,69808.0
2024-02-29 14:00:00,28.59,28.63,28.58,28.59,51954.0,27.0583,27.0961,27.0488,27.0583,51954.0
2024-02-29 14:30:00,28.6,28.62,28.53,28.55,130393.0,27.0677,27.0867,27.0015,27.0204,130393.0
2024-02-29 15:00:00,28.55,28.56,28.48,28.49,198335.0,27.0204,27.0299,26.9542,26.9636,198335.0
2024-02-29 15:30:00,28.49,28.49,28.38,28.48,1387432.0,26.9636,26.9636,26.8595,26.9542,1387432.0
2024-03-01 09:30:00,28.79,28.88,28.57,28.64,465675.0,27.2476,27.3327,27.0394,27.1056,465675.0
2024-03-01 10:00:00,28.64,28.87,28.58,28.87,374939.0,27.1056,27.3233,27.0488,27.3233,374939.0
2024-03-01 10:30:00,28.87,28.87,28.77,28.8,170982.0,27.3233,27.3233,27.2286,27.257,170982.0
2024-03-01 11:00:00,28.8,28.88,28.78,28.8,164946.0,27.257,27.3327,27.2381,27.257,164946.0
2024-03-01 11:30:00,28.8,28.86,28.75,28.85,86923.0,27.257,27.3138,27.2097,27.3044,86923.0
2024-03-01 12:00:00,28.85,28.9,28.83,28.87,33755.0,27.3044,27.3517,27.2854,27.3233,33755.0
2024-03-01 12:30:00,28.87,28.9,28.85,28.85,51305.0,27.3233,27.3517,27.3044,27.3044,51305.0
2024-03-01 13:00:00,28.86,28.87,28.83,28.86,55916.0,27.3138,27.3233,27.2854,27.3138,55916.0
2024-03-01 13:30:00,28.85,28.9,28.84,28.9,104062.0,27.3044,27.3517,27.2949,27.3517,104062.0
2024-03-01 14:00:00,28.9,28.92,28.86,28.92,100538.0,27.3517,27.3706,27.3138,27.3706,100538.0
2024-03-01 14:30:00,28.92,28.95,28.89,28.95,76868.0,27.3706,27.399,27.3422,27.399,76868.0
2024-03-01 15:00:00,28.95,28.98,28.9,28.96,107147.0,27.399,27.4274,27.3517,27.4085,107147.0
2024-03-01 15:30:00,28.96,29.01,28.94,28.95,219220.0,27.4085,27.4558,27.3895,27.399,219220.0
2024-03-04 09:30:00,28.65,28.81,28.64,28.75,602660.0,27.1151,27.2665,27.1056,27.2097,602660.0
2024-03-04 10:00:00,28.75,28.77,28.66,28.77,185502.0,27.2097,27.2286,27.1245,27.2286,185502.0
2024-03-04 10:30:00,28.77,28.82,28.72,28.8,287875.0,27.2286,27.276,27.1813,27.257,287875.0
2024-03-04 11:00:00,28.8,28.85,28.74,28.81,238864.0,27.257,27.3044,27.2002,27.2665,238864.0
2024-03-04 11:30:00,28.81,28.91,28.78,28.9,97844.0,27.2665,27.3611,27.2381,27.3517,97844.0
2024-03-04 12:00:00,28.9,28.95,28.85,28.92,71225.0,27.3517,27.399,27.3044,27.3706,71225.0
2024-03-04 12:30:00,28.91,28.92,28.82,28.84,134508.0,27.3611,27.3706,27.276,27.2949,134508.0
2024-03-04 13:00:00,28.85,28.85,28.79,28.83,51971.0,27.3044,27.3044,27.2476,27.2854,51971.0
2024-03-04 13:30:00,28.83,28.86,28.73,28.76,73030.0,27.2854,27.3138,27.1908,27.2192,73030.0
2024-03-04 14:00:00,28.76,28.78,28.72,28.77,65253.0,27.2192,27.2381,27.1813,27.2286,65253.0
2024-03-04 14:30:00,28.76,28.84,28.73,28.8,91768.0,27.2192,27.2949,27.1908,27.257,91768.0
2024-03-04 15:00:00,28.8,28.82,28.75,28.77,136280.0,27.257,27.276,27.2097,27.2286,136280.0
2024-03-04 15:30:00,28.76,28.79,28.69,28.7,242116.0,27.2192,27.2476,27.1529,27.1624,242116.0
2024-03-05 09:30:00,28.76,28.93,28.73,28.93,311587.0,27.2192,27.3801,27.1908,27.3801,311587.0
2024-03-05 10:00:00,28.94,29.04,28.9,28.96,413545.0,27.3895,27.4842,27.3517,27.4085,413545.0
2024-03-05 10:30:00,28.96,29.02,28.93,28.97,261782.0,27.4085,27.4652,27.3801,27.4179,261782.0
2024-03-05 11:00:00,28.98,28.99,28.94,28.98,122662.0,27.4274,27.4369,27.3895,27.4274,122662.0
2024-03-05 11:30:00,28.98,29.01,28.85,28.9,117683.0,27.4274,27.4558,27.3044,27.3517,117683.0
2024-03-05 12:00:00,28.91,28.96,28.88,28.94,92144.0,27.3611,27.4085,27.3327,27.3895,92144.0
2024-03-05 12:30:00,28.94,28.94,28.88,28.9,80575.0,27.3895,27.3895,27.3327,27.3517,80575.0
2024-03-05 13:00:00,28.91,28.91,28.86,28.89,127058.0,27.3611,27.3611,27.3138,27.3422,127058.0
2024-03-05 13:30:00,28.89,28.93,28.85,28.87,69084.0,27.3422,27.3801,27.3044,27.3233,69084.0
2024-03-05 14:00:00,28.86,28.91,28.84,28.88,59427.0,27.3138,27.3611,27.2949,27.3327,59427.0
2024-03-05 14:30:00,28.88,28.88,28.81,28.81,80054.0,27.3327,27.3327,27.2665,27.2665,80054.0
2024-03-05 15:00:00,28.8,28.81,28.73,28.73,156854.0,27.257,27.2665,27.1908,27.1908,156854.0
2024-03-05 15:30:00,28.73,28.85,28.72,28.82,230815.0,27.1908,27.3044,27.1813,27.276,230815.0
2024-03-06 09:30:00,29.41,29.45,29.04,29.23,1308566.0,27.8344,27.8722,27.4842,27.664,1308566.0
2024-03-06 10:00:00,29.23,29.38,29.18,29.27,376113.0,27.664,27.806,27.6167,27.7019,376113.0
2024-03-06 10:30:00,29.26,29.33,29.22,29.27,193050.0,27.6924,27.7586,27.6545,27.7019,193050.0
2024-03-06 11:00:00,29.27,29.29,29.18,29.27,307991.0,27.7019,27.7208,27.6167,27.7019,307991.0
2024-03-06 11:30:00,29.28,29.29,29.14,29.15,254836.0,27.7113,27.7208,27.5788,27.5883,254836.0
2024-03-06 12:00:00,29.16,29.18,29.08,29.17,216565.0,27.5977,27.6167,27.522,27.6072,216565.0
2024-03-06 12:30:00,29.18,29.22,29.15,29.19,114963.0,27.6167,27.6545,27.5883,27.6261,114963.0
2024-03-06 13:00:00,29.19,29.21,29.16,29.19,116960.0,27.6261,27.6451,27.5977,27.6261,116960.0
2024-03-06 13:30:00,29.19,29.19,29.07,29.12,134444.0,27.6261,27.6261,27.5126,27.5599,134444.0
2024-03-06 14:00:00,29.12,29.16,29.01,29.16,144234.0,27.5599,27.5977,27.4558,27.5977,144234.0
2024-03-06 14:30:00,29.16,29.17,29.1,29.12,119430.0,27.5977,27.6072,27.541,27.5599,119430.0
2024-03-06 15:00:00,29.13,29.16,29.11,29.15,138209.0,27.5694,27.5977,27.5504,27.5883,138209.0
2024-03-06 15:30:00,29.15,29.22,29.1,29.14,772663.0,27.5883,27.6545,27.541,27.5788,772663.0
2024-03-07 09:30:00,29.7,29.77,29.59,29.68,867834.0,28.1088,28.1751,28.0047,28.0899,867834.0
2024-03-07 10:00:00,29.67,29.8,29.62,29.79,445057.0,28.0804,28.2035,28.0331,28.194,445057.0
2024-03-07 10:30:00,29.79,29.79,29.68,29.7,498439.0,28.194,28.194,28.0899,28.1088,498439.0
2024-03-07 11:00:00,29.7,29.8,29.69,29.79,500209.0,28.1088,28.2035,28.0994,28.194,500209.0
2024-03-07 11:30:00,29.79,29.82,29.73,29.8,333382.0,28.194,28.2224,28.1372,28.2035,333382.0
2024-03-07 12:00:00,29.8,29.81,29.68,29.68,196904.0,28.2035,28.2129,28.0899,28.0899,196904.0
2024-03-07 12:30:00,29.67,29.76,29.65,29.74,177142.0,28.0804,28.1656,28.0615,28.1467,177142.0
2024-03-07 13:00:00,29.74,29.81,29.74,29.8,125020.0,28.1467,28.2129,28.1467,28.2035,125020.0
2024-03-07 13:30:00,29.8,29.88,29.77,29.84,110011.0,28.2035,28.2792,28.1751,28.2413,110011.0
2024-03-07 14:00:00,29.83,29.84,29.8,29.82,118653.0,28.2319,28.2413,28.2035,28.2224,118653.0
2024-03-07 14:30:00,29.82,29.84,29.79,29.79,124926.0,28.2224,28.2413,28.194,28.194,124926.0
2024-03-07 15:00:00,29.79,29.8,29.72,29.78,197490.0,28.194,28.2035,28.1277,28.1845,197490.0
2024-03-07 15:30:00,29.78,29.85,29.77,29.82,405499.0,28.1845,28.2508,28.1751,28.2224,405499.0
2024-03-08 09:30:00,30.91,31.17,30.82,31.03,1277550.0,29.254,29.5001,29.1688,29.3676,1277550.0
2024-03-08 10:00:00,31.03,31.05,30.92,30.96,425489.0,29.3676,29.3865,29.2635,29.3013,425489.0
2024-03-08 10:30:00,30.96,31.19,30.93,31.17,414175.0,29.3013,29.519,29.2729,29.5001,414175.0
2024-03-08 11:00:00,31.17,31.17,31.0,31.06,464347.0,29.5001,29.5001,29.3392,29.396,464347.0
2024-03-08 11:30:00,31.06,31.07,30.85,30.9,225728.0,29.396,29.4054,29.1972,29.2445,225728.0
2024-03-08 12:00:00,30.89,30.95,30.84,30.89,213553.0,29.2351,29.2918,29.1877,29.2351,213553.0
2024-03-08 12:30:00,30.9,30.92,30.79,30.82,130851.0,29.2445,29.2635,29.1404,29.1688,130851.0
2024-03-08 13:00:00,30.82,30.84,30.77,30.8,160434.0,29.1688,29.1877,29.1215,29.1499,160434.0
2024-03-08 13:30:00,30.79,30.8,30.69,30.77,171706.0,29.1404,29.1499,29.0458,29.1215,171706.0
2024-03-08 14:00:00,30.76,30.85,30.75,30.81,153295.0,29.112,29.1972,29.1026,29.1593,153295.0
2024-03-08 14:30:00,30.81,30.87,30.8,30.84,150910.0,29.1593,29.2161,29.1499,29.1877,150910.0
2024-03-08 15:00:00,30.84,30.88,30.77,30.77,288999.0,29.1877,29.2256,29.1215,29.1215,288999.0
2024-03-08 15:30:00,30.78,30.86,30.77,30.85,624469.0,29.131,29.2067,29.1215,29.1972,624469.0
2024-03-11 09:30:00,30.75,30.81,30.66,30.73,422329.0,29.1026,29.1593,29.0174,29.0836,422329.0
2024-03-11 10:00:00,30.72,30.74,30.62,30.71,426886.0,29.0742,29.0931,28.9795,29.0647,426886.0
2024-03-11 10:30:00,30.71,30.89,30.7,30.84,365250.0,29.0647,29.2351,29.0552,29.1877,365250.0
2024-03-11 11:00:00,30.85,30.86,30.76,30.76,201920.0,29.1972,29.2067,29.112,29.112,201920.0
2024-03-11 11:30:00,30.75,30.79,30.68,30.69,189546.0,29.1026,29.1404,29.0363,29.0458,189546.0
2024-03-11 12:00:00,30.7,30.88,30.68,30.88,352888.0,29.0552,29.2256,29.0363,29.2256,352888.0
2024-03-11 12:30:00,30.89,30.94,30.83,30.93,162472.0,29.2351,29.2824,29.1783,29.2729,162472.0
2024-03-11 13:00:00,30.93,30.95,30.88,30.93,101940.0,29.2729,29.2918,29.2256,29.2729,101940.0
2024-03-11 13:30:00,30.93,30.94,30.87,30.92,153236.0,29.2729,29.2824,29.2161,29.2635,153236.0
2024-03-11 14:00:00,30.93,30.94,30.9,30.94,61590.0,29.2729,29.2824,29.2445,29.2824,61590.0
2024-03-11 14:30:00,30.94,30.97,30.88,30.97,104297.0,29.2824,29.3108,29.2256,29.3108,104297.0
2024-03-11 15:00:00,30.97,30.99,30.95,30.96,120783.0,29.3108,29.3297,29.2918,29.3013,120783.0
2024-03-11 15:30:00,30.95,31.05,30.95,31.05,339337.0,29.2918,29.3865,29.2918,29.3865,339337.0
2024-03-12 09:30:00,31.27,31.4,31.13,31.4,484926.0,29.5947,29.7177,29.4622,29.7177,484926.0
2024-03-12 10:00:00,31.4,31.44,31.34,31.41,250717.0,29.7177,29.7556,29.661,29.7272,250717.0
2024-03-12 10:30:00,31.41,31.49,31.38,31.42,248567.0,29.7272,29.8029,29.6988,29.7367,248567.0
2024-03-12 11:00:00,31.43,31.55,31.42,31.52,162962.0,29.7461,29.8597,29.7367,29.8313,162962.0
2024-03-12 11:30:00,31.52,31.66,31.52,31.62,329863.0,29.8313,29.9638,29.8313,29.926,329863.0
2024-03-12 12:00:00,31.62,31.62,31.52,31.56,150572.0,29.926,29.926,29.8313,29.8692,150572.0
2024-03-12 12:30:00,31.56,31.63,31.54,31.62,140418.0,29.8692,29.9354,29.8502,29.926,140418.0
2024-03-12 13:00:00,31.63,31.64,31.49,31.57,144394.0,29.9354,29.9449,29.8029,29.8786,144394.0
2024-03-12 13:30:00,31.57,31.63,31.57,31.6,82897.0,29.8786,29.9354,29.8786,29.907,82897.0
2024-03-12 14:00:00,31.6,31.61,31.55,31.57,155626.0,29.907,29.9165,29.8597,29.8786,155626.0
2024-03-12 14:30:00,31.57,31.58,31.46,31.55,216727.0,29.8786,29.8881,29.7745,29.8597,216727.0
2024-03-12 15:00:00,31.54,31.64,31.51,31.64,133443.0,29.8502,29.9449,29.8218,29.9449,133443.0
2024-03-12 15:30:00,31.64,31.66,31.57,31.65,369016.0,29.9449,29.9638,29.8786,29.9543,369016.0
2024-03-13 09:30:00,31.59,31.82,31.58,31.81,281724.0,29.8976,30.1152,29.8881,30.1058,281724.0
2024-03-13 10:00:00,31.82,31.89,31.71,31.72,271565.0,30.1152,30.1815,30.0111,30.0206,271565.0
2024-03-13 10:30:00,31.73,31.76,31.68,31.76,79444.0,30.0301,30.0585,29.9827,30.0585,79444.0
2024-03-13 11:00:00,31.75,31.78,31.73,31.75,90549.0,30.049,30.0774,30.0301,30.049,90549.0
2024-03-13 11:30:00,31.74,31.75,31.67,31.68,91651.0,30.0395,30.049,29.9733,29.9827,91651.0
2024-03-13 12:00:00,31.68,31.69,31.61,31.69,123081.0,29.9827,29.9922,29.9165,29.9922,123081.0
2024-03-13 12:30:00,31.7,31.72,31.64,31.7,94080.0,30.0017,30.0206,29.9449,30.0017,94080.0
2024-03-13 13:00:00,31.7,31.76,31.69,31.71,128638.0,30.0017,30.0585,29.9922,30.0111,128638.0
2024-03-13 13:30:00,31.7,31.74,31.65,31.74,56844.0,30.0017,30.0395,29.9543,30.0395,56844.0
2024-03-13 14:00:00,31.73,31.75,31.68,31.7,102975.0,30.0301,30.049,29.9827,30.0017,102975.0
2024-03-13 14:30:00,31.7,31.71,31.64,31.65,92044.0,30.0017,30.0111,29.9449,29.9543,92044.0
2024-03-13 15:00:00,31.64,31.71,31.63,31.66,152196.0,29.9449,30.0111,29.9354,29.9638,152196.0
2024-03-13 15:30:00,31.66,31.75,31.66,31.74,293069.0,29.9638,30.049,29.9638,30.0395,293069.0
2024-03-14 09:30:00,31.59,31.68,31.4,31.41,325193.0,29.8976,29.9827,29.7177,29.7272,325193.0
2024-03-14 10:00:00,31.4,31.54,31.36,31.44,337207.0,29.7177,29.8502,29.6799,29.7556,337207.0
2024-03-14 10:30:00,31.45,31.51,31.28,31.34,262174.0,29.7651,29.8218,29.6042,29.661,262174.0
2024-03-14 11:00:00,31.35,31.42,31.32,31.4,194621.0,29.6704,29.7367,29.642,29.7177,194621.0
2024-03-14 11:30:00,31.4,31.52,31.38,31.5,164625.0,29.7177,29.8313,29.6988,29.8124,164625.0
2024-03-14 12:00:00,31.5,31.51,31.42,31.48,122165.0,29.8124,29.8218,29.7367,29.7935,122165.0
2024-03-14 12:30:00,31.48,31.49,31.42,31.44,86223.0,29.7935,29.8029,29.7367,29.7556,86223.0
2024-03-14 13:00:00,31.45,31.46,31.32,31.34,185324.0,29.7651,29.7745,29.642,29.661,185324.0
2024-03-14 13:30:00,31.32,31.39,31.29,31.36,67190.0,29.642,29.7083,29.6136,29.6799,67190.0
2024-03-14 14:00:00,31.37,31.4,31.34,31.37,61884.0,29.6893,29.7177,29.661,29.6893,61884.0
2024-03-14 14:30:00,31.37,31.39,31.32,31.34,72530.0,29.6893,29.7083,29.642,29.661,72530.0
2024-03-14 15:00:00,31.34,31.34,31.22,31.28,192934.0,29.661,29.661,29.5474,29.6042,192934.0
2024-03-14 15:30:00,31.28,31.38,31.23,31.32,309450.0,29.6042,29.6988,29.5568,29.642,309450.0
2024-03-15 09:30:00,31.66,31.78,31.57,31.72,334929.0,29.9638,30.0774,29.8786,30.0206,334929.0
2024-03-15 10:00:00,31.71,31.87,31.7,31.84,209646.0,30.0111,30.1626,30.0017,30.1342,209646.0
2024-03-15 10:30:00,31.84,31.91,31.83,31.88,180970.0,30.1342,30.2004,30.1247,30.172,180970.0
2024-03-15 11:00:00,31.88,31.89,31.81,31.86,130793.0,30.172,30.1815,30.1058,30.1531,130793.0
2024-03-15 11:30:00,31.86,31.88,31.78,31.82,130739.0,30.1531,30.172,30.0774,30.1152,130739.0
2024-03-15 12:00:00,31.81,32.13,31.72,31.95,598425.0,30.1058,30.4086,30.0206,30.2383,598425.0
2024-03-15 12:30:00,31.95,31.96,31.82,31.91,393097.0,30.2383,30.2477,30.1152,30.2004,393097.0
2024-03-15 13:00:00,31.91,31.95,31.88,31.89,210425.0,30.2004,30.2383,30.172,30.1815,210425.0
2024-03-15 13:30:00,31.89,31.9,31.85,31.9,98296.0,30.1815,30.191,30.1436,30.191,98296.0
2024-03-15 14:00:00,31.89,31.91,31.86,31.89,142298.0,30.1815,30.2004,30.1531,30.1815,142298.0
2024-03-15 14:30:00,31.89,31.94,31.86,31.93,98788.0,30.1815,30.2288,30.1531,30.2193,98788.0
2024-03-15 15:00:00,31.93,31.94,31.88,31.91,142179.0,30.2193,30.2288,30.172,30.2004,142179.0
2024-03-15 15:30:00,31.91,31.98,31.87,31.94,481071.0,30.2004,30.2667,30.1626,30.2288,481071.0
2024-03-18 09:30:00,31.68,31.71,31.58,31.61,304795.0,29.9827,30.0111,29.8881,29.9165,304795.0
2024-03-18 10:00:00,31.61,31.66,31.59,31.62,170838.0,29.9165,29.9638,29.8976,29.926,170838.0
2024-03-18 10:30:00,31.62,31.64,31.52,31.55,200483.0,29.926,29.9449,29.8313,29.8597,200483.0
2024-03-18 11:00:00,31.55,31.62,31.53,31.6,62175.0,29.8597,29.926,29.8408,29.907,62175.0
2024-03-18 11:30:00,31.61,31.61,31.54,31.58,132871.0,29.9165,29.9165,29.8502,29.8881,132871.0
2024-03-18 12:00:00,31.57,31.68,31.56,31.64,202769.0,29.8786,29.9827,29.8692,29.9449,202769.0
2024-03-18 12:30:00,31.64,31.66,31.62,31.65,31814.0,29.9449,29.9638,29.926,29.9543,31814.0
2024-03-18 13:00:00,31.65,31.71,31.64,31.69,49640.0,29.9543,30.0111,29.9449,29.9922,49640.0
2024-03-18 13:30:00,31.7,31.7,31.65,31.68,58238.0,30.0017,30.0017,29.9543,29.9827,58238.0
2024-03-18 14:00:00,31.67,31.71,31.67,31.7,47472.0,29.9733,30.0111,29.9733,30.0017,47472.0
2024-03-18 14:30:00,31.7,31.71,31.67,31.7,37130.0,30.0017,30.0111,29.9733,30.0017,37130.0
2024-03-18 15:00:00,31.7,31.71,31.68,31.68,73798.0,30.0017,30.0111,29.9827,29.9827,73798.0
2024-03-18 15:30:00,31.68,31.69,31.55,31.55,375049.0,29.9827,29.9922,29.8597,29.8597,375049.0
2024-03-19 09:30:00,31.44,31.5,31.4,31.45,205059.0,29.7556,29.8124,29.7177,29.7651,205059.0
2024-03-19 10:00:00,31.45,31.46,31.29,31.31,283751.0,29.7651,29.7745,29.6136,29.6326,283751.0
2024-03-19 10:30:00,31.31,31.34,31.24,31.24,291332.0,29.6326,29.661,29.5663,29.5663,291332.0
2024-03-19 11:00:00,31.25,31.29,31.15,31.21,451392.0,29.5758,29.6136,29.4811,29.5379,451392.0
2024-03-19 11:30:00,31.21,31.25,31.18,31.18,183472.0,29.5379,29.5758,29.5095,29.5095,183472.0
2024-03-19 12:00:00,31.18,31.22,31.13,31.18,428773.0,29.5095,29.5474,29.4622,29.5095,428773.0
2024-03-19 12:30:00,31.19,31.35,31.18,31.35,166272.0,29.519,29.6704,29.5095,29.6704,166272.0
2024-03-19 13:00:00,31.34,31.37,31.26,31.31,61282.0,29.661,29.6893,29.5852,29.6326,61282.0
2024-03-19 13:30:00,31.31,31.33,31.27,31.29,66727.0,29.6326,29.6515,29.5947,29.6136,66727.0
2024-03-19 14:00:00,31.3,31.3,31.21,31.26,60108.0,29.6231,29.6231,29.5379,29.5852,60108.0
2024-03-19 14:30:00,31.25,31.26,31.2,31.22,125459.0,29.5758,29.5852,29.5285,29.5474,125459.0
2024-03-19 15:00:00,31.21,31.27,31.19,31.24,143141.0,29.5379,29.5947,29.519,29.5663,143141.0
2024-03-19 15:30:00,31.24,31.24,31.14,31.14,349747.0,29.5663,29.5663,29.4717,29.4717,349747.0
2024-03-20 09:30:00,30.7,30.74,30.61,30.67,292052.0,29.0552,29.0931,28.9701,29.0268,292052.0
2024-03-20 10:00:00,30.67,30.74,30.65,30.71,181762.0,29.0268,29.0931,29.0079,29.0647,181762.0
2024-03-20 10:30:00,30.71,30.73,30.64,30.65,261747.0,29.0647,29.0836,28.9985,29.0079,261747.0
2024-03-20 11:00:00,30.64,30.74,30.63,30.68,411949.0,28.9985,29.0931,28.989,29.0363,411949.0
2024-03-20 11:30:00,30.67,30.74,30.66,30.7,202332.0,29.0268,29.0931,29.0174,29.0552,202332.0
2024-03-20 12:00:00,30.7,30.82,30.68,30.77,147558.0,29.0552,29.1688,29.0363,29.1215,147558.0
2024-03-20 12:30:00,30.78,30.82,30.76,30.8,72036.0,29.131,29.1688,29.112,29.1499,72036.0
2024-03-20 13:00:00,30.8,30.8,30.76,30.77,48571.0,29.1499,29.1499,29.112,29.1215,48571.0
2024-03-20 13:30:00,30.78,30.79,30.75,30.78,59559.0,29.131,29.1404,29.1026,29.131,59559.0
2024-03-20 14:00:00,30.78,30.97,30.78,30.93,207576.0,29.131,29.3108,29.131,29.2729,207576.0
2024-03-20 14:30:00,30.93,31.1,30.85,31.07,179283.0,29.2729,29.4338,29.1972,29.4054,179283.0
2024-03-20 15:00:00,31.07,31.23,31.06,31.21,255791.0,29.4054,29.5568,29.396,29.5379,255791.0
2024-03-20 15:30:00,31.2,31.25,31.13,31.24,485585.0,29.5285,29.5758,29.4622,29.5663,485585.0
2024-03-21 09:30:00,31.2,31.29,31.15,31.19,402023.0,29.5285,29.6136,29.4811,29.519,402023.0
2024-03-21 10:00:00,31.18,31.27,31.15,31.25,331074.0,29.5095,29.5947,29.4811,29.5758,331074.0
2024-03-21 10:30:00,31.26,31.29,31.15,31.18,391408.0,29.5852,29.6136,29.4811,29.5095,391408.0
2024-03-21 11:00:00,31.19,31.19,31.04,31.04,215205.0,29.519,29.519,29.377,29.377,215205.0
2024-03-21 11:30:00,31.05,31.14,31.04,31.12,154608.0,29.3865,29.4717,29.377,29.4527,154608.0
2024-03-21 12:00:00,31.12,31.21,31.1,31.21,161763.0,29.4527,29.5379,29.4338,29.5379,161763.0
2024-03-21 12:30:00,31.2,31.3,31.2,31.28,193279.0,29.5285,29.6231,29.5285,29.6042,193279.0
2024-03-21 13:00:00,31.28,31.31,31.24,31.28,100037.0,29.6042,29.6326,29.5663,29.6042,100037.0
2024-03-21 13:30:00,31.29,31.3,31.24,31.27,129796.0,29.6136,29.6231,29.5663,29.5947,129796.0
2024-03-21 14:00:00,31.26,31.33,31.26,31.31,180291.0,29.5852,29.6515,29.5852,29.6326,180291.0
2024-03-21 14:30:00,31.3,31.32,31.2,31.21,257794.0,29.6231,29.642,29.5285,29.5379,257794.0
2024-03-21 15:00:00,31.22,31.26,31.2,31.21,152213.0,29.5474,29.5852,29.5285,29.5379,152213.0
2024-03-21 15:30:00,31.21,31.29,31.15,31.26,595681.0,29.5379,29.6136,29.4811,29.5852,595681.0
2024-03-22 09:30:00,31.25,31.27,31.14,31.15,183558.0,29.5758,29.5947,29.4717,29.4811,183558.0
2024-03-22 10:00:00,31.16,31.19,31.04,31.06,126545.0,29.4906,29.519,29.377,29.396,126545.0
2024-03-22 10:30:00,31.06,31.09,31.05,31.08,104752.0,29.396,29.4243,29.3865,29.4149,104752.0
2024-03-22 11:00:00,31.07,31.12,31.05,31.11,98040.0,29.4054,29.4527,29.3865,29.4433,98040.0
2024-03-22 11:30:00,31.11,31.12,31.06,31.07,127181.0,29.4433,29.4527,29.396,29.4054,127181.0
2024-03-22 12:00:00,31.07,31.1,31.05,31.1,104712.0,29.4054,29.4338,29.3865,29.4338,104712.0
2024-03-22 12:30:00,31.1,31.17,31.08,31.14,171817.0,29.4338,29.5001,29.4149,29.4717,171817.0
2024-03-22 13:00:00,31.13,31.16,31.11,31.13,68589.0,29.4622,29.4906,29.4433,29.4622,68589.0
2024-03-22 13:30:00,31.14,31.18,31.11,31.18,55581.0,29.4717,29.5095,29.4433,29.5095,55581.0
2024-03-22 14:00:00,31.18,31.23,31.16,31.21,83606.0,29.5095,29.5568,29.4906,29.5379,83606.0
2024-03-22 14:30:00,31.21,31.25,31.18,31.25,99693.0,29.5379,29.5758,29.5095,29.5758,99693.0
2024-03-22 15:00:00,31.25,31.25,31.18,31.24,142970.0,29.5758,29.5758,29.5095,29.5663,142970.0
2024-03-22 15:30:00,31.24,31.29,31.19,31.25,526854.0,29.5663,29.6136,29.519,29.5758,526854.0
2024-03-25 09:30:00,31.25,31.35,31.22,31.35,213259.0,29.5758,29.6704,29.5474,29.6704,213259.0
2024-03-25 10:00:00,31.35,31.53,31.35,31.52,133462.0,29.6704,29.8408,29.6704,29.8313,133462.0
2024-03-25 10:30:00,31.51,31.54,31.4,31.41,269364.0,29.8218,29.8502,29.7177,29.7272,269364.0
2024-03-25 11:00:00,31.42,31.45,31.37,31.45,121891.0,29.7367,29.7651,29.6893,29.7651,121891.0
2024-03-25 11:30:00,31.45,31.51,31.44,31.48,420429.0,29.7651,29.8218,29.7556,29.7935,420429.0
2024-03-25 12:00:00,31.49,31.58,31.41,31.55,378490.0,29.8029,29.8881,29.7272,29.8597,378490.0
2024-03-25 12:30:00,31.56,31.59,31.52,31.58,73113.0,29.8692,29.8976,29.8313,29.8881,73113.0
2024-03-25 13:00:00,31.58,31.58,31.52,31.55,70874.0,29.8881,29.8881,29.8313,29.8597,70874.0
2024-03-25 13:30:00,31.55,31.57,31.53,31.57,61322.0,29.8597,29.8786,29.8408,29.8786,61322.0
2024-03-25 14:00:00,31.57,31.59,31.54,31.59,68420.0,29.8786,29.8976,29.8502,29.8976,68420.0
2024-03-25 14:30:00,31.58,31.59,31.51,31.52,64137.0,29.8881,29.8976,29.8218,29.8313,64137.0
2024-03-25 15:00:00,31.52,31.55,31.48,31.52,107742.0,29.8313,29.8597,29.7935,29.8313,107742.0
2024-03-25 15:30:00,31.52,31.58,31.51,31.52,455583.0,29.8313,29.8881,29.8218,29.8313,455583.0
2024-03-26 09:30:00,31.42,31.47,31.34,31.36,253753.0,29.7367,29.784,29.661,29.6799,253753.0
2024-03-26 10:00:00,31.38,31.44,31.36,31.4,128357.0,29.6988,29.7556,29.6799,29.7177,128357.0
2024-03-26 10:30:00,31.39,31.44,31.37,31.4,199651.0,29.7083,29.7556,29.6893,29.7177,199651.0
2024-03-26 11:00:00,31.4,31.41,31.24,31.27,96895.0,29.7177,29.7272,29.5663,29.5947,96895.0
2024-03-26 11:30:00,31.27,31.27,31.17,31.23,71037.0,29.5947,29.5947,29.5001,29.5568,71037.0
2024-03-26 12:00:00,31.22,31.3,31.18,31.27,124655.0,29.5474,29.6231,29.5095,29.5947,124655.0
2024-03-26 12:30:00,31.27,31.29,31.25,31.27,41010.0,29.5947,29.6136,29.5758,29.5947,41010.0
2024-03-26 13:00:00,31.27,31.28,31.25,31.27,31184.0,29.5947,29.6042,29.5758,29.5947,31184.0
2024-03-26 13:30:00,31.27,31.28,31.23,31.26,25356.0,29.5947,29.6042,29.5568,29.5852,25356.0
2024-03-26 14:00:00,31.26,31.29,31.25,31.29,32849.0,29.5852,29.6136,29.5758,29.6136,32849.0
2024-03-26 14:30:00,31.29,31.31,31.27,31.28,34233.0,29.6136,29.6326,29.5947,29.6042,34233.0
2024-03-26 15:00:00,31.28,31.28,31.2,31.21,72642.0,29.6042,29.6042,29.5285,29.5379,72642.0
2024-03-26 15:30:00,31.21,31.22,31.14,31.16,191155.0,29.5379,29.5474,29.4717,29.4906,191155.0
2024-03-27 09:30:00,31.24,31.37,31.22,31.31,325289.0,29.5663,29.6893,29.5474,29.6326,325289.0
2024-03-27 10:00:00,31.31,31.32,31.24,31.26,121398.0,29.6326,29.642,29.5663,29.5852,121398.0
2024-03-27 10:30:00,31.27,31.29,31.25,31.28,112231.0,29.5947,29.6136,29.5758,29.6042,112231.0
2024-03-27 11:00:00,31.27,31.3,31.24,31.26,195562.0,29.5947,29.6231,29.5663,29.5852,195562.0
2024-03-27 11:30:00,31.26,31.26,31.2,31.2,90465.0,29.5852,29.5852,29.5285,29.5285,90465.0
2024-03-27 12:00:00,31.19,31.22,31.15,31.19,340998.0,29.519,29.5474,29.4811,29.519,340998.0
2024-03-27 12:30:00,31.19,31.32,31.19,31.31,103578.0,29.519,29.642,29.519,29.6326,103578.0
2024-03-27 13:00:00,31.31,31.33,31.29,31.31,54498.0,29.6326,29.6515,29.6136,29.6326,54498.0
2024-03-27 13:30:00,31.31,31.31,31.27,31.28,60932.0,29.6326,29.6326,29.5947,29.6042,60932.0
2024-03-27 14:00:00,31.27,31.3,31.26,31.29,28440.0,29.5947,29.6231,29.5852,29.6136,28440.0
2024-03-27 14:30:00,31.3,31.31,31.25,31.26,40384.0,29.6231,29.6326,29.5758,29.5852,40384.0
2024-03-27 15:00:00,31.26,31.32,31.23,31.31,55448.0,29.5852,29.642,29.5568,29.6326,55448.0
2024-03-27 15:30:00,31.31,31.4,31.29,31.4,215217.0,29.6326,29.7177,29.6136,29.7177,215217.0
2024-03-28 09:30:00,30.49,30.71,30.49,30.69,360777.0,28.8565,29.0647,28.8565,29.0458,360777.0
2024-03-28 10:00:00,30.7,30.77,30.54,30.55,271682.0,29.0552,29.1215,28.9038,28.9133,271682.0
2024-03-28 10:30:00,30.55,30.7,30.55,30.69,213696.0,28.9133,29.0552,28.9133,29.0458,213696.0
2024-03-28 11:00:00,30.69,30.74,30.67,30.72,203920.0,29.0458,29.0931,29.0268,29.0742,203920.0
2024-03-28 11:30:00,30.71,30.72,30.64,30.7,232794.0,29.0647,29.0742,28.9985,29.0552,232794.0
2024-03-28 12:00:00,30.7,30.78,30.66,30.78,206602.0,29.0552,29.131,29.0174,29.131,206602.0
2024-03-28 12:30:00,30.78,30.81,30.74,30.76,188432.0,29.131,29.1593,29.0931,29.112,188432.0
2024-03-28 13:00:00,30.76,30.76,30.68,30.69,81923.0,29.112,29.112,29.0363,29.0458,81923.0
2024-03-28 13:30:00,30.69,30.71,30.67,30.69,90657.0,29.0458,29.0647,29.0268,29.0458,90657.0
2024-03-28 14:00:00,30.69,30.71,30.66,30.68,59824.0,29.0458,29.0647,29.0174,29.0363,59824.0
2024-03-28 14:30:00,30.68,30.71,30.63,30.7,90161.0,29.0363,29.0647,28.989,29.0552,90161.0
2024-03-28 15:00:00,30.7,30.71,30.65,30.7,116283.0,29.0552,29.0647,29.0079,29.0552,116283.0
2024-03-28 15:30:00,30.7,30.73,30.68,30.71,343782.0,29.0552,29.0836,29.0363,29.0647,343782.0
2024-04-01 09:30:00,30.79,30.82,30.52,30.81,139184.0,29.1404,29.1688,28.8849,29.1593,139184.0
2024-04-01 10:00:00,30.8,30.8,30.67,30.68,173545.0,29.1499,29.1499,29.0268,29.0363,173545.0
2024-04-01 10:30:00,30.68,30.7,30.61,30.63,108710.0,29.0363,29.0552,28.9701,28.989,108710.0
2024-04-01 11:00:00,30.64,30.69,30.6,30.61,103445.0,28.9985,29.0458,28.9606,28.9701,103445.0
2024-04-01 11:30:00,30.6,30.61,30.46,30.46,69558.0,28.9606,28.9701,28.8281,28.8281,69558.0
2024-04-01 12:00:00,30.46,30.53,30.45,30.48,112264.0,28.8281,28.8943,28.8186,28.847,112264.0
2024-04-01 12:30:00,30.48,30.49,30.44,30.44,51591.0,28.847,28.8565,28.8092,28.8092,51591.0
2024-04-01 13:00:00,30.45,30.45,30.4,30.43,66317.0,28.8186,28.8186,28.7713,28.7997,66317.0
2024-04-01 13:30:00,30.44,30.46,30.42,30.44,60584.0,28.8092,28.8281,28.7902,28.8092,60584.0
2024-04-01 14:00:00,30.45,30.48,30.43,30.47,50524.0,28.8186,28.847,28.7997,28.8376,50524.0
2024-04-01 14:30:00,30.46,30.49,30.45,30.46,40144.0,28.8281,28.8565,28.8186,28.8281,40144.0
2024-04-01 15:00:00,30.47,30.47,30.42,30.44,130804.0,28.8376,28.8376,28.7902,28.8092,130804.0
2024-04-01 15:30:00,30.44,30.49,30.42,30.48,327893.0,28.8092,28.8565,28.7902,28.847,327893.0
2024-04-02 09:30:00,30.45,30.49,30.35,30.4,260787.0,28.8186,28.8565,28.724,28.7713,260787.0
2024-04-02 10:00:00,30.41,30.55,30.37,30.52,174067.0,28.7808,28.9133,28.7429,28.8849,174067.0
2024-04-02 10:30:00,30.52,30.59,30.49,30.51,235854.0,28.8849,28.9511,28.8565,28.8754,235854.0
2024-04-02 11:00:00,30.51,30.6,30.49,30.55,150072.0,28.8754,28.9606,28.8565,28.9133,150072.0
2024-04-02 11:30:00,30.55,30.64,30.53,30.61,149291.0,28.9133,28.9985,28.8943,28.9701,149291.0
2024-04-02 12:00:00,30.62,30.64,30.55,30.6,107780.0,28.9795,28.9985,28.9133,28.9606,107780.0
2024-04-02 12:30:00,30.59,30.61,30.55,30.6,59494.0,28.9511,28.9701,28.9133,28.9606,59494.0
2024-04-02 13:00:00,30.6,30.6,30.47,30.5,54043.0,28.9606,28.9606,28.8376,28.866,54043.0
2024-04-02 13:30:00,30.49,30.51,30.46,30.49,40104.0,28.8565,28.8754,28.8281,28.8565,40104.0
2024-04-02 14:00:00,30.5,30.51,30.48,30.49,73922.0,28.866,28.8754,28.847,28.8565,73922.0
2024-04-02 14:30:00,30.49,30.51,30.46,30.48,38479.0,28.8565,28.8754,28.8281,28.847,38479.0
2024-04-02 15:00:00,30.48,30.52,30.47,30.49,124777.0,28.847,28.8849,28.8376,28.8565,124777.0
2024-04-02 15:30:00,30.49,30.51,30.47,30.5,388519.0,28.8565,28.8754,28.8376,28.866,388519.0
2024-04-03 09:30:00,30.57,30.79,30.54,30.78,292605.0,28.9322,29.1404,28.9038,29.131,292605.0
2024-04-03 10:00:00,30.79,30.97,30.79,30.9,252494.0,29.1404,29.3108,29.1404,29.2445,252494.0
2024-04-03 10:30:00,30.89,30.99,30.87,30.99,158308.0,29.2351,29.3297,29.2161,29.3297,158308.0
2024-04-03 11:00:00,30.99,31.06,30.96,31.01,295460.0,29.3297,29.396,29.3013,29.3486,295460.0
2024-04-03 11:30:00,31.0,31.11,30.99,31.07,118146.0,29.3392,29.4433,29.3297,29.4054,118146.0
2024-04-03 12:00:00,31.07,31.12,30.99,31.12,82809.0,29.4054,29.4527,29.3297,29.4527,82809.0
2024-04-03 12:30:00,31.12,31.13,31.05,31.09,81707.0,29.4527,29.4622,29.3865,29.4243,81707.0
2024-04-03 13:00:00,31.1,31.15,31.07,31.14,65807.0,29.4338,29.4811,29.4054,29.4717,65807.0
2024-04-03 13:30:00,31.14,31.17,31.11,31.15,62702.0,29.4717,29.5001,29.4433,29.4811,62702.0
2024-04-03 14:00:00,31.15,31.17,31.13,31.14,62229.0,29.4811,29.5001,29.4622,29.4717,62229.0
2024-04-03 14:30:00,31.14,31.16,31.12,31.16,40622.0,29.4717,29.4906,29.4527,29.4906,40622.0
2024-04-03 15:00:00,31.16,31.17,31.06,31.11,95472.0,29.4906,29.5001,29.396,29.4433,95472.0
2024-04-03 15:30:00,31.11,31.17,31.1,31.14,247164.0,29.4433,29.5001,29.4338,29.4717,247164.0
2024-04-04 09:30:00,31.42,31.55,31.42,31.52,198844.0,29.7367,29.8597,29.7367,29.8313,198844.0
2024-04-04 10:00:00,31.51,31.56,31.49,31.5,142307.0,29.8218,29.8692,29.8029,29.8124,142307.0
2024-04-04 10:30:00,31.5,31.54,31.48,31.5,242525.0,29.8124,29.8502,29.7935,29.8124,242525.0
2024-04-04 11:00:00,31.51,31.59,31.49,31.55,203132.0,29.8218,29.8976,29.8029,29.8597,203132.0
2024-04-04 11:30:00,31.55,31.56,31.49,31.52,53504.0,29.8597,29.8692,29.8029,29.8313,53504.0
2024-04-04 12:00:00,31.52,31.66,31.51,31.65,73500.0,29.8313,29.9638,29.8218,29.9543,73500.0
2024-04-04 12:30:00,31.65,31.69,31.64,31.65,87678.0,29.9543,29.9922,29.9449,29.9543,87678.0
2024-04-04 13:00:00,31.64,31.65,31.58,31.59,50893.0,29.9449,29.9543,29.8881,29.8976,50893.0
2024-04-04 13:30:00,31.58,31.58,31.53,31.53,37031.0,29.8881,29.8881,29.8408,29.8408,37031.0
2024-04-04 14:00:00,31.53,31.53,31.33,31.33,67338.0,29.8408,29.8408,29.6515,29.6515,67338.0
2024-04-04 14:30:00,31.32,31.33,31.18,31.2,135241.0,29.642,29.6515,29.5095,29.5285,135241.0
2024-04-04 15:00:00,31.21,31.22,31.04,31.05,329264.0,29.5379,29.5474,29.377,29.3865,329264.0
2024-04-04 15:30:00,31.04,31.1,30.99,31.05,492298.0,29.377,29.4338,29.3297,29.3865,492298.0
2024-04-05 09:30:00,30.9,31.03,30.89,31.01,194379.0,29.2445,29.3676,29.2351,29.3486,194379.0
2024-04-05 10:00:00,31.01,31.19,30.97,31.18,239721.0,29.3486,29.519,29.3108,29.5095,239721.0
2024-04-05 10:30:00,31.18,31.21,31.14,31.18,297858.0,29.5095,29.5379,29.4717,29.5095,297858.0
2024-04-05 11:00:00,31.17,31.28,31.16,31.28,170067.0,29.5001,29.6042,29.4906,29.6042,170067.0
2024-04-05 11:30:00,31.28,31.42,31.25,31.39,173957.0,29.6042,29.7367,29.5758,29.7083,173957.0
2024-04-05 12:00:00,31.39,31.41,31.36,31.38,61530.0,29.7083,29.7272,29.6799,29.6988,61530.0
2024-04-05 12:30:00,31.38,31.41,31.33,31.41,157566.0,29.6988,29.7272,29.6515,29.7272,157566.0
2024-04-05 13:00:00,31.41,31.41,31.22,31.25,125757.0,29.7272,29.7272,29.5474,29.5758,125757.0
2024-04-05 13:30:00,31.25,31.29,31.21,31.23,109960.0,29.5758,29.6136,29.5379,29.5568,109960.0
2024-04-05 14:00:00,31.23,31.3,31.17,31.25,72584.0,29.5568,29.6231,29.5001,29.5758,72584.0
2024-04-05 14:30:00,31.25,31.29,31.2,31.23,71561.0,29.5758,29.6136,29.5285,29.5568,71561.0
2024-04-05 15:00:00,31.23,31.26,31.18,31.23,114955.0,29.5568,29.5852,29.5095,29.5568,114955.0
2024-04-05 15:30:00,31.23,31.3,31.21,31.27,245349.0,29.5568,29.6231,29.5379,29.5947,245349.0
2024-04-08 09:30:00,31.25,31.33,31.17,31.19,248936.0,29.5758,29.6515,29.5001,29.519,248936.0
2024-04-08 10:00:00,31.19,31.19,31.04,31.18,188167.0,29.519,29.519,29.377,29.5095,188167.0
2024-04-08 10:30:00,31.18,31.24,31.17,31.19,197184.0,29.5095,29.5663,29.5001,29.519,197184.0
2024-04-08 11:00:00,31.2,31.24,31.14,31.17,318649.0,29.5285,29.5663,29.4717,29.5001,318649.0
2024-04-08 11:30:00,31.17,31.22,31.14,31.21,152414.0,29.5001,29.5474,29.4717,29.5379,152414.0
2024-04-08 12:00:00,31.21,31.22,31.13,31.19,77354.0,29.5379,29.5474,29.4622,29.519,77354.0
2024-04-08 12:30:00,31.19,31.21,31.16,31.21,73726.0,29.519,29.5379,29.4906,29.5379,73726.0
2024-04-08 13:00:00,31.2,31.21,31.16,31.19,47424.0,29.5285,29.5379,29.4906,29.519,47424.0
2024-04-08 13:30:00,31.19,31.2,31.14,31.15,69955.0,29.519,29.5285,29.4717,29.4811,69955.0
2024-04-08 14:00:00,31.16,31.17,31.05,31.09,129995.0,29.4906,29.5001,29.3865,29.4243,129995.0
2024-04-08 14:30:00,31.09,31.09,31.04,31.08,85104.0,29.4243,29.4243,29.377,29.4149,85104.0
2024-04-08 15:00:00,31.08,31.11,31.05,31.1,80546.0,29.4149,29.4433,29.3865,29.4338,80546.0
2024-04-08 15:30:00,31.1,31.17,31.1,31.15,423049.0,29.4338,29.5001,29.4338,29.4811,423049.0
2024-04-09 09:30:00,31.24,31.31,31.08,31.12,168490.0,29.5663,29.6326,29.4149,29.4527,168490.0
2024-04-09 10:00:00,31.13,31.14,31.05,31.06,146355.0,29.4622,29.4717,29.3865,29.396,146355.0
2024-04-09 10:30:00,31.06,31.06,30.81,30.85,149027.0,29.396,29.396,29.1593,29.1972,149027.0
2024-04-09 11:00:00,30.84,30.89,30.78,30.82,283142.0,29.1877,29.2351,29.131,29.1688,283142.0
2024-04-09 11:30:00,30.82,30.93,30.79,30.89,75878.0,29.1688,29.2729,29.1404,29.2351,75878.0
2024-04-09 12:00:00,30.89,30.9,30.85,30.88,113988.0,29.2351,29.2445,29.1972,29.2256,113988.0
2024-04-09 12:30:00,30.87,30.89,30.79,30.81,72910.0,29.2161,29.2351,29.1404,29.1593,72910.0
2024-04-09 13:00:00,30.82,30.82,30.75,30.78,133384.0,29.1688,29.1688,29.1026,29.131,133384.0
2024-04-09 13:30:00,30.78,30.82,30.75,30.76,64651.0,29.131,29.1688,29.1026,29.112,64651.0
2024-04-09 14:00:00,30.75,30.77,30.72,30.73,60934.0,29.1026,29.1215,29.0742,29.0836,60934.0
2024-04-09 14:30:00,30.72,30.76,30.7,30.74,99524.0,29.0742,29.112,29.0552,29.0931,99524.0
2024-04-09 15:00:00,30.74,30.79,30.65,30.79,115587.0,29.0931,29.1404,29.0079,29.1404,115587.0
2024-04-09 15:30:00,30.79,30.85,30.72,30.8,396754.0,29.1404,29.1972,29.0742,29.1499,396754.0
2024-04-10 09:30:00,29.83,29.9,29.63,29.66,548866.0,28.2319,28.2981,28.0426,28.071,548866.0
2024-04-10 10:00:00,29.66,29.78,29.47,29.75,386963.0,28.071,28.1845,27.8911,28.1561,386963.0
2024-04-10 10:30:00,29.76,29.88,29.7,29.76,223371.0,28.1656,28.2792,28.1088,28.1656,223371.0
2024-04-10 11:00:00,29.75,29.76,29.6,29.68,337824.0,28.1561,28.1656,28.0142,28.0899,337824.0
2024-04-10 11:30:00,29.68,29.7,29.56,29.59,177601.0,28.0899,28.1088,27.9763,28.0047,177601.0
2024-04-10 12:00:00,29.59,29.6,29.52,29.58,120078.0,28.0047,28.0142,27.9385,27.9952,120078.0
2024-04-10 12:30:00,29.58,29.6,29.53,29.59,87434.0,27.9952,28.0142,27.9479,28.0047,87434.0
2024-04-10 13:00:00,29.59,29.62,29.42,29.54,124359.0,28.0047,28.0331,27.8438,27.9574,124359.0
2024-04-10 13:30:00,29.54,29.56,29.44,29.52,55963.0,27.9574,27.9763,27.8627,27.9385,55963.0
2024-04-10 14:00:00,29.52,29.55,29.47,29.47,68532.0,27.9385,27.9669,27.8911,27.8911,68532.0
2024-04-10 14:30:00,29.46,29.5,29.41,29.41,74931.0,27.8817,27.9195,27.8344,27.8344,74931.0
2024-04-10 15:00:00,29.41,29.51,29.38,29.46,89769.0,27.8344,27.929,27.806,27.8817,89769.0
2024-04-10 15:30:00,29.46,29.48,29.38,29.44,354131.0,27.8817,27.9006,27.806,27.8627,354131.0
2024-04-11 09:30:00,29.14,29.22,29.0,29.07,524408.0,27.5788,27.6545,27.4463,27.5126,524408.0
2024-04-11 10:00:00,29.08,29.09,28.73,28.74,428384.0,27.522,27.5315,27.1908,27.2002,428384.0
2024-04-11 10:30:00,28.74,28.88,28.73,28.83,415013.0,27.2002,27.3327,27.1908,27.2854,415013.0
2024-04-11 11:00:00,28.83,28.95,28.8,28.94,424074.0,27.2854,27.399,27.257,27.3895,424074.0
2024-04-11 11:30:00,28.95,29.04,28.93,29.03,184598.0,27.399,27.4842,27.3801,27.4747,184598.0
2024-04-11 12:00:00,29.04,29.08,29.0,29.04,117663.0,27.4842,27.522,27.4463,27.4842,117663.0
2024-04-11 12:30:00,29.03,29.09,29.0,29.07,126954.0,27.4747,27.5315,27.4463,27.5126,126954.0
2024-04-11 13:00:00,29.07,29.2,29.05,29.17,136713.0,27.5126,27.6356,27.4936,27.6072,136713.0
2024-04-11 13:30:00,29.17,29.17,29.11,29.15,74915.0,27.6072,27.6072,27.5504,27.5883,74915.0
2024-04-11 14:00:00,29.16,29.24,29.09,29.13,108965.0,27.5977,27.6735,27.5315,27.5694,108965.0
2024-04-11 14:30:00,29.14,29.16,29.06,29.12,81732.0,27.5788,27.5977,27.5031,27.5599,81732.0
2024-04-11 15:00:00,29.11,29.15,29.07,29.11,194798.0,27.5504,27.5883,27.5126,27.5504,194798.0
2024-04-11 15:30:00,29.1,29.17,29.08,29.12,346411.0,27.541,27.6072,27.522,27.5599,346411.0
2024-04-12 09:30:00,29.14,29.18,28.98,29.04,203713.0,27.5788,27.6167,27.4274,27.4842,203713.0
2024-04-12 10:00:00,29.05,29.07,28.93,29.0,168654.0,27.4936,27.5126,27.3801,27.4463,168654.0
2024-04-12 10:30:00,29.0,29.03,28.83,28.84,135596.0,27.4463,27.4747,27.2854,27.2949,135596.0
2024-04-12 11:00:00,28.84,28.89,28.78,28.88,188874.0,27.2949,27.3422,27.2381,27.3327,188874.0
2024-04-12 11:30:00,28.89,28.98,28.88,28.91,185415.0,27.3422,27.4274,27.3327,27.3611,185415.0
2024-04-12 12:00:00,28.91,29.01,28.91,28.91,138584.0,27.3611,27.4558,27.3611,27.3611,138584.0
2024-04-12 12:30:00,28.91,28.92,28.82,28.86,136098.0,27.3611,27.3706,27.276,27.3138,136098.0
2024-04-12 13:00:00,28.86,28.87,28.75,28.76,60039.0,27.3138,27.3233,27.2097,27.2192,60039.0
2024-04-12 13:30:00,28.76,28.83,28.73,28.79,80152.0,27.2192,27.2854,27.1908,27.2476,80152.0
2024-04-12 14:00:00,28.78,28.84,28.75,28.79,73996.0,27.2381,27.2949,27.2097,27.2476,73996.0
2024-04-12 14:30:00,28.79,28.79,28.72,28.75,82977.0,27.2476,27.2476,27.1813,27.2097,82977.0
2024-04-12 15:00:00,28.75,28.76,28.7,28.73,120779.0,27.2097,27.2192,27.1624,27.1908,120779.0
2024-04-12 15:30:00,28.73,28.77,28.68,28.73,302200.0,27.1908,27.2286,27.1435,27.1908,302200.0
2024-04-15 09:30:00,29.09,29.15,29.02,29.05,163202.0,27.5315,27.5883,27.4652,27.4936,163202.0
2024-04-15 10:00:00,29.05,29.07,28.8,28.81,119220.0,27.4936,27.5126,27.257,27.2665,119220.0
2024-04-15 10:30:00,28.82,28.85,28.72,28.73,127633.0,27.276,27.3044,27.1813,27.1908,127633.0
2024-04-15 11:00:00,28.73,28.78,28.63,28.73,352665.0,27.1908,27.2381,27.0961,27.1908,352665.0
2024-04-15 11:30:00,28.73,28.76,28.69,28.72,103954.0,27.1908,27.2192,27.1529,27.1813,103954.0
2024-04-15 12:00:00,28.72,28.75,28.65,28.67,65640.0,27.1813,27.2097,27.1151,27.134,65640.0
2024-04-15 12:30:00,28.67,28.67,28.6,28.64,67600.0,27.134,27.134,27.0677,27.1056,67600.0
2024-04-15 13:00:00,28.63,28.68,28.49,28.5,103722.0,27.0961,27.1435,26.9636,26.9731,103722.0
2024-04-15 13:30:00,28.49,28.52,28.43,28.51,63570.0,26.9636,26.992,26.9069,26.9826,63570.0
2024-04-15 14:00:00,28.52,28.52,28.46,28.47,67706.0,26.992,26.992,26.9352,26.9447,67706.0
2024-04-15 14:30:00,28.46,28.54,28.43,28.47,44168.0,26.9352,27.011,26.9069,26.9447,44168.0
2024-04-15 15:00:00,28.46,28.47,28.36,28.4,120566.0,26.9352,26.9447,26.8406,26.8785,120566.0
2024-04-15 15:30:00,28.41,28.45,28.37,28.41,271342.0,26.8879,26.9258,26.8501,26.8879,271342.0
2024-04-16 09:30:00,28.19,28.21,27.9,28.03,407310.0,26.6797,26.6986,26.4053,26.5283,407310.0
2024-04-16 10:00:00,28.03,28.1,27.98,27.99,166635.0,26.5283,26.5945,26.481,26.4904,166635.0
2024-04-16 10:30:00,27.99,28.05,27.94,27.96,215763.0,26.4904,26.5472,26.4431,26.462,215763.0
2024-04-16 11:00:00,27.96,28.04,27.92,27.96,217400.0,26.462,26.5378,26.4242,26.462,217400.0
2024-04-16 11:30:00,27.97,28.02,27.95,27.97,137858.0,26.4715,26.5188,26.4526,26.4715,137858.0
2024-04-16 12:00:00,27.96,28.02,27.92,27.99,85218.0,26.462,26.5188,26.4242,26.4904,85218.0
2024-04-16 12:30:00,27.99,28.04,27.97,28.02,56311.0,26.4904,26.5378,26.4715,26.5188,56311.0
2024-04-16 13:00:00,28.02,28.04,27.97,27.99,53936.0,26.5188,26.5378,26.4715,26.4904,53936.0
2024-04-16 13:30:00,27.99,28.03,27.87,28.01,77486.0,26.4904,26.5283,26.3769,26.5094,77486.0
2024-04-16 14:00:00,28.01,28.14,27.92,27.95,114576.0,26.5094,26.6324,26.4242,26.4526,114576.0
2024-04-16 14:30:00,27.96,28.08,27.96,28.08,78686.0,26.462,26.5756,26.462,26.5756,78686.0
2024-04-16 15:00:00,28.07,28.12,28.05,28.11,114131.0,26.5661,26.6135,26.5472,26.604,114131.0
2024-04-16 15:30:00,28.1,28.1,27.97,27.99,262919.0,26.5945,26.5945,26.4715,26.4904,262919.0
2024-04-17 09:30:00,28.32,28.38,28.23,28.29,192615.0,26.8027,26.8595,26.7176,26.7744,192615.0
2024-04-17 10:00:00,28.29,28.29,28.14,28.21,142559.0,26.7744,26.7744,26.6324,26.6986,142559.0
2024-04-17 10:30:00,28.21,28.21,28.02,28.02,201652.0,26.6986,26.6986,26.5188,26.5188,201652.0
2024-04-17 11:00:00,28.03,28.14,28.03,28.12,370380.0,26.5283,26.6324,26.5283,26.6135,370380.0
2024-04-17 11:30:00,28.13,28.2,28.1,28.12,174124.0,26.6229,26.6892,26.5945,26.6135,174124.0
2024-04-17 12:00:00,28.12,28.12,27.93,28.0,143255.0,26.6135,26.6135,26.4336,26.4999,143255.0
2024-04-17 12:30:00,28.0,28.0,27.91,27.96,50531.0,26.4999,26.4999,26.4147,26.462,50531.0
2024-04-17 13:00:00,27.96,28.06,27.94,28.05,44868.0,26.462,26.5567,26.4431,26.5472,44868.0
2024-04-17 13:30:00,28.06,28.13,28.04,28.13,44350.0,26.5567,26.6229,26.5378,26.6229,44350.0
2024-04-17 14:00:00,28.12,28.16,28.11,28.14,84613.0,26.6135,26.6513,26.604,26.6324,84613.0
2024-04-17 14:30:00,28.14,28.23,28.11,28.12,135077.0,26.6324,26.7176,26.604,26.6135,135077.0
2024-04-17 15:00:00,28.12,28.15,28.09,28.1,168830.0,26.6135,26.6419,26.5851,26.5945,168830.0
2024-04-17 15:30:00,28.1,28.16,28.08,28.1,323840.0,26.5945,26.6513,26.5756,26.5945,323840.0
2024-04-18 09:30:00,28.0,28.14,27.96,28.12,241596.0,26.4999,26.6324,26.462,26.6135,241596.0
2024-04-18 10:00:00,28.12,28.17,28.06,28.14,74157.0,26.6135,26.6608,26.5567,26.6324,74157.0
2024-04-18 10:30:00,28.16,28.26,28.15,28.26,119041.0,26.6513,26.746,26.6419,26.746,119041.0
2024-04-18 11:00:00,28.26,28.36,28.21,28.36,748541.0,26.746,26.8406,26.6986,26.8406,748541.0
2024-04-18 11:30:00,28.35,28.36,28.25,28.28,73870.0,26.8311,26.8406,26.7365,26.7649,73870.0
2024-04-18 12:00:00,28.28,28.31,28.23,28.27,59044.0,26.7649,26.7933,26.7176,26.7554,59044.0
2024-04-18 12:30:00,28.27,28.27,28.15,28.16,53001.0,26.7554,26.7554,26.6419,26.6513,53001.0
2024-04-18 13:00:00,28.16,28.18,28.06,28.14,86010.0,26.6513,26.6703,26.5567,26.6324,86010.0
2024-04-18 13:30:00,28.13,28.13,28.06,28.11,37882.0,26.6229,26.6229,26.5567,26.604,37882.0
2024-04-18 14:00:00,28.1,28.15,28.06,28.1,54406.0,26.5945,26.6419,26.5567,26.5945,54406.0
2024-04-18 14:30:00,28.1,28.11,28.05,28.07,54057.0,26.5945,26.604,26.5472,26.5661,54057.0
2024-04-18 15:00:00,28.07,28.12,28.06,28.11,72317.0,26.5661,26.6135,26.5567,26.604,72317.0
2024-04-18 15:30:00,28.11,28.18,28.1,28.12,274525.0,26.604,26.6703,26.5945,26.6135,274525.0
2024-04-19 09:30:00,28.12,28.26,28.1,28.19,151077.0,26.6135,26.746,26.5945,26.6797,151077.0
2024-04-19 10:00:00,28.2,28.29,28.17,28.22,127502.0,26.6892,26.7744,26.6608,26.7081,127502.0
2024-04-19 10:30:00,28.22,28.25,28.13,28.18,188489.0,26.7081,26.7365,26.6229,26.6703,188489.0
2024-04-19 11:00:00,28.17,28.27,28.13,28.27,163600.0,26.6608,26.7554,26.6229,26.7554,163600.0
2024-04-19 11:30:00,28.27,28.3,28.19,28.19,144913.0,26.7554,26.7838,26.6797,26.6797,144913.0
2024-04-19 12:00:00,28.19,28.2,28.05,28.05,157948.0,26.6797,26.6892,26.5472,26.5472,157948.0
2024-04-19 12:30:00,28.04,28.18,28.04,28.16,91220.0,26.5378,26.6703,26.5378,26.6513,91220.0
2024-04-19 13:00:00,28.16,28.19,28.11,28.12,48007.0,26.6513,26.6797,26.604,26.6135,48007.0
2024-04-19 13:30:00,28.12,28.2,28.1,28.14,45835.0,26.6135,26.6892,26.5945,26.6324,45835.0
2024-04-19 14:00:00,28.14,28.14,28.06,28.07,46061.0,26.6324,26.6324,26.5567,26.5661,46061.0
2024-04-19 14:30:00,28.07,28.09,28.0,28.06,61790.0,26.5661,26.5851,26.4999,26.5567,61790.0
2024-04-19 15:00:00,28.06,28.08,28.03,28.08,60201.0,26.5567,26.5756,26.5283,26.5756,60201.0
2024-04-19 15:30:00,28.07,28.08,28.0,28.06,333443.0,26.5661,26.5756,26.4999,26.5567,333443.0
2024-04-22 09:30:00,27.83,27.89,27.69,27.81,249077.0,26.339,26.3958,26.2065,26.3201,249077.0
2024-04-22 10:00:00,27.82,27.92,27.81,27.86,127287.0,26.3295,26.4242,26.3201,26.3674,127287.0
2024-04-22 10:30:00,27.86,27.9,27.82,27.83,400933.0,26.3674,26.4053,26.3295,26.339,400933.0
2024-04-22 11:00:00,27.83,27.86,27.75,27.84,299127.0,26.339,26.3674,26.2633,26.3485,299127.0
2024-04-22 11:30:00,27.85,27.96,27.84,27.96,82085.0,26.3579,26.462,26.3485,26.462,82085.0
2024-04-22 12:00:00,27.96,27.99,27.91,27.95,327548.0,26.462,26.4904,26.4147,26.4526,327548.0
2024-04-22 12:30:00,27.94,27.97,27.89,27.96,131489.0,26.4431,26.4715,26.3958,26.462,131489.0
2024-04-22 13:00:00,27.96,28.06,27.94,28.05,65512.0,26.462,26.5567,26.4431,26.5472,65512.0
2024-04-22 13:30:00,28.04,28.07,28.0,28.02,204586.0,26.5378,26.5661,26.4999,26.5188,204586.0
2024-04-22 14:00:00,28.02,28.08,28.01,28.07,383987.0,26.5188,26.5756,26.5094,26.5661,383987.0
2024-04-22 14:30:00,28.07,28.08,28.01,28.03,82878.0,26.5661,26.5756,26.5094,26.5283,82878.0
2024-04-22 15:00:00,28.02,28.05,27.96,28.0,160450.0,26.5188,26.5472,26.462,26.4999,160450.0
2024-04-22 15:30:00,27.99,28.0,27.91,27.97,386056.0,26.4904,26.4999,26.4147,26.4715,386056.0
2024-04-23 09:30:00,28.19,28.4,28.15,28.38,117557.0,26.6797,26.8785,26.6419,26.8595,117557.0
2024-04-23 10:00:00,28.38,28.39,28.3,28.35,655514.0,26.8595,26.869,26.7838,26.8311,655514.0
2024-04-23 10:30:00,28.35,28.4,28.3,28.35,181377.0,26.8311,26.8785,26.7838,26.8311,181377.0
2024-04-23 11:00:00,28.34,28.37,28.24,28.35,229466.0,26.8217,26.8501,26.727,26.8311,229466.0
2024-04-23 11:30:00,28.35,28.43,28.34,28.37,130164.0,26.8311,26.9069,26.8217,26.8501,130164.0
2024-04-23 12:00:00,28.37,28.38,28.33,28.37,111477.0,26.8501,26.8595,26.8122,26.8501,111477.0
2024-04-23 12:30:00,28.36,28.36,28.33,28.34,101213.0,26.8406,26.8406,26.8122,26.8217,101213.0
2024-04-23 13:00:00,28.34,28.37,28.33,28.36,50559.0,26.8217,26.8501,26.8122,26.8406,50559.0
2024-04-23 13:30:00,28.37,28.42,28.22,28.39,605021.0,26.8501,26.8974,26.7081,26.869,605021.0
2024-04-23 14:00:00,28.39,28.44,28.34,28.4,132283.0,26.869,26.9163,26.8217,26.8785,132283.0
2024-04-23 14:30:00,28.41,28.41,28.31,28.34,65993.0,26.8879,26.8879,26.7933,26.8217,65993.0
2024-04-23 15:00:00,28.34,28.37,28.33,28.34,87924.0,26.8217,26.8501,26.8122,26.8217,87924.0
2024-04-23 15:30:00,28.33,28.43,28.32,28.4,349756.0,26.8122,26.9069,26.8027,26.8785,349756.0
2024-04-24 09:30:00,27.65,27.8,27.48,27.49,585245.0,26.1686,26.3106,26.0078,26.0172,585245.0
2024-04-24 10:00:00,27.5,27.6,27.46,27.55,234820.0,26.0267,26.1213,25.9888,26.074,234820.0
2024-04-24 10:30:00,27.55,27.56,27.43,27.46,320513.0,26.074,26.0835,25.9604,25.9888,320513.0
2024-04-24 11:00:00,27.46,27.47,27.37,27.39,309890.0,25.9888,25.9983,25.9036,25.9226,309890.0
2024-04-24 11:30:00,27.39,27.43,27.24,27.33,195136.0,25.9226,25.9604,25.7806,25.8658,195136.0
2024-04-24 12:00:00,27.32,27.33,27.26,27.28,132713.0,25.8563,25.8658,25.7995,25.8185,132713.0
2024-04-24 12:30:00,27.28,27.36,27.26,27.36,102736.0,25.8185,25.8942,25.7995,25.8942,102736.0
2024-04-24 13:00:00,27.36,27.45,27.35,27.45,62373.0,25.8942,25.9794,25.8847,25.9794,62373.0
2024-04-24 13:30:00,27.44,27.48,27.4,27.46,71143.0,25.9699,26.0078,25.932,25.9888,71143.0
2024-04-24 14:00:00,27.46,27.46,27.4,27.43,44194.0,25.9888,25.9888,25.932,25.9604,44194.0
2024-04-24 14:30:00,27.43,27.46,27.4,27.45,43424.0,25.9604,25.9888,25.932,25.9794,43424.0
2024-04-24 15:00:00,27.44,27.45,27.4,27.42,211234.0,25.9699,25.9794,25.932,25.951,211234.0
2024-04-24 15:30:00,27.41,27.42,27.3,27.37,505463.0,25.9415,25.951,25.8374,25.9036,505463.0
2024-04-25 09:30:00,27.3,27.38,27.15,27.18,284790.0,25.8374,25.9131,25.6954,25.7238,284790.0
2024-04-25 10:00:00,27.18,27.42,27.1,27.36,406437.0,25.7238,25.951,25.6481,25.8942,406437.0
2024-04-25 10:30:00,27.37,27.38,27.24,27.36,395735.0,25.9036,25.9131,25.7806,25.8942,395735.0
2024-04-25 11:00:00,27.35,27.39,27.3,27.32,190477.0,25.8847,25.9226,25.8374,25.8563,190477.0
2024-04-25 11:30:00,27.32,27.39,27.29,27.33,100113.0,25.8563,25.9226,25.8279,25.8658,100113.0
2024-04-25 12:00:00,27.33,27.39,27.3,27.35,86959.0,25.8658,25.9226,25.8374,25.8847,86959.0
2024-04-25 12:30:00,27.36,27.38,27.32,27.37,59213.0,25.8942,25.9131,25.8563,25.9036,59213.0
2024-04-25 13:00:00,27.37,27.41,27.31,27.35,42199.0,25.9036,25.9415,25.8469,25.8847,42199.0
2024-04-25 13:30:00,27.35,27.44,27.34,27.43,53483.0,25.8847,25.9699,25.8753,25.9604,53483.0
2024-04-25 14:00:00,27.44,27.44,27.37,27.38,68402.0,25.9699,25.9699,25.9036,25.9131,68402.0
2024-04-25 14:30:00,27.37,27.47,27.37,27.46,117776.0,25.9036,25.9983,25.9036,25.9888,117776.0
2024-04-25 15:00:00,27.47,27.53,27.46,27.52,93297.0,25.9983,26.0551,25.9888,26.0456,93297.0
2024-04-25 15:30:00,27.51,27.52,27.47,27.49,250548.0,26.0361,26.0456,25.9983,26.0172,250548.0
2024-04-26 09:30:00,27.25,27.31,27.15,27.3,232563.0,25.7901,25.8469,25.6954,25.8374,232563.0
2024-04-26 10:00:00,27.32,27.39,27.29,27.33,178649.0,25.8563,25.9226,25.8279,25.8658,178649.0
2024-04-26 10:30:00,27.34,27.37,27.29,27.33,138159.0,25.8753,25.9036,25.8279,25.8658,138159.0
2024-04-26 11:00:00,27.33,27.43,27.32,27.42,167162.0,25.8658,25.9604,25.8563,25.951,167162.0
2024-04-26 11:30:00,27.42,27.47,27.4,27.41,74916.0,25.951,25.9983,25.932,25.9415,74916.0
2024-04-26 12:00:00,27.41,27.47,27.39,27.45,26392.0,25.9415,25.9983,25.9226,25.9794,26392.0
2024-04-26 12:30:00,27.45,27.49,27.43,27.48,57420.0,25.9794,26.0172,25.9604,26.0078,57420.0
2024-04-26 13:00:00,27.49,27.49,27.43,27.46,37311.0,26.0172,26.0172,25.9604,25.9888,37311.0
2024-04-26 13:30:00,27.46,27.46,27.4,27.41,83239.0,25.9888,25.9888,25.932,25.9415,83239.0
2024-04-26 14:00:00,27.41,27.46,27.41,27.44,40281.0,25.9415,25.9888,25.9415,25.9699,40281.0
2024-04-26 14:30:00,27.44,27.47,27.41,27.46,66063.0,25.9699,25.9983,25.9415,25.9888,66063.0
2024-04-26 15:00:00,27.46,27.47,27.42,27.45,97855.0,25.9888,25.9983,25.951,25.9794,97855.0
2024-04-26 15:30:00,27.45,27.45,27.36,27.38,355343.0,25.9794,25.9794,25.8942,25.9131,355343.0
2024-04-29 09:30:00,27.58,27.6,27.42,27.46,318114.0,26.1024,26.1213,25.951,25.9888,318114.0
2024-04-29 10:00:00,27.48,27.52,27.41,27.47,170782.0,26.0078,26.0456,25.9415,25.9983,170782.0
2024-04-29 10:30:00,27.46,27.49,27.43,27.49,101649.0,25.9888,26.0172,25.9604,26.0172,101649.0
2024-04-29 11:00:00,27.48,27.53,27.46,27.5,94540.0,26.0078,26.0551,25.9888,26.0267,94540.0
2024-04-29 11:30:00,27.5,27.53,27.41,27.43,101329.0,26.0267,26.0551,25.9415,25.9604,101329.0
2024-04-29 12:00:00,27.42,27.46,27.42,27.44,45578.0,25.951,25.9888,25.951,25.9699,45578.0
2024-04-29 12:30:00,27.45,27.47,27.42,27.44,45246.0,25.9794,25.9983,25.951,25.9699,45246.0
2024-04-29 13:00:00,27.44,27.45,27.42,27.45,45806.0,25.9699,25.9794,25.951,25.9794,45806.0
2024-04-29 13:30:00,27.45,27.45,27.4,27.4,215066.0,25.9794,25.9794,25.932,25.932,215066.0
2024-04-29 14:00:00,27.41,27.42,27.39,27.4,52738.0,25.9415,25.951,25.9226,25.932,52738.0
2024-04-29 14:30:00,27.4,27.41,27.36,27.38,54924.0,25.932,25.9415,25.8942,25.9131,54924.0
2024-04-29 15:00:00,27.39,27.4,27.29,27.37,165894.0,25.9226,25.932,25.8279,25.9036,165894.0
2024-04-29 15:30:00,27.37,27.4,27.32,27.39,656512.0,25.9036,25.932,25.8563,25.9226,656512.0
2024-04-30 09:30:00,27.24,27.3,27.04,27.1,422913.0,26.4527,26.511,26.2585,26.3168,422913.0
2024-04-30 10:00:00,27.1,27.28,27.06,27.25,316436.0,26.3168,26.4916,26.2779,26.4624,316436.0
2024-04-30 10:30:00,27.25,27.28,27.11,27.12,469258.0,26.4624,26.4916,26.3265,26.3362,469258.0
2024-04-30 11:00:00,27.11,27.11,27.0,27.05,214505.0,26.3265,26.3265,26.2197,26.2682,214505.0
2024-04-30 11:30:00,27.05,27.07,27.01,27.05,90669.0,26.2682,26.2876,26.2294,26.2682,90669.0
2024-04-30 12:00:00,27.05,27.05,26.99,27.0,41292.0,26.2682,26.2682,26.21,26.2197,41292.0
2024-04-30 12:30:00,26.99,26.99,26.9,26.91,105077.0,26.21,26.21,26.1226,26.1323,105077.0
2024-04-30 13:00:00,26.92,26.95,26.9,26.93,39984.0,26.142,26.1711,26.1226,26.1517,39984.0
2024-04-30 13:30:00,26.94,26.96,26.91,26.95,79821.0,26.1614,26.1808,26.1323,26.1711,79821.0
2024-04-30 14:00:00,26.95,26.97,26.9,26.91,46582.0,26.1711,26.1905,26.1226,26.1323,46582.0
2024-04-30 14:30:00,26.91,26.93,26.83,26.85,115499.0,26.1323,26.1517,26.0546,26.074,115499.0
2024-04-30 15:00:00,26.85,26.86,26.82,26.84,78603.0,26.074,26.0837,26.0449,26.0643,78603.0
2024-04-30 15:30:00,26.84,26.86,26.8,26.85,438572.0,26.0643,26.0837,26.0254,26.074,438572.0
2024-05-01 09:30:00,26.29,26.43,26.15,26.19,127105.0,25.8714,26.0091,25.7336,25.773,127105.0
2024-05-01 10:00:00,26.21,26.32,26.17,26.3,121710.0,25.7926,25.9009,25.7533,25.8812,121710.0
2024-05-01 10:30:00,26.3,26.32,26.23,26.25,96234.0,25.8812,25.9009,25.8123,25.832,96234.0
2024-05-01 11:00:00,26.24,26.28,26.13,26.18,52621.0,25.8222,25.8615,25.7139,25.7631,52621.0
2024-05-01 11:30:00,26.19,26.19,26.11,26.12,46685.0,25.773,25.773,25.6942,25.7041,46685.0
2024-05-01 12:00:00,26.12,26.12,26.07,26.09,57322.0,25.7041,25.7041,25.6549,25.6746,57322.0
2024-05-01 12:30:00,26.09,26.09,26.02,26.03,67982.0,25.6746,25.6746,25.6057,25.6155,67982.0
2024-05-01 13:00:00,26.03,26.08,26.0,26.06,39535.0,25.6155,25.6647,25.586,25.645,39535.0
2024-05-01 13:30:00,26.07,26.11,26.06,26.09,28905.0,25.6549,25.6942,25.645,25.6746,28905.0
2024-05-01 14:00:00,26.1,26.22,26.09,26.21,59309.0,25.6844,25.8025,25.6746,25.7926,59309.0
2024-05-01 14:30:00,26.21,26.5,26.1,26.45,183846.0,25.7926,26.078,25.6844,26.0288,183846.0
2024-05-01 15:00:00,26.47,26.57,26.39,26.4,209338.0,26.0485,26.1469,25.9698,25.9796,209338.0
2024-05-01 15:30:00,26.39,26.39,26.18,26.18,382949.0,25.9698,25.9698,25.7631,25.7631,382949.0
2024-05-02 09:30:00,26.71,26.76,26.59,26.65,448817.0,26.2847,26.3339,26.1666,26.2256,448817.0
2024-05-02 10:00:00,26.66,26.66,26.48,26.55,428039.0,26.2355,26.2355,26.0583,26.1272,428039.0
2024-05-02 10:30:00,26.55,26.61,26.53,26.56,480753.0,26.1272,26.1863,26.1075,26.1371,480753.0
2024-05-02 11:00:00,26.55,26.61,26.51,26.59,565824.0,26.1272,26.1863,26.0879,26.1666,565824.0
2024-05-02 11:30:00,26.6,26.62,26.52,26.56,215186.0,26.1764,26.1961,26.0977,26.1371,215186.0
2024-05-02 12:00:00,26.56,26.61,26.54,26.6,133300.0,26.1371,26.1863,26.1174,26.1764,133300.0
2024-05-02 12:30:00,26.6,26.66,26.56,26.63,75803.0,26.1764,26.2355,26.1371,26.206,75803.0
2024-05-02 13:00:00,26.63,26.72,26.63,26.69,102799.0,26.206,26.2945,26.206,26.265,102799.0
2024-05-02 13:30:00,26.69,26.71,26.66,26.69,133412.0,26.265,26.2847,26.2355,26.265,133412.0
2024-05-02 14:00:00,26.69,26.72,26.67,26.71,87893.0,26.265,26.2945,26.2453,26.2847,87893.0
2024-05-02 14:30:00,26.72,26.81,26.71,26.8,148719.0,26.2945,26.3831,26.2847,26.3732,148719.0
2024-05-02 15:00:00,26.8,26.87,26.79,26.84,179643.0,26.3732,26.4421,26.3634,26.4126,179643.0
2024-05-02 15:30:00,26.84,26.84,26.78,26.82,564051.0,26.4126,26.4126,26.3536,26.3929,564051.0
2024-05-03 09:30:00,27.13,27.16,27.02,27.14,208727.0,26.698,26.7275,26.5897,26.7078,208727.0
2024-05-03 10:00:00,27.13,27.24,26.97,27.08,357937.0,26.698,26.8062,26.5405,26.6488,357937.0
2024-05-03 10:30:00,27.09,27.16,27.06,27.12,139090.0,26.6586,26.7275,26.6291,26.6882,139090.0
2024-05-03 11:00:00,27.12,27.22,27.12,27.16,232664.0,26.6882,26.7866,26.6882,26.7275,232664.0
2024-05-03 11:30:00,27.17,27.23,27.16,27.2,79745.0,26.7374,26.7964,26.7275,26.7669,79745.0
2024-05-03 12:00:00,27.2,27.21,27.17,27.18,47855.0,26.7669,26.7767,26.7374,26.7472,47855.0
2024-05-03 12:30:00,27.18,27.21,27.17,27.2,53289.0,26.7472,26.7767,26.7374,26.7669,53289.0
2024-05-03 13:00:00,27.2,27.2,27.14,27.16,90882.0,26.7669,26.7669,26.7078,26.7275,90882.0
2024-05-03 13:30:00,27.15,27.17,27.11,27.16,42429.0,26.7177,26.7374,26.6783,26.7275,42429.0
2024-05-03 14:00:00,27.16,27.19,27.15,27.19,66921.0,26.7275,26.757,26.7177,26.757,66921.0
2024-05-03 14:30:00,27.19,27.19,27.15,27.17,99063.0,26.757,26.757,26.7177,26.7374,99063.0
2024-05-03 15:00:00,27.16,27.19,27.14,27.19,118840.0,26.7275,26.757,26.7078,26.757,118840.0
2024-05-03 15:30:00,27.19,27.2,27.16,27.17,251857.0,26.757,26.7669,26.7275,26.7374,251857.0
2024-05-06 09:30:00,27.41,27.47,27.35,27.46,294023.0,26.9735,27.0326,26.9145,27.0227,294023.0
2024-05-06 10:00:00,27.45,27.56,27.45,27.55,218426.0,27.0129,27.1211,27.0129,27.1113,218426.0
2024-05-06 10:30:00,27.55,27.59,27.51,27.54,157704.0,27.1113,27.1507,27.0719,27.1015,157704.0
2024-05-06 11:00:00,27.54,27.56,27.45,27.5,251730.0,27.1015,27.1211,27.0129,27.0621,251730.0
2024-05-06 11:30:00,27.5,27.56,27.49,27.52,104633.0,27.0621,27.1211,27.0523,27.0818,104633.0
2024-05-06 12:00:00,27.52,27.52,27.44,27.47,87195.0,27.0818,27.0818,27.0031,27.0326,87195.0
2024-05-06 12:30:00,27.48,27.53,27.45,27.5,197743.0,27.0424,27.0916,27.0129,27.0621,197743.0
2024-05-06 13:00:00,27.5,27.52,27.48,27.5,48239.0,27.0621,27.0818,27.0424,27.0621,48239.0
2024-05-06 13:30:00,27.51,27.54,27.5,27.53,73238.0,27.0719,27.1015,27.0621,27.0916,73238.0
2024-05-06 14:00:00,27.53,27.57,27.51,27.56,93617.0,27.0916,27.131,27.0719,27.1211,93617.0
2024-05-06 14:30:00,27.57,27.57,27.5,27.5,72724.0,27.131,27.131,27.0621,27.0621,72724.0
2024-05-06 15:00:00,27.51,27.52,27.49,27.51,128786.0,27.0719,27.0818,27.0523,27.0719,128786.0
2024-05-06 15:30:00,27.51,27.6,27.5,27.59,487318.0,27.0719,27.1605,27.0621,27.1507,487318.0
2024-05-07 09:30:00,30.09,30.09,29.76,29.77,1298364.0,29.6109,29.6109,29.2861,29.296,1298364.0
2024-05-07 10:00:00,29.78,29.94,29.68,29.77,551979.0,29.3058,29.4632,29.2074,29.296,551979.0
2024-05-07 10:30:00,29.77,29.81,29.63,29.67,318397.0,29.296,29.3353,29.1582,29.1975,318397.0
2024-05-07 11:00:00,29.67,29.79,29.55,29.55,390368.0,29.1975,29.3156,29.0795,29.0795,390368.0
2024-05-07 11:30:00,29.55,29.58,29.34,29.39,327972.0,29.0795,29.109,28.8728,28.922,327972.0
2024-05-07 12:00:00,29.4,29.46,29.35,29.41,144102.0,28.9318,28.9909,28.8826,28.9417,144102.0
2024-05-07 12:30:00,29.41,29.42,29.34,29.38,134312.0,28.9417,28.9515,28.8728,28.9122,134312.0
2024-05-07 13:00:00,29.38,29.44,29.37,29.44,134407.0,28.9122,28.9712,28.9023,28.9712,134407.0
2024-05-07 13:30:00,29.43,29.46,29.32,29.36,207643.0,28.9614,28.9909,28.8531,28.8925,207643.0
2024-05-07 14:00:00,29.36,29.37,29.28,29.32,145462.0,28.8925,28.9023,28.8138,28.8531,145462.0
2024-05-07 14:30:00,29.32,29.36,29.3,29.35,166129.0,28.8531,28.8925,28.8334,28.8826,166129.0
2024-05-07 15:00:00,29.35,29.41,29.34,29.4,179462.0,28.8826,28.9417,28.8728,28.9318,179462.0
2024-05-07 15:30:00,29.41,29.55,29.4,29.54,650047.0,28.9417,29.0795,28.9318,29.0696,650047.0
2024-05-08 09:30:00,28.95,29.1,28.92,29.01,531507.0,28.489,28.6366,28.4595,28.5481,531507.0
2024-05-08 10:00:00,29.01,29.05,28.89,29.01,267910.0,28.5481,28.5874,28.43,28.5481,267910.0
2024-05-08 10:30:00,29.0,29.08,28.95,29.05,299262.0,28.5382,28.6169,28.489,28.5874,299262.0
2024-05-08 11:00:00,29.05,29.1,28.93,28.95,195127.0,28.5874,28.6366,28.4693,28.489,195127.0
2024-05-08 11:30:00,28.96,28.97,28.9,28.95,187170.0,28.4989,28.5087,28.4398,28.489,187170.0
2024-05-08 12:00:00,28.95,28.96,28.87,28.88,91153.0,28.489,28.4989,28.4103,28.4201,91153.0
2024-05-08 12:30:00,28.88,28.89,28.85,28.86,100999.0,28.4201,28.43,28.3906,28.4004,100999.0
2024-05-08 13:00:00,28.86,28.91,28.82,28.87,94435.0,28.4004,28.4496,28.3611,28.4103,94435.0
2024-05-08 13:30:00,28.87,28.91,28.86,28.89,54896.0,28.4103,28.4496,28.4004,28.43,54896.0
2024-05-08 14:00:00,28.89,28.93,28.85,28.86,142542.0,28.43,28.4693,28.3906,28.4004,142542.0
2024-05-08 14:30:00,28.86,28.89,28.85,28.89,79762.0,28.4004,28.43,28.3906,28.43,79762.0
2024-05-08 15:00:00,28.89,28.94,28.86,28.92,119412.0,28.43,28.4792,28.4004,28.4595,119412.0
2024-05-08 15:30:00,28.92,28.97,28.83,28.83,522929.0,28.4595,28.5087,28.3709,28.3709,522929.0
2024-05-09 09:30:00,28.88,28.89,28.75,28.84,168822.0,28.4201,28.43,28.2922,28.3808,168822.0
2024-05-09 10:00:00,28.85,28.92,28.82,28.92,169360.0,28.3906,28.4595,28.3611,28.4595,169360.0
2024-05-09 10:30:00,28.92,28.94,28.89,28.9,119619.0,28.4595,28.4792,28.43,28.4398,119619.0
2024-05-09 11:00:00,28.9,28.96,28.87,28.91,103025.0,28.4398,28.4989,28.4103,28.4496,103025.0
2024-05-09 11:30:00,28.91,28.92,28.86,28.89,100768.0,28.4496,28.4595,28.4004,28.43,100768.0
2024-05-09 12:00:00,28.89,28.93,28.87,28.92,101869.0,28.43,28.4693,28.4103,28.4595,101869.0
2024-05-09 12:30:00,28.91,28.95,28.87,28.94,122169.0,28.4496,28.489,28.4103,28.4792,122169.0
2024-05-09 13:00:00,28.94,28.98,28.93,28.96,149749.0,28.4792,28.5185,28.4693,28.4989,149749.0
2024-05-09 13:30:00,28.96,28.96,28.88,28.88,65593.0,28.4989,28.4989,28.4201,28.4201,65593.0
2024-05-09 14:00:00,28.88,28.9,28.84,28.89,59491.0,28.4201,28.4398,28.3808,28.43,59491.0
2024-05-09 14:30:00,28.89,28.91,28.85,28.9,101680.0,28.43,28.4496,28.3906,28.4398,101680.0
2024-05-09 15:00:00,28.89,28.94,28.86,28.91,192112.0,28.43,28.4792,28.4004,28.4496,192112.0
2024-05-09 15:30:00,28.91,28.98,28.9,28.97,391879.0,28.4496,28.5185,28.4398,28.5087,391879.0
2024-05-10 09:30:00,29.54,29.64,29.52,29.59,296961.0,29.0696,29.168,29.0499,29.1188,296961.0
2024-05-10 10:00:00,29.59,29.63,29.55,29.58,185344.0,29.1188,29.1582,29.0795,29.109,185344.0
2024-05-10 10:30:00,29.57,29.66,29.56,29.58,197789.0,29.0991,29.1877,29.0893,29.109,197789.0
2024-05-10 11:00:00,29.59,29.71,29.57,29.7,215890.0,29.1188,29.2369,29.0991,29.2271,215890.0
2024-05-10 11:30:00,29.7,29.83,29.66,29.81,161059.0,29.2271,29.355,29.1877,29.3353,161059.0
2024-05-10 12:00:00,29.82,29.85,29.77,29.8,129260.0,29.3452,29.3747,29.296,29.3255,129260.0
2024-05-10 12:30:00,29.8,29.8,29.75,29.79,98582.0,29.3255,29.3255,29.2763,29.3156,98582.0
2024-05-10 13:00:00,29.79,29.81,29.7,29.73,104547.0,29.3156,29.3353,29.2271,29.2566,104547.0
2024-05-10 13:30:00,29.73,29.78,29.72,29.77,107929.0,29.2566,29.3058,29.2468,29.296,107929.0
2024-05-10 14:00:00,29.77,29.79,29.73,29.79,113149.0,29.296,29.3156,29.2566,29.3156,113149.0
2024-05-10 14:30:00,29.79,29.79,29.73,29.76,76142.0,29.3156,29.3156,29.2566,29.2861,76142.0
2024-05-10 15:00:00,29.76,29.77,29.73,29.77,121714.0,29.2861,29.296,29.2566,29.296,121714.0
2024-05-10 15:30:00,29.77,29.78,29.7,29.7,383731.0,29.296,29.3058,29.2271,29.2271,383731.0
2024-05-13 09:30:00,29.95,30.0,29.9,29.95,182817.0,29.4731,29.5223,29.4239,29.4731,182817.0
2024-05-13 10:00:00,29.95,29.95,29.84,29.85,121852.0,29.4731,29.4731,29.3648,29.3747,121852.0
2024-05-13 10:30:00,29.85,29.94,29.83,29.91,126827.0,29.3747,29.4632,29.355,29.4337,126827.0
2024-05-13 11:00:00,29.91,29.91,29.82,29.88,202209.0,29.4337,29.4337,29.3452,29.4042,202209.0
2024-05-13 11:30:00,29.87,29.89,29.83,29.83,46704.0,29.3944,29.414,29.355,29.355,46704.0
2024-05-13 12:00:00,29.84,29.85,29.77,29.79,78097.0,29.3648,29.3747,29.296,29.3156,78097.0
2024-05-13 12:30:00,29.79,29.8,29.76,29.78,41806.0,29.3156,29.3255,29.2861,29.3058,41806.0
2024-05-13 13:00:00,29.79,29.79,29.71,29.77,63972.0,29.3156,29.3156,29.2369,29.296,63972.0
2024-05-13 13:30:00,29.77,29.78,29.74,29.77,32170.0,29.296,29.3058,29.2664,29.296,32170.0
2024-05-13 14:00:00,29.77,29.77,29.7,29.71,152709.0,29.296,29.296,29.2271,29.2369,152709.0
2024-05-13 14:30:00,29.71,29.75,29.7,29.71,41528.0,29.2369,29.2763,29.2271,29.2369,41528.0
2024-05-13 15:00:00,29.71,29.73,29.68,29.69,92111.0,29.2369,29.2566,29.2074,29.2172,92111.0
2024-05-13 15:30:00,29.69,29.71,29.66,29.68,322940.0,29.2172,29.2369,29.1877,29.2074,322940.0
2024-05-14 09:30:00,29.92,29.99,29.89,29.98,131339.0,29.4436,29.5125,29.414,29.5026,131339.0
2024-05-14 10:00:00,29.98,30.01,29.94,29.99,174279.0,29.5026,29.5321,29.4632,29.5125,174279.0
2024-05-14 10:30:00,29.99,30.02,29.94,30.02,157164.0,29.5125,29.542,29.4632,29.542,157164.0
2024-05-14 11:00:00,30.02,30.2,30.0,30.16,358263.0,29.542,29.7191,29.5223,29.6797,358263.0
2024-05-14 11:30:00,30.16,30.17,30.06,30.09,268003.0,29.6797,29.6896,29.5813,29.6109,268003.0
2024-05-14 12:00:00,30.08,30.1,30.05,30.08,76519.0,29.601,29.6207,29.5715,29.601,76519.0
2024-05-14 12:30:00,30.08,30.09,30.05,30.07,47226.0,29.601,29.6109,29.5715,29.5912,47226.0
2024-05-14 13:00:00,30.07,30.07,30.01,30.03,76074.0,29.5912,29.5912,29.5321,29.5518,76074.0
2024-05-14 13:30:00,30.03,30.05,30.01,30.03,53797.0,29.5518,29.5715,29.5321,29.5518,53797.0
2024-05-14 14:00:00,30.02,30.06,30.02,30.05,47281.0,29.542,29.5813,29.542,29.5715,47281.0
2024-05-14 14:30:00,30.05,30.1,30.04,30.07,105408.0,29.5715,29.6207,29.5617,29.5912,105408.0
2024-05-14 15:00:00,30.07,30.13,30.05,30.13,109293.0,29.5912,29.6502,29.5715,29.6502,109293.0
2024-05-14 15:30:00,30.12,30.17,30.11,30.16,319958.0,29.6404,29.6896,29.6305,29.6797,319958.0
2024-05-15 09:30:00,30.52,30.59,30.49,30.59,251883.0,30.034,30.1029,30.0045,30.1029,251883.0
2024-05-15 10:00:00,30.6,30.61,30.54,30.54,103933.0,30.1127,30.1226,30.0537,30.0537,103933.0
2024-05-15 10:30:00,30.55,30.59,30.53,30.59,84144.0,30.0635,30.1029,30.0439,30.1029,84144.0
2024-05-15 11:00:00,30.6,30.65,30.55,30.64,128444.0,30.1127,30.1619,30.0635,30.1521,128444.0
2024-05-15 11:30:00,30.64,30.65,30.51,30.54,154644.0,30.1521,30.1619,30.0242,30.0537,154644.0
2024-05-15 12:00:00,30.54,30.58,30.52,30.58,63271.0,30.0537,30.0931,30.034,30.0931,63271.0
2024-05-15 12:30:00,30.58,30.61,30.57,30.6,85896.0,30.0931,30.1226,30.0832,30.1127,85896.0
2024-05-15 13:00:00,30.61,30.63,30.59,30.63,69862.0,30.1226,30.1423,30.1029,30.1423,69862.0
2024-05-15 13:30:00,30.62,30.63,30.59,30.62,92293.0,30.1324,30.1423,30.1029,30.1324,92293.0
2024-05-15 14:00:00,30.62,30.63,30.59,30.61,63264.0,30.1324,30.1423,30.1029,30.1226,63264.0
2024-05-15 14:30:00,30.61,30.64,30.6,30.64,34635.0,30.1226,30.1521,30.1127,30.1521,34635.0
2024-05-15 15:00:00,30.64,30.65,30.59,30.6,293055.0,30.1521,30.1619,30.1029,30.1127,293055.0
2024-05-15 15:30:00,30.59,30.66,30.55,30.66,336718.0,30.1029,30.1718,30.0635,30.1718,336718.0
2024-05-16 09:30:00,30.31,30.35,30.21,30.24,359961.0,29.8274,29.8667,29.7289,29.7585,359961.0
2024-05-16 10:00:00,30.25,30.35,30.24,30.33,59887.0,29.7683,29.8667,29.7585,29.847,59887.0
2024-05-16 10:30:00,30.32,30.39,30.3,30.33,66607.0,29.8372,29.9061,29.8175,29.847,66607.0
2024-05-16 11:00:00,30.33,30.37,30.28,30.32,97779.0,29.847,29.8864,29.7978,29.8372,97779.0
2024-05-16 11:30:00,30.31,30.34,30.29,30.34,60337.0,29.8274,29.8569,29.8077,29.8569,60337.0
2024-05-16 12:00:00,30.33,30.34,30.26,30.29,62525.0,29.847,29.8569,29.7782,29.8077,62525.0
2024-05-16 12:30:00,30.28,30.32,30.27,30.29,28576.0,29.7978,29.8372,29.788,29.8077,28576.0
2024-05-16 13:00:00,30.28,30.3,30.19,30.2,54000.0,29.7978,29.8175,29.7093,29.7191,54000.0
2024-05-16 13:30:00,30.21,30.23,30.19,30.22,72978.0,29.7289,29.7486,29.7093,29.7388,72978.0
2024-05-16 14:00:00,30.21,30.22,30.11,30.18,93471.0,29.7289,29.7388,29.6305,29.6994,93471.0
2024-05-16 14:30:00,30.17,30.19,30.15,30.18,66050.0,29.6896,29.7093,29.6699,29.6994,66050.0
2024-05-16 15:00:00,30.17,30.19,30.11,30.13,128715.0,29.6896,29.7093,29.6305,29.6502,128715.0
2024-05-16 15:30:00,30.13,30.16,30.01,30.02,383252.0,29.6502,29.6797,29.5321,29.542,383252.0
2024-05-17 09:30:00,30.29,30.31,30.21,30.27,122740.0,29.8077,29.8274,29.7289,29.788,122740.0
2024-05-17 10:00:00,30.28,30.34,30.24,30.34,61783.0,29.7978,29.8569,29.7585,29.8569,61783.0
2024-05-17 10:30:00,30.34,30.37,30.31,30.36,49112.0,29.8569,29.8864,29.8274,29.8766,49112.0
2024-05-17 11:00:00,30.36,30.38,30.29,30.32,92288.0,29.8766,29.8962,29.8077,29.8372,92288.0
2024-05-17 11:30:00,30.33,30.36,30.28,30.34,38453.0,29.847,29.8766,29.7978,29.8569,38453.0
2024-05-17 12:00:00,30.34,30.37,30.33,30.34,41218.0,29.8569,29.8864,29.847,29.8569,41218.0
2024-05-17 12:30:00,30.35,30.38,30.34,30.37,21107.0,29.8667,29.8962,29.8569,29.8864,21107.0
2024-05-17 13:00:00,30.36,30.39,30.35,30.39,24531.0,29.8766,29.9061,29.8667,29.9061,24531.0
2024-05-17 13:30:00,30.39,30.39,30.37,30.38,18951.0,29.9061,29.9061,29.8864,29.8962,18951.0
2024-05-17 14:00:00,30.37,30.38,30.31,30.35,41384.0,29.8864,29.8962,29.8274,29.8667,41384.0
2024-05-17 14:30:00,30.35,30.39,30.33,30.37,31514.0,29.8667,29.9061,29.847,29.8864,31514.0
2024-05-17 15:00:00,30.37,30.39,30.35,30.38,79059.0,29.8864,29.9061,29.8667,29.8962,79059.0
2024-05-17 15:30:00,30.38,30.39,30.33,30.34,230621.0,29.8962,29.9061,29.847,29.8569,230621.0
2024-05-20 09:30:00,30.22,30.36,30.22,30.3,74738.0,29.7388,29.8766,29.7388,29.8175,74738.0
2024-05-20 10:00:00,30.3,30.36,30.27,30.31,53594.0,29.8175,29.8766,29.788,29.8274,53594.0
2024-05-20 10:30:00,30.32,30.32,30.27,30.28,39100.0,29.8372,29.8372,29.788,29.7978,39100.0
2024-05-20 11:00:00,30.27,30.28,30.23,30.25,54687.0,29.788,29.7978,29.7486,29.7683,54687.0
2024-05-20 11:30:00,30.24,30.25,30.2,30.21,57121.0,29.7585,29.7683,29.7191,29.7289,57121.0
2024-05-20 12:00:00,30.22,30.25,30.21,30.25,26831.0,29.7388,29.7683,29.7289,29.7683,26831.0
2024-05-20 12:30:00,30.25,30.27,30.23,30.26,49466.0,29.7683,29.788,29.7486,29.7782,49466.0
2024-05-20 13:00:00,30.26,30.27,30.22,30.24,70912.0,29.7782,29.788,29.7388,29.7585,70912.0
2024-05-20 13:30:00,30.23,30.24,30.19,30.21,48754.0,29.7486,29.7585,29.7093,29.7289,48754.0
2024-05-20 14:00:00,30.2,30.21,30.15,30.18,53323.0,29.7191,29.7289,29.6699,29.6994,53323.0
2024-05-20 14:30:00,30.19,30.22,30.14,30.15,93335.0,29.7093,29.7388,29.6601,29.6699,93335.0
2024-05-20 15:00:00,30.15,30.17,30.12,30.16,104227.0,29.6699,29.6896,29.6404,29.6797,104227.0
2024-05-20 15:30:00,30.17,30.2,30.1,30.1,287137.0,29.6896,29.7191,29.6207,29.6207,287137.0
2024-05-21 09:30:00,30.07,30.14,30.04,30.11,105112.0,29.5912,29.6601,29.5617,29.6305,105112.0
2024-05-21 10:00:00,30.11,30.35,30.1,30.33,130374.0,29.6305,29.8667,29.6207,29.847,130374.0
2024-05-21 10:30:00,30.33,30.39,30.29,30.36,71993.0,29.847,29.9061,29.8077,29.8766,71993.0
2024-05-21 11:00:00,30.37,30.43,30.33,30.39,142779.0,29.8864,29.9454,29.847,29.9061,142779.0
2024-05-21 11:30:00,30.4,30.43,30.37,30.4,60276.0,29.9159,29.9454,29.8864,29.9159,60276.0
2024-05-21 12:00:00,30.4,30.42,30.39,30.39,46879.0,29.9159,29.9356,29.9061,29.9061,46879.0
2024-05-21 12:30:00,30.4,30.41,30.36,30.38,50924.0,29.9159,29.9258,29.8766,29.8962,50924.0
2024-05-21 13:00:00,30.37,30.38,30.33,30.38,42021.0,29.8864,29.8962,29.847,29.8962,42021.0
2024-05-21 13:30:00,30.38,30.39,30.35,30.38,18659.0,29.8962,29.9061,29.8667,29.8962,18659.0
2024-05-21 14:00:00,30.37,30.38,30.35,30.36,55269.0,29.8864,29.8962,29.8667,29.8766,55269.0
2024-05-21 14:30:00,30.36,30.37,30.32,30.35,75018.0,29.8766,29.8864,29.8372,29.8667,75018.0
2024-05-21 15:00:00,30.36,30.38,30.34,30.37,38473.0,29.8766,29.8962,29.8569,29.8864,38473.0
2024-05-21 15:30:00,30.37,30.41,30.36,30.41,250656.0,29.8864,29.9258,29.8766,29.9258,250656.0
2024-05-22 09:30:00,30.2,30.31,30.18,30.29,44123.0,29.7191,29.8274,29.6994,29.8077,44123.0
2024-05-22 10:00:00,30.27,30.29,30.17,30.18,41385.0,29.788,29.8077,29.6896,29.6994,41385.0
2024-05-22 10:30:00,30.17,30.17,30.09,30.12,74317.0,29.6896,29.6896,29.6109,29.6404,74317.0
2024-05-22 11:00:00,30.12,30.22,30.11,30.18,143177.0,29.6404,29.7388,29.6305,29.6994,143177.0
2024-05-22 11:30:00,30.18,30.21,30.14,30.17,35221.0,29.6994,29.7289,29.6601,29.6896,35221.0
2024-05-22 12:00:00,30.17,30.21,30.17,30.21,36453.0,29.6896,29.7289,29.6896,29.7289,36453.0
2024-05-22 12:30:00,30.21,30.22,30.19,30.21,12848.0,29.7289,29.7388,29.7093,29.7289,12848.0
2024-05-22 13:00:00,30.21,30.23,30.19,30.2,40903.0,29.7289,29.7486,29.7093,29.7191,40903.0
2024-05-22 13:30:00,30.2,30.2,30.14,30.2,41182.0,29.7191,29.7191,29.6601,29.7191,41182.0
2024-05-22 14:00:00,30.19,30.19,30.03,30.03,50896.0,29.7093,29.7093,29.5518,29.5518,50896.0
2024-05-22 14:30:00,30.02,30.04,29.97,29.99,102726.0,29.542,29.5617,29.4928,29.5125,102726.0
2024-05-22 15:00:00,29.99,30.03,29.98,30.0,52325.0,29.5125,29.5518,29.5026,29.5223,52325.0
2024-05-22 15:30:00,30.0,30.07,29.99,30.05,134059.0,29.5223,29.5912,29.5125,29.5715,134059.0
2024-05-23 09:30:00,30.5,30.55,30.3,30.34,214031.0,30.0143,30.0635,29.8175,29.8569,214031.0
2024-05-23 10:00:00,30.36,30.49,30.35,30.46,224094.0,29.8766,30.0045,29.8667,29.975,224094.0
2024-05-23 10:30:00,30.47,30.48,30.42,30.44,151694.0,29.9848,29.9946,29.9356,29.9553,151694.0
2024-05-23 11:00:00,30.44,30.55,30.43,30.54,247980.0,29.9553,30.0635,29.9454,30.0537,247980.0
2024-05-23 11:30:00,30.53,30.58,30.48,30.5,188033.0,30.0439,30.0931,29.9946,30.0143,188033.0
2024-05-23 12:00:00,30.51,30.55,30.48,30.52,64034.0,30.0242,30.0635,29.9946,30.034,64034.0
2024-05-23 12:30:00,30.54,30.54,30.38,30.4,161396.0,30.0537,30.0537,29.8962,29.9159,161396.0
2024-05-23 13:00:00,30.4,30.41,30.35,30.39,55233.0,29.9159,29.9258,29.8667,29.9061,55233.0
2024-05-23 13:30:00,30.39,30.39,30.25,30.26,47677.0,29.9061,29.9061,29.7683,29.7782,47677.0
2024-05-23 14:00:00,30.26,30.26,30.11,30.12,188210.0,29.7782,29.7782,29.6305,29.6404,188210.0
2024-05-23 14:30:00,30.12,30.22,30.09,30.15,178469.0,29.6404,29.7388,29.6109,29.6699,178469.0
2024-05-23 15:00:00,30.15,30.19,30.14,30.17,71277.0,29.6699,29.7093,29.6601,29.6896,71277.0
2024-05-23 15:30:00,30.17,30.22,30.17,30.19,178851.0,29.6896,29.7388,29.6896,29.7093,178851.0
2024-05-24 09:30:00,30.53,30.63,30.51,30.63,190455.0,30.0439,30.1423,30.0242,30.1423,190455.0
2024-05-24 10:00:00,30.63,30.79,30.62,30.72,261121.0,30.1423,30.2997,30.1324,30.2308,261121.0
2024-05-24 10:30:00,30.73,30.81,30.72,30.8,208427.0,30.2407,30.3194,30.2308,30.3096,208427.0
2024-05-24 11:00:00,30.8,30.88,30.78,30.8,151019.0,30.3096,30.3883,30.2899,30.3096,151019.0
2024-05-24 11:30:00,30.79,30.81,30.73,30.81,47521.0,30.2997,30.3194,30.2407,30.3194,47521.0
2024-05-24 12:00:00,30.81,30.81,30.76,30.8,44024.0,30.3194,30.3194,30.2702,30.3096,44024.0
2024-05-24 12:30:00,30.8,30.82,30.74,30.74,38457.0,30.3096,30.3292,30.2505,30.2505,38457.0
2024-05-24 13:00:00,30.74,30.78,30.73,30.77,27255.0,30.2505,30.2899,30.2407,30.28,27255.0
2024-05-24 13:30:00,30.76,30.78,30.75,30.77,19837.0,30.2702,30.2899,30.2604,30.28,19837.0
2024-05-24 14:00:00,30.77,30.79,30.77,30.78,29387.0,30.28,30.2997,30.28,30.2899,29387.0
2024-05-24 14:30:00,30.78,30.82,30.77,30.81,75687.0,30.2899,30.3292,30.28,30.3194,75687.0
2024-05-24 15:00:00,30.81,30.83,30.79,30.81,89543.0,30.3194,30.3391,30.2997,30.3194,89543.0
2024-05-24 15:30:00,30.81,30.88,30.8,30.87,175540.0,30.3194,30.3883,30.3096,30.3784,175540.0
2024-05-28 09:30:00,30.94,30.99,30.9,30.91,80678.0,30.4473,30.4965,30.408,30.4178,80678.0
2024-05-28 10:00:00,30.9,30.97,30.86,30.96,108796.0,30.408,30.4768,30.3686,30.467,108796.0
2024-05-28 10:30:00,30.96,31.05,30.95,31.01,101577.0,30.467,30.5556,30.4572,30.5162,101577.0
2024-05-28 11:00:00,31.01,31.07,30.99,31.06,63068.0,30.5162,30.5753,30.4965,30.5654,63068.0
2024-05-28 11:30:00,31.07,31.09,31.03,31.04,69086.0,30.5753,30.5949,30.5359,30.5457,69086.0
2024-05-28 12:00:00,31.04,31.05,31.0,31.01,54323.0,30.5457,30.5556,30.5064,30.5162,54323.0
2024-05-28 12:30:00,31.01,31.04,31.0,31.02,34110.0,30.5162,30.5457,30.5064,30.5261,34110.0
2024-05-28 13:00:00,31.01,31.01,30.96,30.98,55201.0,30.5162,30.5162,30.467,30.4867,55201.0
2024-05-28 13:30:00,30.98,30.99,30.89,30.92,78598.0,30.4867,30.4965,30.3981,30.4276,78598.0
2024-05-28 14:00:00,30.93,30.94,30.86,30.87,41525.0,30.4375,30.4473,30.3686,30.3784,41525.0
2024-05-28 14:30:00,30.87,30.87,30.81,30.86,46828.0,30.3784,30.3784,30.3194,30.3686,46828.0
2024-05-28 15:00:00,30.86,30.88,30.83,30.84,114185.0,30.3686,30.3883,30.3391,30.3489,114185.0
2024-05-28 15:30:00,30.84,30.88,30.83,30.86,242423.0,30.3489,30.3883,30.3391,30.3686,242423.0
2024-05-29 09:30:00,30.57,30.62,30.45,30.61,176920.0,30.0832,30.1324,29.9651,30.1226,176920.0
2024-05-29 10:00:00,30.61,30.64,30.56,30.61,64823.0,30.1226,30.1521,30.0734,30.1226,64823.0
2024-05-29 10:30:00,30.62,30.65,30.54,30.55,43787.0,30.1324,30.1619,30.0537,30.0635,43787.0
2024-05-29 11:00:00,30.55,30.58,30.47,30.55,122893.0,30.0635,30.0931,29.9848,30.0635,122893.0
2024-05-29 11:30:00,30.55,30.62,30.52,30.55,68881.0,30.0635,30.1324,30.034,30.0635,68881.0
2024-05-29 12:00:00,30.55,30.57,30.47,30.54,67295.0,30.0635,30.0832,29.9848,30.0537,67295.0
2024-05-29 12:30:00,30.53,30.59,30.51,30.57,64326.0,30.0439,30.1029,30.0242,30.0832,64326.0
2024-05-29 13:00:00,30.57,30.6,30.53,30.6,56408.0,30.0832,30.1127,30.0439,30.1127,56408.0
2024-05-29 13:30:00,30.6,30.6,30.53,30.57,44537.0,30.1127,30.1127,30.0439,30.0832,44537.0
2024-05-29 14:00:00,30.56,30.57,30.52,30.53,57362.0,30.0734,30.0832,30.034,30.0439,57362.0
2024-05-29 14:30:00,30.53,30.54,30.49,30.51,68956.0,30.0439,30.0537,30.0045,30.0242,68956.0
2024-05-29 15:00:00,30.51,30.56,30.5,30.54,94198.0,30.0242,30.0734,30.0143,30.0537,94198.0
2024-05-29 15:30:00,30.53,30.56,30.49,30.51,270316.0,30.0439,30.0734,30.0045,30.0242,270316.0
2024-05-30 09:30:00,30.96,31.05,30.93,31.02,120166.0,30.467,30.5556,30.4375,30.5261,120166.0
2024-05-30 10:00:00,31.02,31.03,30.93,31.01,45903.0,30.5261,30.5359,30.4375,30.5162,45903.0
2024-05-30 10:30:00,31.0,31.12,30.95,31.12,168462.0,30.5064,30.6245,30.4572,30.6245,168462.0
2024-05-30 11:00:00,31.12,31.14,31.07,31.11,86408.0,30.6245,30.6441,30.5753,30.6146,86408.0
2024-05-30 11:30:00,31.1,31.11,31.03,31.05,78016.0,30.6048,30.6146,30.5359,30.5556,78016.0
2024-05-30 12:00:00,31.05,31.13,31.05,31.12,27695.0,30.5556,30.6343,30.5556,30.6245,27695.0
2024-05-30 12:30:00,31.12,31.2,31.1,31.2,44721.0,30.6245,30.7032,30.6048,30.7032,44721.0
2024-05-30 13:00:00,31.2,31.23,31.18,31.21,25379.0,30.7032,30.7327,30.6835,30.713,25379.0
2024-05-30 13:30:00,31.21,31.26,31.2,31.24,60544.0,30.713,30.7622,30.7032,30.7425,60544.0
2024-05-30 14:00:00,31.24,31.26,31.19,31.23,42450.0,30.7425,30.7622,30.6933,30.7327,42450.0
2024-05-30 14:30:00,31.24,31.25,31.19,31.23,56833.0,30.7425,30.7524,30.6933,30.7327,56833.0
2024-05-30 15:00:00,31.23,31.24,31.2,31.23,57043.0,30.7327,30.7425,30.7032,30.7327,57043.0
2024-05-30 15:30:00,31.23,31.26,31.17,31.24,275854.0,30.7327,30.7622,30.6737,30.7425,275854.0
2024-05-31 09:30:00,31.41,31.49,31.37,31.44,120056.0,30.9098,30.9886,30.8705,30.9394,120056.0
2024-05-31 10:00:00,31.45,31.52,31.39,31.42,366905.0,30.9492,31.0181,30.8902,30.9197,366905.0
2024-05-31 10:30:00,31.42,31.53,31.38,31.5,218049.0,30.9197,31.0279,30.8803,30.9984,218049.0
2024-05-31 11:00:00,31.5,31.52,31.42,31.51,621105.0,30.9984,31.0181,30.9197,31.0082,621105.0
2024-05-31 11:30:00,31.51,31.54,31.44,31.45,98932.0,31.0082,31.0378,30.9394,30.9492,98932.0
2024-05-31 12:00:00,31.44,31.44,31.35,31.37,99637.0,30.9394,30.9394,30.8508,30.8705,99637.0
2024-05-31 12:30:00,31.37,31.41,31.37,31.41,41216.0,30.8705,30.9098,30.8705,30.9098,41216.0
2024-05-31 13:00:00,31.41,31.49,31.41,31.47,51796.0,30.9098,30.9886,30.9098,30.9689,51796.0
2024-05-31 13:30:00,31.48,31.6,31.47,31.6,114252.0,30.9787,31.0968,30.9689,31.0968,114252.0
2024-05-31 14:00:00,31.61,31.7,31.59,31.67,78621.0,31.1067,31.1952,31.087,31.1657,78621.0
2024-05-31 14:30:00,31.68,31.7,31.66,31.69,70549.0,31.1755,31.1952,31.1559,31.1854,70549.0
2024-05-31 15:00:00,31.69,31.76,31.67,31.72,134466.0,31.1854,31.2543,31.1657,31.2149,134466.0
2024-05-31 15:30:00,31.71,31.95,31.71,31.89,358137.0,31.2051,31.4412,31.2051,31.3822,358137.0
2024-06-03 09:30:00,31.77,31.83,31.66,31.7,189656.0,31.2641,31.3232,31.1559,31.1952,189656.0
2024-06-03 10:00:00,31.7,31.83,31.68,31.72,159591.0,31.1952,31.3232,31.1755,31.2149,159591.0
2024-06-03 10:30:00,31.73,31.8,31.69,31.78,79426.0,31.2247,31.2936,31.1854,31.2739,79426.0
2024-06-03 11:00:00,31.78,31.9,31.74,31.82,546505.0,31.2739,31.392,31.2346,31.3133,546505.0
2024-06-03 11:30:00,31.81,31.84,31.63,31.75,121387.0,31.3035,31.333,31.1263,31.2444,121387.0
2024-06-03 12:00:00,31.78,31.78,31.68,31.7,53396.0,31.2739,31.2739,31.1755,31.1952,53396.0
2024-06-03 12:30:00,31.7,31.72,31.66,31.72,60819.0,31.1952,31.2149,31.1559,31.2149,60819.0
2024-06-03 13:00:00,31.71,31.73,31.65,31.73,95688.0,31.2051,31.2247,31.146,31.2247,95688.0
2024-06-03 13:30:00,31.73,31.78,31.67,31.67,63367.0,31.2247,31.2739,31.1657,31.1657,63367.0
2024-06-03 14:00:00,31.67,31.7,31.6,31.61,76991.0,31.1657,31.1952,31.0968,31.1067,76991.0
2024-06-03 14:30:00,31.61,31.64,31.58,31.6,60821.0,31.1067,31.1362,31.0771,31.0968,60821.0
2024-06-03 15:00:00,31.6,31.64,31.56,31.63,111664.0,31.0968,31.1362,31.0575,31.1263,111664.0
2024-06-03 15:30:00,31.62,31.71,31.59,31.69,256485.0,31.1165,31.2051,31.087,31.1854,256485.0
2024-06-04 09:30:00,31.37,31.44,31.33,31.35,103730.0,30.8705,30.9394,30.8311,30.8508,103730.0
2024-06-04 10:00:00,31.37,31.44,31.25,31.3,73513.0,30.8705,30.9394,30.7524,30.8016,73513.0
2024-06-04 10:30:00,31.3,31.33,31.24,31.25,59576.0,30.8016,30.8311,30.7425,30.7524,59576.0
2024-06-04 11:00:00,31.24,31.26,31.19,31.24,68736.0,30.7425,30.7622,30.6933,30.7425,68736.0
2024-06-04 11:30:00,31.25,31.28,31.16,31.16,57899.0,30.7524,30.7819,30.6638,30.6638,57899.0
2024-06-04 12:00:00,31.16,31.21,31.1,31.21,86759.0,30.6638,30.713,30.6048,30.713,86759.0
2024-06-04 12:30:00,31.21,31.22,31.15,31.21,25430.0,30.713,30.7229,30.654,30.713,25430.0
2024-06-04 13:00:00,31.21,31.23,31.16,31.23,26990.0,30.713,30.7327,30.6638,30.7327,26990.0
2024-06-04 13:30:00,31.24,31.25,31.2,31.23,44144.0,30.7425,30.7524,30.7032,30.7327,44144.0
2024-06-04 14:00:00,31.23,31.31,31.22,31.3,40663.0,30.7327,30.8114,30.7229,30.8016,40663.0
2024-06-04 14:30:00,31.3,31.31,31.23,31.26,50490.0,30.8016,30.8114,30.7327,30.7622,50490.0
2024-06-04 15:00:00,31.25,31.25,31.18,31.25,51369.0,30.7524,30.7524,30.6835,30.7524,51369.0
2024-06-04 15:30:00,31.25,31.28,31.22,31.22,169210.0,30.7524,30.7819,30.7229,30.7229,169210.0
2024-06-05 09:30:00,31.32,31.36,31.24,31.24,110806.0,30.8213,30.8606,30.7425,30.7425,110806.0
2024-06-05 10:00:00,31.24,31.26,31.13,31.25,63656.0,30.7425,30.7622,30.6343,30.7524,63656.0
2024-06-05 10:30:00,31.25,31.3,31.19,31.21,46756.0,30.7524,30.8016,30.6933,30.713,46756.0
2024-06-05 11:00:00,31.21,31.29,31.21,31.26,30300.0,30.713,30.7918,30.713,30.7622,30300.0
2024-06-05 11:30:00,31.25,31.32,31.24,31.3,57414.0,30.7524,30.8213,30.7425,30.8016,57414.0
2024-06-05 12:00:00,31.3,31.32,31.25,31.3,41632.0,30.8016,30.8213,30.7524,30.8016,41632.0
2024-06-05 12:30:00,31.3,31.32,31.28,31.29,39014.0,30.8016,30.8213,30.7819,30.7918,39014.0
2024-06-05 13:00:00,31.28,31.29,31.22,31.27,44849.0,30.7819,30.7918,30.7229,30.7721,44849.0
2024-06-05 13:30:00,31.28,31.29,31.26,31.28,33869.0,30.7819,30.7918,30.7622,30.7819,33869.0
2024-06-05 14:00:00,31.28,31.33,31.28,31.32,54424.0,30.7819,30.8311,30.7819,30.8213,54424.0
2024-06-05 14:30:00,31.33,31.38,31.33,31.36,109265.0,30.8311,30.8803,30.8311,30.8606,109265.0
2024-06-05 15:00:00,31.36,31.37,31.31,31.33,62327.0,30.8606,30.8705,30.8114,30.8311,62327.0
2024-06-05 15:30:00,31.33,31.38,31.28,31.3,264610.0,30.8311,30.8803,30.7819,30.8016,264610.0
2024-06-06 09:30:00,31.69,31.81,31.69,31.78,149800.0,31.1854,31.3035,31.1854,31.2739,149800.0
2024-06-06 10:00:00,31.78,31.83,31.74,31.8,59751.0,31.2739,31.3232,31.2346,31.2936,59751.0
2024-06-06 10:30:00,31.81,31.83,31.76,31.76,45023.0,31.3035,31.3232,31.2543,31.2543,45023.0
2024-06-06 11:00:00,31.76,31.82,31.74,31.8,78688.0,31.2543,31.3133,31.2346,31.2936,78688.0
2024-06-06 11:30:00,31.79,31.81,31.77,31.78,22421.0,31.2838,31.3035,31.2641,31.2739,22421.0
2024-06-06 12:00:00,31.77,31.78,31.65,31.67,46450.0,31.2641,31.2739,31.146,31.1657,46450.0
2024-06-06 12:30:00,31.67,31.69,31.62,31.64,74586.0,31.1657,31.1854,31.1165,31.1362,74586.0
2024-06-06 13:00:00,31.64,31.69,31.62,31.69,33918.0,31.1362,31.1854,31.1165,31.1854,33918.0
2024-06-06 13:30:00,31.69,31.71,31.66,31.69,80316.0,31.1854,31.2051,31.1559,31.1854,80316.0
2024-06-06 14:00:00,31.69,31.7,31.59,31.6,97491.0,31.1854,31.1952,31.087,31.0968,97491.0
2024-06-06 14:30:00,31.6,31.67,31.59,31.66,49877.0,31.0968,31.1657,31.087,31.1559,49877.0
2024-06-06 15:00:00,31.66,31.67,31.63,31.66,82891.0,31.1559,31.1657,31.1263,31.1559,82891.0
2024-06-06 15:30:00,31.66,31.74,31.64,31.7,294947.0,31.1559,31.2346,31.1362,31.1952,294947.0
2024-06-07 09:30:00,31.68,31.8,31.61,31.73,106894.0,31.1755,31.2936,31.1067,31.2247,106894.0
2024-06-07 10:00:00,31.73,31.78,31.68,31.77,105044.0,31.2247,31.2739,31.1755,31.2641,105044.0
2024-06-07 10:30:00,31.76,31.9,31.75,31.82,119939.0,31.2543,31.392,31.2444,31.3133,119939.0
2024-06-07 11:00:00,31.81,31.81,31.67,31.68,90604.0,31.3035,31.3035,31.1657,31.1755,90604.0
2024-06-07 11:30:00,31.69,31.7,31.6,31.67,36815.0,31.1854,31.1952,31.0968,31.1657,36815.0
2024-06-07 12:00:00,31.67,31.72,31.65,31.72,37855.0,31.1657,31.2149,31.146,31.2149,37855.0
2024-06-07 12:30:00,31.72,31.75,31.68,31.75,44571.0,31.2149,31.2444,31.1755,31.2444,44571.0
2024-06-07 13:00:00,31.75,31.76,31.69,31.72,27063.0,31.2444,31.2543,31.1854,31.2149,27063.0
2024-06-07 13:30:00,31.73,31.74,31.69,31.74,27669.0,31.2247,31.2346,31.1854,31.2346,27669.0
2024-06-07 14:00:00,31.73,31.74,31.65,31.74,58357.0,31.2247,31.2346,31.146,31.2346,58357.0
2024-06-07 14:30:00,31.73,31.79,31.71,31.78,72552.0,31.2247,31.2838,31.2051,31.2739,72552.0
2024-06-07 15:00:00,31.77,31.77,31.68,31.71,132902.0,31.2641,31.2641,31.1755,31.2051,132902.0
2024-06-07 15:30:00,31.71,31.75,31.6,31.63,311738.0,31.2051,31.2444,31.0968,31.1263,311738.0
2024-06-10 09:30:00,31.16,31.17,31.03,31.12,110808.0,30.6638,30.6737,30.5359,30.6245,110808.0
2024-06-10 10:00:00,31.12,31.18,31.1,31.16,120349.0,30.6245,30.6835,30.6048,30.6638,120349.0
2024-06-10 10:30:00,31.16,31.16,31.07,31.08,52233.0,30.6638,30.6638,30.5753,30.5851,52233.0
2024-06-10 11:00:00,31.08,31.22,31.06,31.21,56246.0,30.5851,30.7229,30.5654,30.713,56246.0
2024-06-10 11:30:00,31.22,31.27,31.21,31.26,54055.0,30.7229,30.7721,30.713,30.7622,54055.0
2024-06-10 12:00:00,31.27,31.32,31.26,31.32,46807.0,30.7721,30.8213,30.7622,30.8213,46807.0
2024-06-10 12:30:00,31.31,31.35,31.29,31.3,52986.0,30.8114,30.8508,30.7918,30.8016,52986.0
2024-06-10 13:00:00,31.3,31.31,31.22,31.26,38286.0,30.8016,30.8114,30.7229,30.7622,38286.0
2024-06-10 13:30:00,31.26,31.34,31.25,31.32,23267.0,30.7622,30.841,30.7524,30.8213,23267.0
2024-06-10 14:00:00,31.31,31.34,31.28,31.32,60834.0,30.8114,30.841,30.7819,30.8213,60834.0
2024-06-10 14:30:00,31.31,31.34,31.3,31.31,31408.0,30.8114,30.841,30.8016,30.8114,31408.0
2024-06-10 15:00:00,31.3,31.33,31.29,31.3,40171.0,30.8016,30.8311,30.7918,30.8016,40171.0
2024-06-10 15:30:00,31.3,31.3,31.26,31.27,173725.0,30.8016,30.8016,30.7622,30.7721,173725.0
2024-06-11 09:30:00,31.05,31.05,30.73,30.83,235543.0,30.5556,30.5556,30.2407,30.3391,235543.0
2024-06-11 10:00:00,30.82,30.84,30.75,30.77,122419.0,30.3292,30.3489,30.2604,30.28,122419.0
2024-06-11 10:30:00,30.77,30.9,30.75,30.88,260996.0,30.28,30.408,30.2604,30.3883,260996.0
2024-06-11 11:00:00,30.88,30.9,30.79,30.84,171843.0,30.3883,30.408,30.2997,30.3489,171843.0
2024-06-11 11:30:00,30.85,30.87,30.77,30.83,58469.0,30.3588,30.3784,30.28,30.3391,58469.0
2024-06-11 12:00:00,30.82,30.82,30.76,30.8,32952.0,30.3292,30.3292,30.2702,30.3096,32952.0
2024-06-11 12:30:00,30.79,30.85,30.78,30.84,34578.0,30.2997,30.3588,30.2899,30.3489,34578.0
2024-06-11 13:00:00,30.84,30.89,30.82,30.87,44000.0,30.3489,30.3981,30.3292,30.3784,44000.0
2024-06-11 13:30:00,30.87,30.92,30.86,30.92,40721.0,30.3784,30.4276,30.3686,30.4276,40721.0
2024-06-11 14:00:00,30.92,30.94,30.9,30.93,56353.0,30.4276,30.4473,30.408,30.4375,56353.0
2024-06-11 14:30:00,30.93,30.94,30.89,30.91,52064.0,30.4375,30.4473,30.3981,30.4178,52064.0
2024-06-11 15:00:00,30.91,30.94,30.89,30.91,113862.0,30.4178,30.4473,30.3981,30.4178,113862.0
2024-06-11 15:30:00,30.91,30.92,30.85,30.85,313994.0,30.4178,30.4276,30.3588,30.3588,313994.0
2024-06-12 09:30:00,31.37,31.43,31.27,31.36,183247.0,30.8705,30.9295,30.7721,30.8606,183247.0
2024-06-12 10:00:00,31.36,31.48,31.32,31.45,108242.0,30.8606,30.9787,30.8213,30.9492,108242.0
2024-06-12 10:30:00,31.45,31.49,31.35,31.36,120777.0,30.9492,30.9886,30.8508,30.8606,120777.0
2024-06-12 11:00:00,31.35,31.36,31.29,31.3,149797.0,30.8508,30.8606,30.7918,30.8016,149797.0
2024-06-12 11:30:00,31.29,31.29,31.17,31.24,115788.0,30.7918,30.7918,30.6737,30.7425,115788.0
2024-06-12 12:00:00,31.23,31.33,31.22,31.33,36414.0,30.7327,30.8311,30.7229,30.8311,36414.0
2024-06-12 12:30:00,31.32,31.35,31.31,31.34,55310.0,30.8213,30.8508,30.8114,30.841,55310.0
2024-06-12 13:00:00,31.34,31.37,31.32,31.35,42354.0,30.841,30.8705,30.8213,30.8508,42354.0
2024-06-12 13:30:00,31.35,31.35,31.3,31.32,35429.0,30.8508,30.8508,30.8016,30.8213,35429.0
2024-06-12 14:00:00,31.31,31.35,31.23,31.31,97787.0,30.8114,30.8508,30.7327,30.8114,97787.0
2024-06-12 14:30:00,31.31,31.34,31.15,31.23,99341.0,30.8114,30.841,30.654,30.7327,99341.0
2024-06-12 15:00:00,31.23,31.26,31.1,31.11,98694.0,30.7327,30.7622,30.6048,30.6146,98694.0
2024-06-12 15:30:00,31.11,31.17,31.07,31.16,275218.0,30.6146,30.6737,30.5753,30.6638,275218.0
2024-06-13 09:30:00,30.81,30.82,30.47,30.52,255791.0,30.3194,30.3292,29.9848,30.034,255791.0
2024-06-13 10:00:00,30.54,30.75,30.44,30.48,655457.0,30.0537,30.2604,29.9553,29.9946,655457.0
2024-06-13 10:30:00,30.48,30.55,30.4,30.45,198105.0,29.9946,30.0635,29.9159,29.9651,198105.0
2024-06-13 11:00:00,30.45,30.49,30.38,30.44,178487.0,29.9651,30.0045,29.8962,29.9553,178487.0
2024-06-13 11:30:00,30.43,30.48,30.4,30.44,61315.0,29.9454,29.9946,29.9159,29.9553,61315.0
2024-06-13 12:00:00,30.44,30.44,30.32,30.34,131297.0,29.9553,29.9553,29.8372,29.8569,131297.0
2024-06-13 12:30:00,30.34,30.4,30.3,30.39,102247.0,29.8569,29.9159,29.8175,29.9061,102247.0
2024-06-13 13:00:00,30.39,30.41,30.38,30.4,108834.0,29.9061,29.9258,29.8962,29.9159,108834.0
2024-06-13 13:30:00,30.4,30.42,30.36,30.39,101469.0,29.9159,29.9356,29.8766,29.9061,101469.0
2024-06-13 14:00:00,30.39,30.41,30.33,30.34,152677.0,29.9061,29.9258,29.847,29.8569,152677.0
2024-06-13 14:30:00,30.34,30.36,30.29,30.36,111611.0,29.8569,29.8766,29.8077,29.8766,111611.0
2024-06-13 15:00:00,30.36,30.41,30.34,30.38,120445.0,29.8766,29.9258,29.8569,29.8962,120445.0
2024-06-13 15:30:00,30.38,30.46,30.36,30.43,336002.0,29.8962,29.975,29.8766,29.9454,336002.0
2024-06-14 09:30:00,30.2,30.32,30.14,30.16,179537.0,29.7191,29.8372,29.6601,29.6797,179537.0
2024-06-14 10:00:00,30.15,30.15,30.04,30.07,144667.0,29.6699,29.6699,29.5617,29.5912,144667.0
2024-06-14 10:30:00,30.08,30.09,30.0,30.07,75508.0,29.601,29.6109,29.5223,29.5912,75508.0
2024-06-14 11:00:00,30.07,30.18,30.01,30.18,113507.0,29.5912,29.6994,29.5321,29.6994,113507.0
2024-06-14 11:30:00,30.19,30.2,30.14,30.2,36162.0,29.7093,29.7191,29.6601,29.7191,36162.0
2024-06-14 12:00:00,30.2,30.23,30.16,30.16,42787.0,29.7191,29.7486,29.6797,29.6797,42787.0
2024-06-14 12:30:00,30.17,30.25,30.15,30.24,73129.0,29.6896,29.7683,29.6699,29.7585,73129.0
2024-06-14 13:00:00,30.25,30.31,30.23,30.29,58085.0,29.7683,29.8274,29.7486,29.8077,58085.0
2024-06-14 13:30:00,30.29,30.32,30.24,30.24,25507.0,29.8077,29.8372,29.7585,29.7585,25507.0
2024-06-14 14:00:00,30.25,30.29,30.22,30.28,46915.0,29.7683,29.8077,29.7388,29.7978,46915.0
2024-06-14 14:30:00,30.29,30.33,30.27,30.3,122758.0,29.8077,29.847,29.788,29.8175,122758.0
2024-06-14 15:00:00,30.3,30.35,30.3,30.35,42763.0,29.8175,29.8667,29.8175,29.8667,42763.0
2024-06-14 15:30:00,30.35,30.42,30.31,30.41,345178.0,29.8667,29.9356,29.8274,29.9258,345178.0
2024-06-17 09:30:00,30.8,30.84,30.63,30.74,260352.0,30.3096,30.3489,30.1423,30.2505,260352.0
2024-06-17 10:00:00,30.74,30.76,30.6,30.75,214975.0,30.2505,30.2702,30.1127,30.2604,214975.0
2024-06-17 10:30:00,30.75,30.8,30.73,30.76,123523.0,30.2604,30.3096,30.2407,30.2702,123523.0
2024-06-17 11:00:00,30.76,30.86,30.75,30.85,140110.0,30.2702,30.3686,30.2604,30.3588,140110.0
2024-06-17 11:30:00,30.85,30.99,30.82,30.98,142519.0,30.3588,30.4965,30.3292,30.4867,142519.0
2024-06-17 12:00:00,30.98,31.05,30.97,31.05,107392.0,30.4867,30.5556,30.4768,30.5556,107392.0
2024-06-17 12:30:00,31.05,31.08,30.98,31.0,54511.0,30.5556,30.5851,30.4867,30.5064,54511.0
2024-06-17 13:00:00,31.01,31.06,31.0,31.04,37296.0,30.5162,30.5654,30.5064,30.5457,37296.0
2024-06-17 13:30:00,31.03,31.09,30.98,30.98,78378.0,30.5359,30.5949,30.4867,30.4867,78378.0
2024-06-17 14:00:00,30.98,31.05,30.97,31.04,96419.0,30.4867,30.5556,30.4768,30.5457,96419.0
2024-06-17 14:30:00,31.04,31.06,30.98,30.99,75589.0,30.5457,30.5654,30.4867,30.4965,75589.0
2024-06-17 15:00:00,30.99,31.02,30.97,31.01,68829.0,30.4965,30.5261,30.4768,30.5162,68829.0
2024-06-17 15:30:00,31.01,31.05,30.98,31.0,393317.0,30.5162,30.5556,30.4867,30.5064,393317.0
2024-06-18 09:30:00,31.11,31.29,31.11,31.18,135848.0,30.6146,30.7918,30.6146,30.6835,135848.0
2024-06-18 10:00:00,31.17,31.25,31.17,31.24,50835.0,30.6737,30.7524,30.6737,30.7425,50835.0
2024-06-18 10:30:00,31.24,31.31,31.19,31.21,118886.0,30.7425,30.8114,30.6933,30.713,118886.0
2024-06-18 11:00:00,31.21,31.21,31.15,31.16,86878.0,30.713,30.713,30.654,30.6638,86878.0
2024-06-18 11:30:00,31.17,31.29,31.16,31.29,51830.0,30.6737,30.7918,30.6638,30.7918,51830.0
2024-06-18 12:00:00,31.29,31.33,31.23,31.23,55697.0,30.7918,30.8311,30.7327,30.7327,55697.0
2024-06-18 12:30:00,31.23,31.25,31.19,31.25,56623.0,30.7327,30.7524,30.6933,30.7524,56623.0
2024-06-18 13:00:00,31.25,31.26,31.22,31.24,49915.0,30.7524,30.7622,30.7229,30.7425,49915.0
2024-06-18 13:30:00,31.24,31.27,31.22,31.24,71859.0,30.7425,30.7721,30.7229,30.7425,71859.0
2024-06-18 14:00:00,31.24,31.24,31.18,31.23,79520.0,30.7425,30.7425,30.6835,30.7327,79520.0
2024-06-18 14:30:00,31.23,31.24,31.18,31.21,120116.0,30.7327,30.7425,30.6835,30.713,120116.0
2024-06-18 15:00:00,31.21,31.22,31.14,31.14,172567.0,30.713,30.7229,30.6441,30.6441,172567.0
2024-06-18 15:30:00,31.14,31.2,31.13,31.18,366944.0,30.6441,30.7032,30.6343,30.6835,366944.0
2024-06-20 09:30:00,30.98,31.06,30.92,31.06,225504.0,30.4867,30.5654,30.4276,30.5654,225504.0
2024-06-20 10:00:00,31.07,31.21,31.07,31.16,160793.0,30.5753,30.713,30.5753,30.6638,160793.0
2024-06-20 10:30:00,31.16,31.23,31.15,31.23,105723.0,30.6638,30.7327,30.654,30.7327,105723.0
2024-06-20 11:00:00,31.23,31.32,31.21,31.31,578710.0,30.7327,30.8213,30.713,30.8114,578710.0
2024-06-20 11:30:00,31.3,31.32,31.19,31.19,73592.0,30.8016,30.8213,30.6933,30.6933,73592.0
2024-06-20 12:00:00,31.19,31.21,31.12,31.12,89471.0,30.6933,30.713,30.6245,30.6245,89471.0
2024-06-20 12:30:00,31.12,31.15,31.08,31.11,73143.0,30.6245,30.654,30.5851,30.6146,73143.0
2024-06-20 13:00:00,31.11,31.11,31.04,31.05,53390.0,30.6146,30.6146,30.5457,30.5556,53390.0
2024-06-20 13:30:00,31.06,31.12,31.01,31.12,49599.0,30.5654,30.6245,30.5162,30.6245,49599.0
2024-06-20 14:00:00,31.12,31.23,31.12,31.23,33178.0,30.6245,30.7327,30.6245,30.7327,33178.0
2024-06-20 14:30:00,31.24,31.25,31.19,31.21,53838.0,30.7425,30.7524,30.6933,30.713,53838.0
2024-06-20 15:00:00,31.21,31.22,31.15,31.21,63318.0,30.713,30.7229,30.654,30.713,63318.0
2024-06-20 15:30:00,31.21,31.26,31.2,31.2,237571.0,30.713,30.7622,30.7032,30.7032,237571.0
2024-06-21 09:30:00,30.64,30.67,30.23,30.4,584568.0,30.1521,30.1816,29.7486,29.9159,584568.0
2024-06-21 10:00:00,30.4,30.47,30.39,30.42,305216.0,29.9159,29.9848,29.9061,29.9356,305216.0
2024-06-21 10:30:00,30.42,30.44,30.37,30.39,446143.0,29.9356,29.9553,29.8864,29.9061,446143.0
2024-06-21 11:00:00,30.39,30.4,30.22,30.23,254926.0,29.9061,29.9159,29.7388,29.7486,254926.0
2024-06-21 11:30:00,30.23,30.24,30.14,30.17,228101.0,29.7486,29.7585,29.6601,29.6896,228101.0
2024-06-21 12:00:00,30.17,30.17,30.03,30.09,180254.0,29.6896,29.6896,29.5518,29.6109,180254.0
2024-06-21 12:30:00,30.08,30.17,30.08,30.14,136304.0,29.601,29.6896,29.601,29.6601,136304.0
2024-06-21 13:00:00,30.14,30.17,30.12,30.15,77853.0,29.6601,29.6896,29.6404,29.6699,77853.0
2024-06-21 13:30:00,30.14,30.17,30.12,30.15,45198.0,29.6601,29.6896,29.6404,29.6699,45198.0
2024-06-21 14:00:00,30.14,30.21,30.12,30.21,115265.0,29.6601,29.7289,29.6404,29.7289,115265.0
2024-06-21 14:30:00,30.21,30.26,30.18,30.26,64510.0,29.7289,29.7782,29.6994,29.7782,64510.0
2024-06-21 15:00:00,30.26,30.29,30.24,30.26,142973.0,29.7782,29.8077,29.7585,29.7782,142973.0
2024-06-21 15:30:00,30.25,30.29,30.22,30.23,289994.0,29.7683,29.8077,29.7388,29.7486,289994.0
2024-06-24 09:30:00,30.54,30.65,30.5,30.62,131415.0,30.0537,30.1619,30.0143,30.1324,131415.0
2024-06-24 10:00:00,30.63,30.7,30.61,30.65,150384.0,30.1423,30.2111,30.1226,30.1619,150384.0
2024-06-24 10:30:00,30.65,30.7,30.62,30.67,55728.0,30.1619,30.2111,30.1324,30.1816,55728.0
2024-06-24 11:00:00,30.68,30.69,30.63,30.66,58872.0,30.1915,30.2013,30.1423,30.1718,58872.0
2024-06-24 11:30:00,30.66,30.66,30.61,30.63,50100.0,30.1718,30.1718,30.1226,30.1423,50100.0
2024-06-24 12:00:00,30.61,30.66,30.59,30.6,79630.0,30.1226,30.1718,30.1029,30.1127,79630.0
2024-06-24 12:30:00,30.6,30.63,30.56,30.61,47234.0,30.1127,30.1423,30.0734,30.1226,47234.0
2024-06-24 13:00:00,30.61,30.61,30.53,30.55,17971.0,30.1226,30.1226,30.0439,30.0635,17971.0
2024-06-24 13:30:00,30.54,30.58,30.52,30.55,22302.0,30.0537,30.0931,30.034,30.0635,22302.0
2024-06-24 14:00:00,30.56,30.59,30.54,30.58,78963.0,30.0734,30.1029,30.0537,30.0931,78963.0
2024-06-24 14:30:00,30.57,30.59,30.56,30.58,31271.0,30.0832,30.1029,30.0734,30.0931,31271.0
2024-06-24 15:00:00,30.58,30.65,30.58,30.63,39675.0,30.0931,30.1619,30.0931,30.1423,39675.0
2024-06-24 15:30:00,30.63,30.67,30.6,30.6,158412.0,30.1423,30.1816,30.1127,30.1127,158412.0
2024-06-25 09:30:00,29.63,29.69,29.58,29.63,473790.0,29.1582,29.2172,29.109,29.1582,473790.0
2024-06-25 10:00:00,29.63,29.66,29.51,29.55,157820.0,29.1582,29.1877,29.0401,29.0795,157820.0
2024-06-25 10:30:00,29.55,29.63,29.51,29.58,95711.0,29.0795,29.1582,29.0401,29.109,95711.0
2024-06-25 11:00:00,29.57,29.65,29.51,29.63,131249.0,29.0991,29.1779,29.0401,29.1582,131249.0
2024-06-25 11:30:00,29.63,29.73,29.62,29.67,114433.0,29.1582,29.2566,29.1483,29.1975,114433.0
2024-06-25 12:00:00,29.67,29.67,29.57,29.59,64305.0,29.1975,29.1975,29.0991,29.1188,64305.0
2024-06-25 12:30:00,29.59,29.72,29.56,29.71,176351.0,29.1188,29.2468,29.0893,29.2369,176351.0
2024-06-25 13:00:00,29.72,29.85,29.7,29.85,183474.0,29.2468,29.3747,29.2271,29.3747,183474.0
2024-06-25 13:30:00,29.85,29.85,29.78,29.8,88243.0,29.3747,29.3747,29.3058,29.3255,88243.0
2024-06-25 14:00:00,29.8,29.83,29.75,29.83,99192.0,29.3255,29.355,29.2763,29.355,99192.0
2024-06-25 14:30:00,29.83,29.83,29.78,29.8,86477.0,29.355,29.355,29.3058,29.3255,86477.0
2024-06-25 15:00:00,29.79,29.83,29.78,29.82,121618.0,29.3156,29.355,29.3058,29.3452,121618.0
2024-06-25 15:30:00,29.81,29.83,29.76,29.8,312113.0,29.3353,29.355,29.2861,29.3255,312113.0
2024-06-26 09:30:00,29.22,29.45,29.16,29.32,621624.0,28.7547,28.9811,28.6957,28.8531,621624.0
2024-06-26 10:00:00,29.33,29.34,29.26,29.27,210510.0,28.863,28.8728,28.7941,28.8039,210510.0
2024-06-26 10:30:00,29.26,29.35,29.26,29.3,161808.0,28.7941,28.8826,28.7941,28.8334,161808.0
2024-06-26 11:00:00,29.31,29.31,29.21,29.26,161223.0,28.8433,28.8433,28.7449,28.7941,161223.0
2024-06-26 11:30:00,29.27,29.3,29.22,29.28,179198.0,28.8039,28.8334,28.7547,28.8138,179198.0
2024-06-26 12:00:00,29.28,29.32,29.26,29.29,74679.0,28.8138,28.8531,28.7941,28.8236,74679.0
2024-06-26 12:30:00,29.29,29.33,29.27,29.3,184192.0,28.8236,28.863,28.8039,28.8334,184192.0
2024-06-26 13:00:00,29.3,29.31,29.25,29.28,89205.0,28.8334,28.8433,28.7842,28.8138,89205.0
2024-06-26 13:30:00,29.28,29.3,29.26,29.29,79055.0,28.8138,28.8334,28.7941,28.8236,79055.0
2024-06-26 14:00:00,29.29,29.29,29.25,29.26,118394.0,28.8236,28.8236,28.7842,28.7941,118394.0
2024-06-26 14:30:00,29.26,29.27,29.2,29.23,133696.0,28.7941,28.8039,28.735,28.7646,133696.0
2024-06-26 15:00:00,29.22,29.22,29.15,29.17,206956.0,28.7547,28.7547,28.6858,28.7055,206956.0
2024-06-26 15:30:00,29.16,29.24,29.12,29.21,425371.0,28.6957,28.7744,28.6563,28.7449,425371.0
2024-06-27 09:30:00,29.4,29.42,29.31,29.38,139799.0,28.9318,28.9515,28.8433,28.9122,139799.0
2024-06-27 10:00:00,29.39,29.49,29.38,29.48,80394.0,28.922,29.0204,28.9122,29.0106,80394.0
2024-06-27 10:30:00,29.48,29.5,29.41,29.44,47805.0,29.0106,29.0303,28.9417,28.9712,47805.0
2024-06-27 11:00:00,29.44,29.44,29.37,29.39,129186.0,28.9712,28.9712,28.9023,28.922,129186.0
2024-06-27 11:30:00,29.38,29.43,29.35,29.39,147097.0,28.9122,28.9614,28.8826,28.922,147097.0
2024-06-27 12:00:00,29.39,29.42,29.36,29.42,34219.0,28.922,28.9515,28.8925,28.9515,34219.0
2024-06-27 12:30:00,29.42,29.47,29.4,29.46,41280.0,28.9515,29.0007,28.9318,28.9909,41280.0
2024-06-27 13:00:00,29.46,29.51,29.44,29.51,35503.0,28.9909,29.0401,28.9712,29.0401,35503.0
2024-06-27 13:30:00,29.5,29.52,29.47,29.49,55532.0,29.0303,29.0499,29.0007,29.0204,55532.0
2024-06-27 14:00:00,29.48,29.48,29.41,29.43,71719.0,29.0106,29.0106,28.9417,28.9614,71719.0
2024-06-27 14:30:00,29.43,29.43,29.39,29.43,40978.0,28.9614,28.9614,28.922,28.9614,40978.0
2024-06-27 15:00:00,29.43,29.49,29.42,29.46,72822.0,28.9614,29.0204,28.9515,28.9909,72822.0
2024-06-27 15:30:00,29.46,29.48,29.39,29.46,426315.0,28.9909,29.0106,28.922,28.9909,426315.0
2024-06-28 09:30:00,29.39,29.59,29.39,29.5,203680.0,28.922,29.1188,28.922,29.0303,203680.0
2024-06-28 10:00:00,29.51,29.59,29.51,29.55,123434.0,29.0401,29.1188,29.0401,29.0795,123434.0
2024-06-28 10:30:00,29.56,29.58,29.43,29.49,119696.0,29.0893,29.109,28.9614,29.0204,119696.0
2024-06-28 11:00:00,29.49,29.49,29.43,29.43,72435.0,29.0204,29.0204,28.9614,28.9614,72435.0
2024-06-28 11:30:00,29.44,29.52,29.44,29.51,66408.0,28.9712,29.0499,28.9712,29.0401,66408.0
2024-06-28 12:00:00,29.5,29.53,29.47,29.53,39216.0,29.0303,29.0598,29.0007,29.0598,39216.0
2024-06-28 12:30:00,29.53,29.53,29.47,29.51,62829.0,29.0598,29.0598,29.0007,29.0401,62829.0
2024-06-28 13:00:00,29.51,29.55,29.5,29.52,31708.0,29.0401,29.0795,29.0303,29.0499,31708.0
2024-06-28 13:30:00,29.53,29.54,29.5,29.52,55353.0,29.0598,29.0696,29.0303,29.0499,55353.0
2024-06-28 14:00:00,29.52,29.54,29.47,29.5,50600.0,29.0499,29.0696,29.0007,29.0303,50600.0
2024-06-28 14:30:00,29.49,29.49,29.44,29.46,53018.0,29.0204,29.0204,28.9712,28.9909,53018.0
2024-06-28 15:00:00,29.46,29.46,29.43,29.43,61218.0,28.9909,28.9909,28.9614,28.9614,61218.0
2024-06-28 15:30:00,29.44,29.53,29.38,29.53,208269.0,28.9712,29.0598,28.9122,29.0598,208269.0
2024-07-01 09:30:00,29.83,29.99,29.81,29.93,238450.0,29.355,29.5125,29.3353,29.4534,238450.0
2024-07-01 10:00:00,29.93,30.02,29.83,29.84,99009.0,29.4534,29.542,29.355,29.3648,99009.0
2024-07-01 10:30:00,29.85,29.85,29.73,29.76,59024.0,29.3747,29.3747,29.2566,29.2861,59024.0
2024-07-01 11:00:00,29.75,29.85,29.73,29.85,56639.0,29.2763,29.3747,29.2566,29.3747,56639.0
2024-07-01 11:30:00,29.85,29.88,29.82,29.85,35800.0,29.3747,29.4042,29.3452,29.3747,35800.0
2024-07-01 12:00:00,29.85,29.91,29.83,29.91,19789.0,29.3747,29.4337,29.355,29.4337,19789.0
2024-07-01 12:30:00,29.9,29.93,29.88,29.89,36986.0,29.4239,29.4534,29.4042,29.414,36986.0
2024-07-01 13:00:00,29.89,29.95,29.88,29.95,21153.0,29.414,29.4731,29.4042,29.4731,21153.0
2024-07-01 13:30:00,29.94,29.95,29.92,29.93,26943.0,29.4632,29.4731,29.4436,29.4534,26943.0
2024-07-01 14:00:00,29.93,30.0,29.92,29.93,46278.0,29.4534,29.5223,29.4436,29.4534,46278.0
2024-07-01 14:30:00,29.92,29.94,29.91,29.93,23945.0,29.4436,29.4632,29.4337,29.4534,23945.0
2024-07-01 15:00:00,29.93,29.94,29.88,29.91,41430.0,29.4534,29.4632,29.4042,29.4337,41430.0
2024-07-01 15:30:00,29.9,29.94,29.88,29.94,139968.0,29.4239,29.4632,29.4042,29.4632,139968.0
2024-07-02 09:30:00,29.62,29.71,29.58,29.7,61401.0,29.1483,29.2369,29.109,29.2271,61401.0
2024-07-02 10:00:00,29.71,29.77,29.65,29.71,99596.0,29.2369,29.296,29.1779,29.2369,99596.0
2024-07-02 10:30:00,29.72,29.78,29.66,29.77,49539.0,29.2468,29.3058,29.1877,29.296,49539.0
2024-07-02 11:00:00,29.77,29.84,29.75,29.81,182758.0,29.296,29.3648,29.2763,29.3353,182758.0
2024-07-02 11:30:00,29.82,29.83,29.77,29.79,61112.0,29.3452,29.355,29.296,29.3156,61112.0
2024-07-02 12:00:00,29.79,29.84,29.77,29.84,20713.0,29.3156,29.3648,29.296,29.3648,20713.0
2024-07-02 12:30:00,29.84,29.84,29.81,29.82,31562.0,29.3648,29.3648,29.3353,29.3452,31562.0
2024-07-02 13:00:00,29.82,29.89,29.82,29.89,42284.0,29.3452,29.414,29.3452,29.414,42284.0
2024-07-02 13:30:00,29.88,29.9,29.84,29.89,27239.0,29.4042,29.4239,29.3648,29.414,27239.0
2024-07-02 14:00:00,29.89,29.93,29.88,29.91,28207.0,29.414,29.4534,29.4042,29.4337,28207.0
2024-07-02 14:30:00,29.91,29.97,29.9,29.96,64099.0,29.4337,29.4928,29.4239,29.4829,64099.0
2024-07-02 15:00:00,29.96,30.02,29.95,30.02,53096.0,29.4829,29.542,29.4731,29.542,53096.0
2024-07-02 15:30:00,30.01,30.03,29.96,30.01,175377.0,29.5321,29.5518,29.4829,29.5321,175377.0
2024-07-03 09:30:00,30.19,30.27,30.1,30.27,201879.0,29.7093,29.788,29.6207,29.788,201879.0
2024-07-03 10:00:00,30.29,30.4,30.29,30.32,158716.0,29.8077,29.9159,29.8077,29.8372,158716.0
2024-07-03 10:30:00,30.32,30.38,30.31,30.34,131519.0,29.8372,29.8962,29.8274,29.8569,131519.0
2024-07-03 11:00:00,30.34,30.4,30.33,30.36,107089.0,29.8569,29.9159,29.847,29.8766,107089.0
2024-07-03 11:30:00,30.36,30.36,30.24,30.24,55066.0,29.8766,29.8766,29.7585,29.7585,55066.0
2024-07-03 12:00:00,30.24,30.32,30.21,30.3,74611.0,29.7585,29.8372,29.7289,29.8175,74611.0
2024-07-03 12:30:00,30.3,30.35,30.27,30.34,119570.0,29.8175,29.8667,29.788,29.8569,119570.0
2024-07-05 09:30:00,30.5,30.52,30.25,30.28,66569.0,30.0143,30.034,29.7683,29.7978,66569.0
2024-07-05 10:00:00,30.28,30.29,30.08,30.1,159995.0,29.7978,29.8077,29.601,29.6207,159995.0
2024-07-05 10:30:00,30.09,30.31,30.09,30.31,147143.0,29.6109,29.8274,29.6109,29.8274,147143.0
2024-07-05 11:00:00,30.31,30.4,30.3,30.35,67262.0,29.8274,29.9159,29.8175,29.8667,67262.0
2024-07-05 11:30:00,30.34,30.37,30.28,30.32,88314.0,29.8569,29.8864,29.7978,29.8372,88314.0
2024-07-05 12:00:00,30.32,30.36,30.3,30.31,25538.0,29.8372,29.8766,29.8175,29.8274,25538.0
2024-07-05 12:30:00,30.3,30.33,30.29,30.32,39759.0,29.8175,29.847,29.8077,29.8372,39759.0
2024-07-05 13:00:00,30.32,30.35,30.31,30.34,28801.0,29.8372,29.8667,29.8274,29.8569,28801.0
2024-07-05 13:30:00,30.35,30.4,30.35,30.38,20803.0,29.8667,29.9159,29.8667,29.8962,20803.0
2024-07-05 14:00:00,30.39,30.42,30.36,30.42,32262.0,29.9061,29.9356,29.8766,29.9356,32262.0
2024-07-05 14:30:00,30.41,30.45,30.39,30.44,52660.0,29.9258,29.9651,29.9061,29.9553,52660.0
2024-07-05 15:00:00,30.43,30.43,30.39,30.39,58502.0,29.9454,29.9454,29.9061,29.9061,58502.0
2024-07-05 15:30:00,30.4,30.47,30.39,30.45,121233.0,29.9159,29.9848,29.9061,29.9651,121233.0
2024-07-08 09:30:00,30.63,30.69,30.6,30.6,75730.0,30.1423,30.2013,30.1127,30.1127,75730.0
2024-07-08 10:00:00,30.6,30.62,30.51,30.52,56215.0,30.1127,30.1324,30.0242,30.034,56215.0
2024-07-08 10:30:00,30.52,30.54,30.44,30.45,51704.0,30.034,30.0537,29.9553,29.9651,51704.0
2024-07-08 11:00:00,30.45,30.53,30.45,30.47,36562.0,29.9651,30.0439,29.9651,29.9848,36562.0
2024-07-08 11:30:00,30.45,30.46,30.4,30.45,67059.0,29.9651,29.975,29.9159,29.9651,67059.0
2024-07-08 12:00:00,30.44,30.44,30.37,30.39,31506.0,29.9553,29.9553,29.8864,29.9061,31506.0
2024-07-08 12:30:00,30.4,30.42,30.38,30.39,26007.0,29.9159,29.9356,29.8962,29.9061,26007.0
2024-07-08 13:00:00,30.39,30.39,30.34,30.34,37695.0,29.9061,29.9061,29.8569,29.8569,37695.0
2024-07-08 13:30:00,30.34,30.41,30.34,30.4,18007.0,29.8569,29.9258,29.8569,29.9159,18007.0
2024-07-08 14:00:00,30.4,30.4,30.38,30.38,11676.0,29.9159,29.9159,29.8962,29.8962,11676.0
2024-07-08 14:30:00,30.39,30.39,30.34,30.38,30811.0,29.9061,29.9061,29.8569,29.8962,30811.0
2024-07-08 15:00:00,30.38,30.41,30.37,30.38,38348.0,29.8962,29.9258,29.8864,29.8962,38348.0
2024-07-08 15:30:00,30.38,30.43,30.37,30.38,103248.0,29.8962,29.9454,29.8864,29.8962,103248.0
2024-07-09 09:30:00,30.15,30.25,30.15,30.18,94082.0,29.6699,29.7683,29.6699,29.6994,94082.0
2024-07-09 10:00:00,30.18,30.26,30.17,30.19,50975.0,29.6994,29.7782,29.6896,29.7093,50975.0
2024-07-09 10:30:00,30.19,30.21,30.13,30.15,91557.0,29.7093,29.7289,29.6502,29.6699,91557.0
2024-07-09 11:00:00,30.13,30.19,30.13,30.17,41518.0,29.6502,29.7093,29.6502,29.6896,41518.0
2024-07-09 11:30:00,30.17,30.29,30.17,30.29,103023.0,29.6896,29.8077,29.6896,29.8077,103023.0
2024-07-09 12:00:00,30.29,30.34,30.29,30.33,64617.0,29.8077,29.8569,29.8077,29.847,64617.0
2024-07-09 12:30:00,30.33,30.39,30.32,30.39,31449.0,29.847,29.9061,29.8372,29.9061,31449.0
2024-07-09 13:00:00,30.38,30.42,30.34,30.36,27566.0,29.8962,29.9356,29.8569,29.8766,27566.0
2024-07-09 13:30:00,30.36,30.39,30.34,30.34,25841.0,29.8766,29.9061,29.8569,29.8569,25841.0
2024-07-09 14:00:00,30.33,30.35,30.29,30.3,32927.0,29.847,29.8667,29.8077,29.8175,32927.0
2024-07-09 14:30:00,30.29,30.32,30.26,30.3,42783.0,29.8077,29.8372,29.7782,29.8175,42783.0
2024-07-09 15:00:00,30.3,30.3,30.26,30.29,42973.0,29.8175,29.8175,29.7782,29.8077,42973.0
2024-07-09 15:30:00,30.29,30.32,30.25,30.27,134370.0,29.8077,29.8372,29.7683,29.788,134370.0
2024-07-10 09:30:00,30.41,30.43,30.35,30.36,53044.0,29.9258,29.9454,29.8667,29.8766,53044.0
2024-07-10 10:00:00,30.36,30.45,30.36,30.45,37236.0,29.8766,29.9651,29.8766,29.9651,37236.0
2024-07-10 10:30:00,30.44,30.49,30.41,30.49,54286.0,29.9553,30.0045,29.9258,30.0045,54286.0
2024-07-10 11:00:00,30.5,30.67,30.5,30.63,87584.0,30.0143,30.1816,30.0143,30.1423,87584.0
2024-07-10 11:30:00,30.64,30.68,30.62,30.66,49422.0,30.1521,30.1915,30.1324,30.1718,49422.0
2024-07-10 12:00:00,30.67,30.67,30.63,30.65,44732.0,30.1816,30.1816,30.1423,30.1619,44732.0
2024-07-10 12:30:00,30.65,30.66,30.62,30.63,19824.0,30.1619,30.1718,30.1324,30.1423,19824.0
2024-07-10 13:00:00,30.64,30.65,30.6,30.62,32463.0,30.1521,30.1619,30.1127,30.1324,32463.0
2024-07-10 13:30:00,30.61,30.63,30.6,30.63,14660.0,30.1226,30.1423,30.1127,30.1423,14660.0
2024-07-10 14:00:00,30.62,30.65,30.58,30.59,47317.0,30.1324,30.1619,30.0931,30.1029,47317.0
2024-07-10 14:30:00,30.6,30.64,30.6,30.62,28886.0,30.1127,30.1521,30.1127,30.1324,28886.0
2024-07-10 15:00:00,30.62,30.65,30.61,30.64,46062.0,30.1324,30.1619,30.1226,30.1521,46062.0
2024-07-10 15:30:00,30.64,30.75,30.63,30.75,161481.0,30.1521,30.2604,30.1423,30.2604,161481.0
2024-07-11 09:30:00,31.01,31.15,30.97,31.09,155114.0,30.5162,30.654,30.4768,30.5949,155114.0
2024-07-11 10:00:00,31.08,31.17,31.01,31.03,137560.0,30.5851,30.6737,30.5162,30.5359,137560.0
2024-07-11 10:30:00,31.02,31.13,31.01,31.11,81433.0,30.5261,30.6343,30.5162,30.6146,81433.0
2024-07-11 11:00:00,31.11,31.12,31.03,31.03,84667.0,30.6146,30.6245,30.5359,30.5359,84667.0
2024-07-11 11:30:00,31.03,31.03,30.94,30.97,68727.0,30.5359,30.5359,30.4473,30.4768,68727.0
2024-07-11 12:00:00,30.97,30.99,30.92,30.99,35840.0,30.4768,30.4965,30.4276,30.4965,35840.0
2024-07-11 12:30:00,30.99,31.0,30.94,30.97,31979.0,30.4965,30.5064,30.4473,30.4768,31979.0
2024-07-11 13:00:00,30.98,31.0,30.96,30.98,18590.0,30.4867,30.5064,30.467,30.4867,18590.0
2024-07-11 13:30:00,30.99,30.99,30.95,30.96,18615.0,30.4965,30.4965,30.4572,30.467,18615.0
2024-07-11 14:00:00,30.96,30.99,30.91,30.92,33961.0,30.467,30.4965,30.4178,30.4276,33961.0
2024-07-11 14:30:00,30.91,31.01,30.91,31.0,34984.0,30.4178,30.5162,30.4178,30.5064,34984.0
2024-07-11 15:00:00,31.0,31.0,30.95,30.96,40669.0,30.5064,30.5064,30.4572,30.467,40669.0
2024-07-11 15:30:00,30.96,31.04,30.96,31.03,211338.0,30.467,30.5457,30.467,30.5359,211338.0
2024-07-12 09:30:00,31.25,31.3,31.22,31.24,129923.0,30.7524,30.8016,30.7229,30.7425,129923.0
2024-07-12 10:00:00,31.25,31.33,31.24,31.29,104026.0,30.7524,30.8311,30.7425,30.7918,104026.0
2024-07-12 10:30:00,31.29,31.3,31.2,31.27,77077.0,30.7918,30.8016,30.7032,30.7721,77077.0
2024-07-12 11:00:00,31.27,31.32,31.25,31.32,92807.0,30.7721,30.8213,30.7524,30.8213,92807.0
2024-07-12 11:30:00,31.32,31.37,31.31,31.33,74003.0,30.8213,30.8705,30.8114,30.8311,74003.0
2024-07-12 12:00:00,31.34,31.35,31.3,31.3,53039.0,30.841,30.8508,30.8016,30.8016,53039.0
2024-07-12 12:30:00,31.31,31.32,31.28,31.31,32419.0,30.8114,30.8213,30.7819,30.8114,32419.0
2024-07-12 13:00:00,31.32,31.36,31.27,31.35,49305.0,30.8213,30.8606,30.7721,30.8508,49305.0
2024-07-12 13:30:00,31.34,31.36,31.31,31.32,15868.0,30.841,30.8606,30.8114,30.8213,15868.0
2024-07-12 14:00:00,31.32,31.33,31.28,31.32,61640.0,30.8213,30.8311,30.7819,30.8213,61640.0
2024-07-12 14:30:00,31.31,31.32,31.26,31.31,20240.0,30.8114,30.8213,30.7622,30.8114,20240.0
2024-07-12 15:00:00,31.32,31.33,31.3,31.32,37568.0,30.8213,30.8311,30.8016,30.8213,37568.0
2024-07-12 15:30:00,31.31,31.32,31.22,31.23,148395.0,30.8114,30.8213,30.7229,30.7327,148395.0
2024-07-15 09:30:00,31.36,31.37,31.23,31.3,112005.0,30.8606,30.8705,30.7327,30.8016,112005.0
2024-07-15 10:00:00,31.29,31.31,31.2,31.21,60141.0,30.7918,30.8114,30.7032,30.713,60141.0
2024-07-15 10:30:00,31.21,31.23,31.11,31.15,72536.0,30.713,30.7327,30.6146,30.654,72536.0
2024-07-15 11:00:00,31.15,31.24,31.14,31.18,37332.0,30.654,30.7425,30.6441,30.6835,37332.0
2024-07-15 11:30:00,31.19,31.19,31.16,31.18,27306.0,30.6933,30.6933,30.6638,30.6835,27306.0
2024-07-15 12:00:00,31.18,31.19,31.16,31.17,15968.0,30.6835,30.6933,30.6638,30.6737,15968.0
2024-07-15 12:30:00,31.17,31.17,31.08,31.14,16113.0,30.6737,30.6737,30.5851,30.6441,16113.0
2024-07-15 13:00:00,31.12,31.14,31.08,31.11,18273.0,30.6245,30.6441,30.5851,30.6146,18273.0
2024-07-15 13:30:00,31.1,31.13,31.06,31.08,42064.0,30.6048,30.6343,30.5654,30.5851,42064.0
2024-07-15 14:00:00,31.07,31.14,31.05,31.14,48709.0,30.5753,30.6441,30.5556,30.6441,48709.0
2024-07-15 14:30:00,31.13,31.16,31.11,31.15,31601.0,30.6343,30.6638,30.6146,30.654,31601.0
2024-07-15 15:00:00,31.14,31.16,31.11,31.14,18784.0,30.6441,30.6638,30.6146,30.6441,18784.0
2024-07-15 15:30:00,31.14,31.15,31.06,31.07,117110.0,30.6441,30.654,30.5654,30.5753,117110.0
2024-07-16 09:30:00,31.0,31.01,30.9,30.94,81681.0,30.5064,30.5162,30.408,30.4473,81681.0
2024-07-16 10:00:00,30.95,30.97,30.89,30.96,62600.0,30.4572,30.4768,30.3981,30.467,62600.0
2024-07-16 10:30:00,30.96,31.08,30.95,31.05,65161.0,30.467,30.5851,30.4572,30.5556,65161.0
2024-07-16 11:00:00,31.06,31.2,31.05,31.16,150913.0,30.5654,30.7032,30.5556,30.6638,150913.0
2024-07-16 11:30:00,31.16,31.16,31.1,31.12,37779.0,30.6638,30.6638,30.6048,30.6245,37779.0
2024-07-16 12:00:00,31.12,31.24,31.12,31.2,53237.0,30.6245,30.7425,30.6245,30.7032,53237.0
2024-07-16 12:30:00,31.19,31.22,31.18,31.21,17692.0,30.6933,30.7229,30.6835,30.713,17692.0
2024-07-16 13:00:00,31.22,31.28,31.21,31.27,32482.0,30.7229,30.7819,30.713,30.7721,32482.0
2024-07-16 13:30:00,31.27,31.31,31.27,31.3,26019.0,30.7721,30.8114,30.7721,30.8016,26019.0
2024-07-16 14:00:00,31.3,31.38,31.29,31.38,44500.0,30.8016,30.8803,30.7918,30.8803,44500.0
2024-07-16 14:30:00,31.38,31.41,31.37,31.4,35641.0,30.8803,30.9098,30.8705,30.9,35641.0
2024-07-16 15:00:00,31.41,31.42,31.38,31.39,50480.0,30.9098,30.9197,30.8803,30.8902,50480.0
2024-07-16 15:30:00,31.38,31.46,31.38,31.42,198334.0,30.8803,30.959,30.8803,30.9197,198334.0
2024-07-17 09:30:00,31.21,31.34,31.21,31.31,192447.0,30.713,30.841,30.713,30.8114,192447.0
2024-07-17 10:00:00,31.3,31.3,31.15,31.16,264915.0,30.8016,30.8016,30.654,30.6638,264915.0
2024-07-17 10:30:00,31.16,31.16,31.0,31.04,94897.0,30.6638,30.6638,30.5064,30.5457,94897.0
2024-07-17 11:00:00,31.04,31.18,30.99,31.15,138413.0,30.5457,30.6835,30.4965,30.654,138413.0
2024-07-17 11:30:00,31.16,31.19,31.11,31.18,33061.0,30.6638,30.6933,30.6146,30.6835,33061.0
2024-07-17 12:00:00,31.18,31.19,31.03,31.03,77462.0,30.6835,30.6933,30.5359,30.5359,77462.0
2024-07-17 12:30:00,31.04,31.05,30.99,31.05,59336.0,30.5457,30.5556,30.4965,30.5556,59336.0
2024-07-17 13:00:00,31.04,31.04,30.94,30.97,26686.0,30.5457,30.5457,30.4473,30.4768,26686.0
2024-07-17 13:30:00,30.97,31.03,30.96,30.97,28739.0,30.4768,30.5359,30.467,30.4768,28739.0
2024-07-17 14:00:00,30.96,31.0,30.94,31.0,30870.0,30.467,30.5064,30.4473,30.5064,30870.0
2024-07-17 14:30:00,31.0,31.01,30.98,30.99,45645.0,30.5064,30.5162,30.4867,30.4965,45645.0
2024-07-17 15:00:00,30.99,31.04,30.97,31.01,55644.0,30.4965,30.5457,30.4768,30.5162,55644.0
2024-07-17 15:30:00,31.02,31.03,30.96,31.02,250343.0,30.5261,30.5359,30.467,30.5261,250343.0
2024-07-18 09:30:00,31.24,31.24,31.07,31.08,125008.0,30.7425,30.7425,30.5753,30.5851,125008.0
2024-07-18 10:00:00,31.08,31.1,30.99,31.02,68512.0,30.5851,30.6048,30.4965,30.5261,68512.0
2024-07-18 10:30:00,31.01,31.04,30.92,31.02,153760.0,30.5162,30.5457,30.4276,30.5261,153760.0
2024-07-18 11:00:00,31.02,31.04,30.87,30.87,67032.0,30.5261,30.5457,30.3784,30.3784,67032.0
2024-07-18 11:30:00,30.87,30.89,30.74,30.76,80520.0,30.3784,30.3981,30.2505,30.2702,80520.0
2024-07-18 12:00:00,30.76,30.78,30.72,30.74,38979.0,30.2702,30.2899,30.2308,30.2505,38979.0
2024-07-18 12:30:00,30.74,30.83,30.73,30.83,31637.0,30.2505,30.3391,30.2407,30.3391,31637.0
2024-07-18 13:00:00,30.83,30.86,30.8,30.84,27726.0,30.3391,30.3686,30.3096,30.3489,27726.0
2024-07-18 13:30:00,30.84,30.85,30.76,30.76,14194.0,30.3489,30.3588,30.2702,30.2702,14194.0
2024-07-18 14:00:00,30.76,30.76,30.65,30.65,57685.0,30.2702,30.2702,30.1619,30.1619,57685.0
2024-07-18 14:30:00,30.65,30.67,30.6,30.62,49758.0,30.1619,30.1816,30.1127,30.1324,49758.0
2024-07-18 15:00:00,30.63,30.65,30.56,30.62,42798.0,30.1423,30.1619,30.0734,30.1324,42798.0
2024-07-18 15:30:00,30.62,30.67,30.58,30.58,294691.0,30.1324,30.1816,30.0931,30.0931,294691.0
2024-07-19 09:30:00,30.44,30.48,30.35,30.47,92269.0,29.9553,29.9946,29.8667,29.9848,92269.0
2024-07-19 10:00:00,30.46,30.52,30.43,30.44,47661.0,29.975,30.034,29.9454,29.9553,47661.0
2024-07-19 10:30:00,30.44,30.49,30.43,30.48,85668.0,29.9553,30.0045,29.9454,29.9946,85668.0
2024-07-19 11:00:00,30.49,30.51,30.44,30.45,54628.0,30.0045,30.0242,29.9553,29.9651,54628.0
2024-07-19 11:30:00,30.46,30.6,30.45,30.6,38051.0,29.975,30.1127,29.9651,30.1127,38051.0
2024-07-19 12:00:00,30.61,30.64,30.56,30.56,17612.0,30.1226,30.1521,30.0734,30.0734,17612.0
2024-07-19 12:30:00,30.55,30.57,30.5,30.54,26228.0,30.0635,30.0832,30.0143,30.0537,26228.0
2024-07-19 13:00:00,30.53,30.53,30.44,30.47,19044.0,30.0439,30.0439,29.9553,29.9848,19044.0
2024-07-19 13:30:00,30.46,30.5,30.45,30.49,13644.0,29.975,30.0143,29.9651,30.0045,13644.0
2024-07-19 14:00:00,30.5,30.5,30.46,30.46,19881.0,30.0143,30.0143,29.975,29.975,19881.0
2024-07-19 14:30:00,30.46,30.49,30.43,30.47,54630.0,29.975,30.0045,29.9454,29.9848,54630.0
2024-07-19 15:00:00,30.48,30.52,30.47,30.49,38010.0,29.9946,30.034,29.9848,30.0045,38010.0
2024-07-19 15:30:00,30.49,30.5,30.4,30.43,177268.0,30.0045,30.0143,29.9159,29.9454,177268.0
2024-07-22 09:30:00,30.8,30.87,30.68,30.69,89604.0,30.3096,30.3784,30.1915,30.2013,89604.0
2024-07-22 10:00:00,30.69,30.73,30.62,30.73,114714.0,30.2013,30.2407,30.1324,30.2407,114714.0
2024-07-22 10:30:00,30.72,30.83,30.72,30.83,35474.0,30.2308,30.3391,30.2308,30.3391,35474.0
2024-07-22 11:00:00,30.83,30.84,30.71,30.73,74027.0,30.3391,30.3489,30.221,30.2407,74027.0
2024-07-22 11:30:00,30.73,30.74,30.68,30.7,60273.0,30.2407,30.2505,30.1915,30.2111,60273.0
2024-07-22 12:00:00,30.7,30.72,30.68,30.69,16033.0,30.2111,30.2308,30.1915,30.2013,16033.0
2024-07-22 12:30:00,30.68,30.82,30.67,30.79,20223.0,30.1915,30.3292,30.1816,30.2997,20223.0
2024-07-22 13:00:00,30.8,30.86,30.78,30.79,33306.0,30.3096,30.3686,30.2899,30.2997,33306.0
2024-07-22 13:30:00,30.78,30.85,30.77,30.85,41722.0,30.2899,30.3588,30.28,30.3588,41722.0
2024-07-22 14:00:00,30.84,30.85,30.78,30.83,24775.0,30.3489,30.3588,30.2899,30.3391,24775.0
2024-07-22 14:30:00,30.83,30.87,30.74,30.75,75451.0,30.3391,30.3784,30.2505,30.2604,75451.0
2024-07-22 15:00:00,30.74,30.74,30.64,30.67,215911.0,30.2505,30.2505,30.1521,30.1816,215911.0
2024-07-22 15:30:00,30.67,30.71,30.64,30.68,448347.0,30.1816,30.221,30.1521,30.1915,448347.0
2024-07-23 09:30:00,30.53,30.55,30.45,30.51,256348.0,30.0439,30.0635,29.9651,30.0242,256348.0
2024-07-23 10:00:00,30.51,30.62,30.49,30.61,214007.0,30.0242,30.1324,30.0045,30.1226,214007.0
2024-07-23 10:30:00,30.62,30.71,30.6,30.66,196878.0,30.1324,30.221,30.1127,30.1718,196878.0
2024-07-23 11:00:00,30.65,30.76,30.65,30.71,148037.0,30.1619,30.2702,30.1619,30.221,148037.0
2024-07-23 11:30:00,30.71,30.73,30.64,30.66,90360.0,30.221,30.2407,30.1521,30.1718,90360.0
2024-07-23 12:00:00,30.67,30.67,30.57,30.61,63663.0,30.1816,30.1816,30.0832,30.1226,63663.0
2024-07-23 12:30:00,30.6,30.61,30.58,30.6,59883.0,30.1127,30.1226,30.0931,30.1127,59883.0
2024-07-23 13:00:00,30.61,30.61,30.58,30.59,18103.0,30.1226,30.1226,30.0931,30.1029,18103.0
2024-07-23 13:30:00,30.58,30.61,30.57,30.61,73284.0,30.0931,30.1226,30.0832,30.1226,73284.0
2024-07-23 14:00:00,30.6,30.61,30.58,30.59,97093.0,30.1127,30.1226,30.0931,30.1029,97093.0
2024-07-23 14:30:00,30.59,30.6,30.58,30.59,37851.0,30.1029,30.1127,30.0931,30.1029,37851.0
2024-07-23 15:00:00,30.58,30.59,30.56,30.57,96882.0,30.0931,30.1029,30.0734,30.0832,96882.0
2024-07-23 15:30:00,30.57,30.57,30.5,30.54,320474.0,30.0832,30.0832,30.0143,30.0537,320474.0
2024-07-24 09:30:00,30.53,30.56,30.38,30.42,213164.0,30.0439,30.0734,29.8962,29.9356,213164.0
2024-07-24 10:00:00,30.42,30.5,30.38,30.5,156386.0,29.9356,30.0143,29.8962,30.0143,156386.0
2024-07-24 10:30:00,30.5,30.5,30.4,30.41,138404.0,30.0143,30.0143,29.9159,29.9258,138404.0
2024-07-24 11:00:00,30.41,30.42,30.34,30.37,119964.0,29.9258,29.9356,29.8569,29.8864,119964.0
2024-07-24 11:30:00,30.37,30.42,30.35,30.41,44288.0,29.8864,29.9356,29.8667,29.9258,44288.0
2024-07-24 12:00:00,30.41,30.44,30.38,30.42,16071.0,29.9258,29.9553,29.8962,29.9356,16071.0
2024-07-24 12:30:00,30.41,30.41,30.34,30.35,22250.0,29.9258,29.9258,29.8569,29.8667,22250.0
2024-07-24 13:00:00,30.34,30.34,30.26,30.27,48579.0,29.8569,29.8569,29.7782,29.788,48579.0
2024-07-24 13:30:00,30.27,30.28,30.17,30.18,139867.0,29.788,29.7978,29.6896,29.6994,139867.0
2024-07-24 14:00:00,30.18,30.18,30.09,30.1,102402.0,29.6994,29.6994,29.6109,29.6207,102402.0
2024-07-24 14:30:00,30.09,30.1,29.98,30.02,107379.0,29.6109,29.6207,29.5026,29.542,107379.0
2024-07-24 15:00:00,30.03,30.06,30.0,30.03,93941.0,29.5518,29.5813,29.5223,29.5518,93941.0
2024-07-24 15:30:00,30.04,30.09,29.99,30.0,320953.0,29.5617,29.6109,29.5125,29.5223,320953.0
2024-07-25 09:30:00,29.95,29.99,29.87,29.95,143459.0,29.4731,29.5125,29.3944,29.4731,143459.0
2024-07-25 10:00:00,29.94,29.94,29.69,29.92,106508.0,29.4632,29.4632,29.2172,29.4436,106508.0
2024-07-25 10:30:00,29.91,30.07,29.91,30.07,88208.0,29.4337,29.5912,29.4337,29.5912,88208.0
2024-07-25 11:00:00,30.07,30.22,30.04,30.16,84856.0,29.5912,29.7388,29.5617,29.6797,84856.0
2024-07-25 11:30:00,30.14,30.19,30.11,30.19,42219.0,29.6601,29.7093,29.6305,29.7093,42219.0
2024-07-25 12:00:00,30.19,30.29,30.14,30.28,41384.0,29.7093,29.8077,29.6601,29.7978,41384.0
2024-07-25 12:30:00,30.27,30.37,30.27,30.37,48025.0,29.788,29.8864,29.788,29.8864,48025.0
2024-07-25 13:00:00,30.37,30.44,30.29,30.3,42510.0,29.8864,29.9553,29.8077,29.8175,42510.0
2024-07-25 13:30:00,30.3,30.34,30.25,30.34,24579.0,29.8175,29.8569,29.7683,29.8569,24579.0
2024-07-25 14:00:00,30.33,30.34,30.25,30.28,53612.0,29.847,29.8569,29.7683,29.7978,53612.0
2024-07-25 14:30:00,30.28,30.31,30.2,30.23,38503.0,29.7978,29.8274,29.7191,29.7486,38503.0
2024-07-25 15:00:00,30.23,30.31,30.22,30.29,52836.0,29.7486,29.8274,29.7388,29.8077,52836.0
2024-07-25 15:30:00,30.29,30.3,30.17,30.17,190808.0,29.8077,29.8175,29.6896,29.6896,190808.0
2024-07-26 09:30:00,30.35,30.44,30.33,30.44,53044.0,29.8667,29.9553,29.847,29.9553,53044.0
2024-07-26 10:00:00,30.44,30.53,30.42,30.5,41430.0,29.9553,30.0439,29.9356,30.0143,41430.0
2024-07-26 10:30:00,30.49,30.58,30.44,30.57,73975.0,30.0045,30.0931,29.9553,30.0832,73975.0
2024-07-26 11:00:00,30.57,30.58,30.45,30.49,58220.0,30.0832,30.0931,29.9651,30.0045,58220.0
2024-07-26 11:30:00,30.48,30.53,30.46,30.53,22718.0,29.9946,30.0439,29.975,30.0439,22718.0
2024-07-26 12:00:00,30.54,30.62,30.53,30.61,22519.0,30.0537,30.1324,30.0439,30.1226,22519.0
2024-07-26 12:30:00,30.61,30.63,30.55,30.63,24051.0,30.1226,30.1423,30.0635,30.1423,24051.0
2024-07-26 13:00:00,30.63,30.63,30.57,30.6,24881.0,30.1423,30.1423,30.0832,30.1127,24881.0
2024-07-26 13:30:00,30.59,30.61,30.47,30.49,35381.0,30.1029,30.1226,29.9848,30.0045,35381.0
2024-07-26 14:00:00,30.49,30.56,30.48,30.55,14904.0,30.0045,30.0734,29.9946,30.0635,14904.0
2024-07-26 14:30:00,30.54,30.56,30.51,30.55,19178.0,30.0537,30.0734,30.0242,30.0635,19178.0
2024-07-26 15:00:00,30.54,30.58,30.51,30.57,33661.0,30.0537,30.0931,30.0242,30.0832,33661.0
2024-07-26 15:30:00,30.58,30.63,30.51,30.55,175619.0,30.0931,30.1423,30.0242,30.0635,175619.0
2024-07-29 09:30:00,30.39,30.43,30.21,30.3,81237.0,29.9061,29.9454,29.7289,29.8175,81237.0
2024-07-29 10:00:00,30.3,30.33,30.14,30.15,43915.0,29.8175,29.847,29.6601,29.6699,43915.0
2024-07-29 10:30:00,30.14,30.14,30.05,30.08,61227.0,29.6601,29.6601,29.5715,29.601,61227.0
2024-07-29 11:00:00,30.08,30.12,30.07,30.12,73159.0,29.601,29.6404,29.5912,29.6404,73159.0
2024-07-29 11:30:00,30.12,30.2,30.1,30.2,114251.0,29.6404,29.7191,29.6207,29.7191,114251.0
2024-07-29 12:00:00,30.19,30.19,30.09,30.09,51973.0,29.7093,29.7093,29.6109,29.6109,51973.0
2024-07-29 12:30:00,30.1,30.14,30.08,30.09,57112.0,29.6207,29.6601,29.601,29.6109,57112.0
2024-07-29 13:00:00,30.09,30.13,30.07,30.08,63022.0,29.6109,29.6502,29.5912,29.601,63022.0
2024-07-29 13:30:00,30.06,30.12,30.05,30.06,111209.0,29.5813,29.6404,29.5715,29.5813,111209.0
2024-07-29 14:00:00,30.05,30.07,30.01,30.05,102281.0,29.5715,29.5912,29.5321,29.5715,102281.0
2024-07-29 14:30:00,30.05,30.06,30.02,30.05,61854.0,29.5715,29.5813,29.542,29.5715,61854.0
2024-07-29 15:00:00,30.05,30.07,30.04,30.04,66798.0,29.5715,29.5912,29.5617,29.5617,66798.0
2024-07-29 15:30:00,30.04,30.08,29.98,29.98,424057.0,29.5617,29.601,29.5026,29.5026,424057.0
2024-07-30 09:30:00,30.1,30.25,30.09,30.15,169929.0,29.6207,29.7683,29.6109,29.6699,169929.0
2024-07-30 10:00:00,30.13,30.13,30.03,30.1,42519.0,29.6502,29.6502,29.5518,29.6207,42519.0
2024-07-30 10:30:00,30.1,30.17,30.07,30.12,68651.0,29.6207,29.6896,29.5912,29.6404,68651.0
2024-07-30 11:00:00,30.11,30.17,30.07,30.15,51716.0,29.6305,29.6896,29.5912,29.6699,51716.0
2024-07-30 11:30:00,30.14,30.17,30.05,30.07,82769.0,29.6601,29.6896,29.5715,29.5912,82769.0
2024-07-30 12:00:00,30.07,30.09,30.01,30.05,47065.0,29.5912,29.6109,29.5321,29.5715,47065.0
2024-07-30 12:30:00,30.05,30.07,29.99,29.99,70867.0,29.5715,29.5912,29.5125,29.5125,70867.0
2024-07-30 13:00:00,30.0,30.04,29.98,30.01,47435.0,29.5223,29.5617,29.5026,29.5321,47435.0
2024-07-30 13:30:00,30.01,30.04,29.99,30.04,50625.0,29.5321,29.5617,29.5125,29.5617,50625.0
2024-07-30 14:00:00,30.04,30.06,30.01,30.03,62595.0,29.5617,29.5813,29.5321,29.5518,62595.0
2024-07-30 14:30:00,30.02,30.04,29.99,30.02,35220.0,29.542,29.5617,29.5125,29.542,35220.0
2024-07-30 15:00:00,30.02,30.05,30.0,30.03,42617.0,29.542,29.5715,29.5223,29.5518,42617.0
2024-07-30 15:30:00,30.03,30.05,30.0,30.02,307053.0,29.5518,29.5715,29.5223,29.542,307053.0
2024-07-31 09:30:00,30.33,30.4,30.18,30.24,147827.0,29.847,29.9159,29.6994,29.7585,147827.0
2024-07-31 10:00:00,30.25,30.36,30.22,30.34,212929.0,29.7683,29.8766,29.7388,29.8569,212929.0
2024-07-31 10:30:00,30.35,30.37,30.21,30.24,147049.0,29.8667,29.8864,29.7289,29.7585,147049.0
2024-07-31 11:00:00,30.25,30.32,30.22,30.29,93298.0,29.7683,29.8372,29.7388,29.8077,93298.0
2024-07-31 11:30:00,30.29,30.3,30.25,30.28,57188.0,29.8077,29.8175,29.7683,29.7978,57188.0
2024-07-31 12:00:00,30.28,30.28,30.23,30.26,39076.0,29.7978,29.7978,29.7486,29.7782,39076.0
2024-07-31 12:30:00,30.26,30.3,30.22,30.24,41647.0,29.7782,29.8175,29.7388,29.7585,41647.0
2024-07-31 13:00:00,30.23,30.24,30.14,30.16,96592.0,29.7486,29.7585,29.6601,29.6797,96592.0
2024-07-31 13:30:00,30.16,30.17,30.09,30.16,46073.0,29.6797,29.6896,29.6109,29.6797,46073.0
2024-07-31 14:00:00,30.16,30.22,30.13,30.19,46163.0,29.6797,29.7388,29.6502,29.7093,46163.0
2024-07-31 14:30:00,30.19,30.31,30.18,30.27,199649.0,29.7093,29.8274,29.6994,29.788,199649.0
2024-07-31 15:00:00,30.27,30.28,30.11,30.13,136340.0,29.788,29.7978,29.6305,29.6502,136340.0
2024-07-31 15:30:00,30.13,30.22,30.11,30.18,229741.0,29.6502,29.7388,29.6305,29.6994,229741.0
2024-08-01 09:30:00,30.17,30.17,29.61,29.62,117178.0,29.6896,29.6896,29.1385,29.1483,117178.0
2024-08-01 10:00:00,29.62,29.66,29.5,29.59,154379.0,29.1483,29.1877,29.0303,29.1188,154379.0
2024-08-01 10:30:00,29.59,29.63,29.38,29.38,159207.0,29.1188,29.1582,28.9122,28.9122,159207.0
2024-08-01 11:00:00,29.37,29.37,29.04,29.05,206027.0,28.9023,28.9023,28.5776,28.5874,206027.0
2024-08-01 11:30:00,29.05,29.21,29.03,29.12,148224.0,28.5874,28.7449,28.5677,28.6563,148224.0
2024-08-01 12:00:00,29.12,29.21,29.09,29.14,59921.0,28.6563,28.7449,28.6268,28.676,59921.0
2024-08-01 12:30:00,29.14,29.15,28.98,29.05,79778.0,28.676,28.6858,28.5185,28.5874,79778.0
2024-08-01 13:00:00,29.05,29.06,28.95,28.98,86355.0,28.5874,28.5973,28.489,28.5185,86355.0
2024-08-01 13:30:00,28.97,29.05,28.87,29.05,93080.0,28.5087,28.5874,28.4103,28.5874,93080.0
2024-08-01 14:00:00,29.05,29.06,28.94,28.96,81938.0,28.5874,28.5973,28.4792,28.4989,81938.0
2024-08-01 14:30:00,28.96,28.99,28.91,28.96,99925.0,28.4989,28.5284,28.4496,28.4989,99925.0
2024-08-01 15:00:00,28.96,29.05,28.91,29.02,206954.0,28.4989,28.5874,28.4496,28.5579,206954.0
2024-08-01 15:30:00,29.02,29.25,29.0,29.15,557596.0,28.5579,28.7842,28.5382,28.6858,557596.0
2024-08-02 09:30:00,28.45,28.5,28.22,28.36,220823.0,27.997,28.0462,27.7706,27.9084,220823.0
2024-08-02 10:00:00,28.36,28.41,28.19,28.23,285281.0,27.9084,27.9576,27.7411,27.7805,285281.0
2024-08-02 10:30:00,28.23,28.29,28.08,28.1,247459.0,27.7805,27.8395,27.6329,27.6525,247459.0
2024-08-02 11:00:00,28.1,28.24,28.05,28.11,261711.0,27.6525,27.7903,27.6033,27.6624,261711.0
2024-08-02 11:30:00,28.1,28.24,28.09,28.17,114559.0,27.6525,27.7903,27.6427,27.7214,114559.0
2024-08-02 12:00:00,28.17,28.23,28.1,28.19,55682.0,27.7214,27.7805,27.6525,27.7411,55682.0
2024-08-02 12:30:00,28.18,28.19,28.1,28.16,74320.0,27.7313,27.7411,27.6525,27.7116,74320.0
2024-08-02 13:00:00,28.16,28.16,28.04,28.07,144136.0,27.7116,27.7116,27.5935,27.623,144136.0
2024-08-02 13:30:00,28.07,28.09,28.02,28.05,97003.0,27.623,27.6427,27.5738,27.6033,97003.0
2024-08-02 14:00:00,28.05,28.11,27.95,28.08,92509.0,27.6033,27.6624,27.5049,27.6329,92509.0
2024-08-02 14:30:00,28.09,28.14,28.02,28.06,92071.0,27.6427,27.6919,27.5738,27.6132,92071.0
2024-08-02 15:00:00,28.05,28.09,28.03,28.08,102648.0,27.6033,27.6427,27.5837,27.6329,102648.0
2024-08-02 15:30:00,28.08,28.12,27.99,28.03,460692.0,27.6329,27.6722,27.5443,27.5837,460692.0
2024-08-05 09:30:00,27.57,27.83,27.37,27.71,801810.0,27.131,27.3868,26.9342,27.2688,801810.0
2024-08-05 10:00:00,27.71,27.99,27.71,27.77,353149.0,27.2688,27.5443,27.2688,27.3278,353149.0
2024-08-05 10:30:00,27.78,28.01,27.78,27.88,410078.0,27.3376,27.564,27.3376,27.4361,410078.0
2024-08-05 11:00:00,27.89,28.07,27.82,27.98,358490.0,27.4459,27.623,27.377,27.5345,358490.0
2024-08-05 11:30:00,27.97,28.09,27.94,27.99,137461.0,27.5246,27.6427,27.4951,27.5443,137461.0
2024-08-05 12:00:00,27.98,28.13,27.95,28.08,95261.0,27.5345,27.6821,27.5049,27.6329,95261.0
2024-08-05 12:30:00,28.08,28.09,27.87,27.95,120755.0,27.6329,27.6427,27.4262,27.5049,120755.0
2024-08-05 13:00:00,27.94,28.08,27.93,28.04,110140.0,27.4951,27.6329,27.4853,27.5935,110140.0
2024-08-05 13:30:00,28.04,28.11,28.01,28.03,62606.0,27.5935,27.6624,27.564,27.5837,62606.0
2024-08-05 14:00:00,28.03,28.05,27.97,28.03,68485.0,27.5837,27.6033,27.5246,27.5837,68485.0
2024-08-05 14:30:00,28.04,28.07,27.94,27.96,112459.0,27.5935,27.623,27.4951,27.5148,112459.0
2024-08-05 15:00:00,27.97,27.99,27.89,27.99,117447.0,27.5246,27.5443,27.4459,27.5443,117447.0
2024-08-05 15:30:00,27.99,28.01,27.91,27.97,343025.0,27.5443,27.564,27.4656,27.5246,343025.0
2024-08-06 09:30:00,27.7,27.82,27.55,27.79,193495.0,27.2589,27.377,27.1113,27.3475,193495.0
2024-08-06 10:00:00,27.78,28.01,27.75,27.95,145558.0,27.3376,27.564,27.3081,27.5049,145558.0
2024-08-06 10:30:00,27.96,28.2,27.94,28.11,156514.0,27.5148,27.751,27.4951,27.6624,156514.0
2024-08-06 11:00:00,28.1,28.11,27.98,28.0,158925.0,27.6525,27.6624,27.5345,27.5541,158925.0
2024-08-06 11:30:00,27.99,28.08,27.92,28.07,126196.0,27.5443,27.6329,27.4754,27.623,126196.0
2024-08-06 12:00:00,28.09,28.15,28.06,28.13,44427.0,27.6427,27.7018,27.6132,27.6821,44427.0
2024-08-06 12:30:00,28.14,28.2,28.08,28.18,57006.0,27.6919,27.751,27.6329,27.7313,57006.0
2024-08-06 13:00:00,28.18,28.21,28.15,28.21,49632.0,27.7313,27.7608,27.7018,27.7608,49632.0
2024-08-06 13:30:00,28.21,28.26,28.2,28.25,60904.0,27.7608,27.81,27.751,27.8002,60904.0
2024-08-06 14:00:00,28.24,28.32,28.21,28.32,63160.0,27.7903,27.869,27.7608,27.869,63160.0
2024-08-06 14:30:00,28.31,28.39,28.29,28.3,90066.0,27.8592,27.9379,27.8395,27.8494,90066.0
2024-08-06 15:00:00,28.3,28.35,28.2,28.33,147236.0,27.8494,27.8986,27.751,27.8789,147236.0
2024-08-06 15:30:00,28.33,28.37,28.17,28.17,421252.0,27.8789,27.9182,27.7214,27.7214,421252.0
2024-08-07 09:30:00,28.74,28.79,28.63,28.7,142423.0,28.2824,28.3316,28.1741,28.243,142423.0
2024-08-07 10:00:00,28.71,28.72,28.55,28.61,124330.0,28.2528,28.2627,28.0954,28.1544,124330.0
2024-08-07 10:30:00,28.61,28.69,28.6,28.67,86964.0,28.1544,28.2332,28.1446,28.2135,86964.0
2024-08-07 11:00:00,28.67,28.68,28.55,28.58,136216.0,28.2135,28.2233,28.0954,28.1249,136216.0
2024-08-07 11:30:00,28.57,28.58,28.46,28.52,35535.0,28.1151,28.1249,28.0068,28.0659,35535.0
2024-08-07 12:00:00,28.51,28.56,28.43,28.54,37326.0,28.056,28.1052,27.9773,28.0855,37326.0
2024-08-07 12:30:00,28.53,28.53,28.41,28.42,19965.0,28.0757,28.0757,27.9576,27.9675,19965.0
2024-08-07 13:00:00,28.42,28.43,28.25,28.35,61073.0,27.9675,27.9773,27.8002,27.8986,61073.0
2024-08-07 13:30:00,28.36,28.42,28.26,28.29,45129.0,27.9084,27.9675,27.81,27.8395,45129.0
2024-08-07 14:00:00,28.29,28.29,28.17,28.25,36006.0,27.8395,27.8395,27.7214,27.8002,36006.0
2024-08-07 14:30:00,28.24,28.27,28.18,28.26,72647.0,27.7903,27.8198,27.7313,27.81,72647.0
2024-08-07 15:00:00,28.26,28.35,28.25,28.35,77525.0,27.81,27.8986,27.8002,27.8986,77525.0
2024-08-07 15:30:00,28.35,28.39,28.16,28.17,315411.0,27.8986,27.9379,27.7116,27.7214,315411.0
2024-08-08 09:30:00,28.52,28.52,28.3,28.35,105371.0,28.0659,28.0659,27.8494,27.8986,105371.0
2024-08-08 10:00:00,28.36,28.5,28.35,28.48,71927.0,27.9084,28.0462,27.8986,28.0265,71927.0
2024-08-08 10:30:00,28.49,28.55,28.48,28.53,38308.0,28.0363,28.0954,28.0265,28.0757,38308.0
2024-08-08 11:00:00,28.53,28.55,28.38,28.45,114716.0,28.0757,28.0954,27.9281,27.997,114716.0
2024-08-08 11:30:00,28.44,28.48,28.38,28.46,44357.0,27.9871,28.0265,27.9281,28.0068,44357.0
2024-08-08 12:00:00,28.46,28.56,28.44,28.53,37744.0,28.0068,28.1052,27.9871,28.0757,37744.0
2024-08-08 12:30:00,28.52,28.53,28.45,28.5,27570.0,28.0659,28.0757,27.997,28.0462,27570.0
2024-08-08 13:00:00,28.51,28.56,28.45,28.55,20351.0,28.056,28.1052,27.997,28.0954,20351.0
2024-08-08 13:30:00,28.56,28.59,28.55,28.59,29396.0,28.1052,28.1347,28.0954,28.1347,29396.0
2024-08-08 14:00:00,28.58,28.66,28.55,28.63,68002.0,28.1249,28.2036,28.0954,28.1741,68002.0
2024-08-08 14:30:00,28.63,28.65,28.59,28.64,20407.0,28.1741,28.1938,28.1347,28.1839,20407.0
2024-08-08 15:00:00,28.63,28.69,28.61,28.66,75181.0,28.1741,28.2332,28.1544,28.2036,75181.0
2024-08-08 15:30:00,28.66,28.71,28.6,28.64,224252.0,28.2036,28.2528,28.1446,28.1839,224252.0
2024-08-09 09:30:00,28.58,28.68,28.47,28.55,82301.0,28.1249,28.2233,28.0167,28.0954,82301.0
2024-08-09 10:00:00,28.55,28.71,28.54,28.67,47285.0,28.0954,28.2528,28.0855,28.2135,47285.0
2024-08-09 10:30:00,28.67,28.77,28.63,28.74,70600.0,28.2135,28.3119,28.1741,28.2824,70600.0
2024-08-09 11:00:00,28.75,28.78,28.62,28.64,114448.0,28.2922,28.3217,28.1643,28.1839,114448.0
2024-08-09 11:30:00,28.64,28.69,28.59,28.62,165755.0,28.1839,28.2332,28.1347,28.1643,165755.0
2024-08-09 12:00:00,28.62,28.64,28.58,28.62,26880.0,28.1643,28.1839,28.1249,28.1643,26880.0
2024-08-09 12:30:00,28.62,28.67,28.61,28.67,24851.0,28.1643,28.2135,28.1544,28.2135,24851.0
2024-08-09 13:00:00,28.67,28.75,28.66,28.74,66083.0,28.2135,28.2922,28.2036,28.2824,66083.0
2024-08-09 13:30:00,28.75,28.76,28.66,28.69,29059.0,28.2922,28.302,28.2036,28.2332,29059.0
2024-08-09 14:00:00,28.69,28.72,28.67,28.7,29153.0,28.2332,28.2627,28.2135,28.243,29153.0
2024-08-09 14:30:00,28.7,28.73,28.68,28.72,38221.0,28.243,28.2725,28.2233,28.2627,38221.0
2024-08-09 15:00:00,28.72,28.76,28.7,28.74,39127.0,28.2627,28.302,28.243,28.2824,39127.0
2024-08-09 15:30:00,28.74,28.76,28.68,28.69,209659.0,28.2824,28.302,28.2233,28.2332,209659.0
2024-08-12 09:30:00,28.71,28.81,28.59,28.6,63525.0,28.2528,28.3512,28.1347,28.1446,63525.0
2024-08-12 10:00:00,28.6,28.64,28.58,28.63,46706.0,28.1446,28.1839,28.1249,28.1741,46706.0
2024-08-12 10:30:00,28.64,28.77,28.63,28.75,95639.0,28.1839,28.3119,28.1741,28.2922,95639.0
2024-08-12 11:00:00,28.75,28.79,28.65,28.65,183631.0,28.2922,28.3316,28.1938,28.1938,183631.0
2024-08-12 11:30:00,28.66,28.77,28.64,28.76,79303.0,28.2036,28.3119,28.1839,28.302,79303.0
2024-08-12 12:00:00,28.76,28.77,28.72,28.74,69530.0,28.302,28.3119,28.2627,28.2824,69530.0
2024-08-12 12:30:00,28.74,28.75,28.61,28.61,96345.0,28.2824,28.2922,28.1544,28.1544,96345.0
2024-08-12 13:00:00,28.6,28.69,28.57,28.66,114301.0,28.1446,28.2332,28.1151,28.2036,114301.0
2024-08-12 13:30:00,28.66,28.67,28.57,28.61,68429.0,28.2036,28.2135,28.1151,28.1544,68429.0
2024-08-12 14:00:00,28.61,28.66,28.6,28.62,39142.0,28.1544,28.2036,28.1446,28.1643,39142.0
2024-08-12 14:30:00,28.61,28.65,28.6,28.64,40577.0,28.1544,28.1938,28.1446,28.1839,40577.0
2024-08-12 15:00:00,28.63,28.68,28.6,28.67,77215.0,28.1741,28.2233,28.1446,28.2135,77215.0
2024-08-12 15:30:00,28.67,28.7,28.62,28.64,209243.0,28.2135,28.243,28.1643,28.1839,209243.0
2024-08-13 09:30:00,28.88,28.97,28.82,28.93,233215.0,28.4201,28.5087,28.3611,28.4693,233215.0
2024-08-13 10:00:00,28.94,29.02,28.9,29.01,137596.0,28.4792,28.5579,28.4398,28.5481,137596.0
2024-08-13 10:30:00,29.01,29.1,28.98,29.08,132558.0,28.5481,28.6366,28.5185,28.6169,132558.0
2024-08-13 11:00:00,29.09,29.12,29.02,29.03,229849.0,28.6268,28.6563,28.5579,28.5677,229849.0
2024-08-13 11:30:00,29.03,29.13,29.0,29.13,59282.0,28.5677,28.6661,28.5382,28.6661,59282.0
2024-08-13 12:00:00,29.13,29.17,29.08,29.08,70114.0,28.6661,28.7055,28.6169,28.6169,70114.0
2024-08-13 12:30:00,29.08,29.17,29.06,29.13,65603.0,28.6169,28.7055,28.5973,28.6661,65603.0
2024-08-13 13:00:00,29.13,29.15,29.1,29.13,50956.0,28.6661,28.6858,28.6366,28.6661,50956.0
2024-08-13 13:30:00,29.13,29.13,29.05,29.13,60913.0,28.6661,28.6661,28.5874,28.6661,60913.0
2024-08-13 14:00:00,29.12,29.15,29.11,29.14,65563.0,28.6563,28.6858,28.6465,28.676,65563.0
2024-08-13 14:30:00,29.13,29.18,29.13,29.18,60184.0,28.6661,28.7154,28.6661,28.7154,60184.0
2024-08-13 15:00:00,29.18,29.2,29.13,29.17,107275.0,28.7154,28.735,28.6661,28.7055,107275.0
2024-08-13 15:30:00,29.16,29.26,29.15,29.25,386755.0,28.6957,28.7941,28.6858,28.7842,386755.0
2024-08-14 09:30:00,30.55,30.84,30.45,30.79,1183846.0,30.0635,30.3489,29.9651,30.2997,1183846.0
2024-08-14 10:00:00,30.8,30.9,30.73,30.88,396151.0,30.3096,30.408,30.2407,30.3883,396151.0
2024-08-14 10:30:00,30.87,31.03,30.76,30.96,467954.0,30.3784,30.5359,30.2702,30.467,467954.0
2024-08-14 11:00:00,30.95,30.97,30.57,30.61,541190.0,30.4572,30.4768,30.0832,30.1226,541190.0
2024-08-14 11:30:00,30.61,30.81,30.55,30.81,322489.0,30.1226,30.3194,30.0635,30.3194,322489.0
2024-08-14 12:00:00,30.8,30.81,30.64,30.66,157525.0,30.3096,30.3194,30.1521,30.1718,157525.0
2024-08-14 12:30:00,30.66,30.78,30.64,30.75,234961.0,30.1718,30.2899,30.1521,30.2604,234961.0
2024-08-14 13:00:00,30.75,30.77,30.69,30.75,106360.0,30.2604,30.28,30.2013,30.2604,106360.0
2024-08-14 13:30:00,30.75,30.79,30.72,30.76,126861.0,30.2604,30.2997,30.2308,30.2702,126861.0
2024-08-14 14:00:00,30.75,30.78,30.7,30.76,154424.0,30.2604,30.2899,30.2111,30.2702,154424.0
2024-08-14 14:30:00,30.76,30.94,30.74,30.91,235747.0,30.2702,30.4473,30.2505,30.4178,235747.0
2024-08-14 15:00:00,30.92,30.95,30.81,30.82,248891.0,30.4276,30.4572,30.3194,30.3292,248891.0
2024-08-14 15:30:00,30.82,30.92,30.75,30.91,845457.0,30.3292,30.4276,30.2604,30.4178,845457.0
2024-08-15 09:30:00,30.13,30.34,30.09,30.22,931136.0,29.6502,29.8569,29.6109,29.7388,931136.0
2024-08-15 10:00:00,30.22,30.22,30.01,30.13,277126.0,29.7388,29.7388,29.5321,29.6502,277126.0
2024-08-15 10:30:00,30.14,30.15,30.02,30.05,235368.0,29.6601,29.6699,29.542,29.5715,235368.0
2024-08-15 11:00:00,30.05,30.14,30.03,30.05,201968.0,29.5715,29.6601,29.5518,29.5715,201968.0
2024-08-15 11:30:00,30.05,30.18,30.05,30.1,223713.0,29.5715,29.6994,29.5715,29.6207,223713.0
2024-08-15 12:00:00,30.1,30.18,30.08,30.17,99679.0,29.6207,29.6994,29.601,29.6896,99679.0
2024-08-15 12:30:00,30.17,30.17,30.08,30.14,97819.0,29.6896,29.6896,29.601,29.6601,97819.0
2024-08-15 13:00:00,30.14,30.14,30.08,30.09,111418.0,29.6601,29.6601,29.601,29.6109,111418.0
2024-08-15 13:30:00,30.09,30.13,30.09,30.13,61247.0,29.6109,29.6502,29.6109,29.6502,61247.0
2024-08-15 14:00:00,30.13,30.14,30.1,30.14,55468.0,29.6502,29.6601,29.6207,29.6601,55468.0
2024-08-15 14:30:00,30.13,30.15,30.11,30.13,47145.0,29.6502,29.6699,29.6305,29.6502,47145.0
2024-08-15 15:00:00,30.13,30.15,30.1,30.14,80102.0,29.6502,29.6699,29.6207,29.6601,80102.0
2024-08-15 15:30:00,30.13,30.23,30.11,30.15,791429.0,29.6502,29.7486,29.6305,29.6699,791429.0
2024-08-16 09:30:00,30.26,30.41,30.2,30.36,176485.0,29.7782,29.9258,29.7191,29.8766,176485.0
2024-08-16 10:00:00,30.36,30.42,30.3,30.31,176850.0,29.8766,29.9356,29.8175,29.8274,176850.0
2024-08-16 10:30:00,30.31,30.37,30.27,30.35,258354.0,29.8274,29.8864,29.788,29.8667,258354.0
2024-08-16 11:00:00,30.35,30.38,30.33,30.34,92894.0,29.8667,29.8962,29.847,29.8569,92894.0
2024-08-16 11:30:00,30.34,30.34,30.29,30.31,97861.0,29.8569,29.8569,29.8077,29.8274,97861.0
2024-08-16 12:00:00,30.3,30.4,30.29,30.38,50162.0,29.8175,29.9159,29.8077,29.8962,50162.0
2024-08-16 12:30:00,30.38,30.42,30.35,30.42,52781.0,29.8962,29.9356,29.8667,29.9356,52781.0
2024-08-16 13:00:00,30.41,30.41,30.36,30.36,78337.0,29.9258,29.9258,29.8766,29.8766,78337.0
2024-08-16 13:30:00,30.37,30.4,30.34,30.36,82173.0,29.8864,29.9159,29.8569,29.8766,82173.0
2024-08-16 14:00:00,30.36,30.36,30.32,30.32,37125.0,29.8766,29.8766,29.8372,29.8372,37125.0
2024-08-16 14:30:00,30.32,30.36,30.32,30.33,75874.0,29.8372,29.8766,29.8372,29.847,75874.0
2024-08-16 15:00:00,30.32,30.34,30.3,30.32,105516.0,29.8372,29.8569,29.8175,29.8372,105516.0
2024-08-16 15:30:00,30.32,30.38,30.3,30.38,543925.0,29.8372,29.8962,29.8175,29.8962,543925.0
2024-08-19 09:30:00,30.26,30.32,30.21,30.23,186307.0,29.7782,29.8372,29.7289,29.7486,186307.0
2024-08-19 10:00:00,30.23,30.3,30.22,30.29,68378.0,29.7486,29.8175,29.7388,29.8077,68378.0
2024-08-19 10:30:00,30.29,30.39,30.27,30.36,83425.0,29.8077,29.9061,29.788,29.8766,83425.0
2024-08-19 11:00:00,30.36,30.38,30.32,30.35,64463.0,29.8766,29.8962,29.8372,29.8667,64463.0
2024-08-19 11:30:00,30.35,30.38,30.34,30.36,35585.0,29.8667,29.8962,29.8569,29.8766,35585.0
2024-08-19 12:00:00,30.36,30.43,30.35,30.43,25910.0,29.8766,29.9454,29.8667,29.9454,25910.0
2024-08-19 12:30:00,30.43,30.45,30.4,30.44,34451.0,29.9454,29.9651,29.9159,29.9553,34451.0
2024-08-19 13:00:00,30.43,30.46,30.42,30.44,40371.0,29.9454,29.975,29.9356,29.9553,40371.0
2024-08-19 13:30:00,30.44,30.51,30.43,30.5,59008.0,29.9553,30.0242,29.9454,30.0143,59008.0
2024-08-19 14:00:00,30.51,30.52,30.48,30.5,56198.0,30.0242,30.034,29.9946,30.0143,56198.0
2024-08-19 14:30:00,30.5,30.54,30.48,30.5,69777.0,30.0143,30.0537,29.9946,30.0143,69777.0
2024-08-19 15:00:00,30.5,30.5,30.46,30.46,64109.0,30.0143,30.0143,29.975,29.975,64109.0
2024-08-19 15:30:00,30.46,30.48,30.43,30.46,239308.0,29.975,29.9946,29.9454,29.975,239308.0
2024-08-20 09:30:00,30.43,30.5,30.39,30.49,133879.0,29.9454,30.0143,29.9061,30.0045,133879.0
2024-08-20 10:00:00,30.49,30.53,30.45,30.51,139294.0,30.0045,30.0439,29.9651,30.0242,139294.0
2024-08-20 10:30:00,30.51,30.58,30.5,30.53,90633.0,30.0242,30.0931,30.0143,30.0439,90633.0
2024-08-20 11:00:00,30.52,30.53,30.43,30.45,99215.0,30.034,30.0439,29.9454,29.9651,99215.0
2024-08-20 11:30:00,30.45,30.54,30.44,30.54,117313.0,29.9651,30.0537,29.9553,30.0537,117313.0
2024-08-20 12:00:00,30.54,30.54,30.46,30.49,102382.0,30.0537,30.0537,29.975,30.0045,102382.0
2024-08-20 12:30:00,30.49,30.49,30.46,30.49,80093.0,30.0045,30.0045,29.975,30.0045,80093.0
2024-08-20 13:00:00,30.48,30.51,30.45,30.5,40429.0,29.9946,30.0242,29.9651,30.0143,40429.0
2024-08-20 13:30:00,30.5,30.5,30.47,30.48,25346.0,30.0143,30.0143,29.9848,29.9946,25346.0
2024-08-20 14:00:00,30.48,30.56,30.47,30.55,35176.0,29.9946,30.0734,29.9848,30.0635,35176.0
2024-08-20 14:30:00,30.55,30.56,30.52,30.54,49836.0,30.0635,30.0734,30.034,30.0537,49836.0
2024-08-20 15:00:00,30.54,30.56,30.53,30.55,77347.0,30.0537,30.0734,30.0439,30.0635,77347.0
2024-08-20 15:30:00,30.55,30.55,30.45,30.46,291747.0,30.0635,30.0635,29.9651,29.975,291747.0
2024-08-21 09:30:00,30.53,30.57,30.38,30.41,196968.0,30.0439,30.0832,29.8962,29.9258,196968.0
2024-08-21 10:00:00,30.42,30.55,30.41,30.54,315497.0,29.9356,30.0635,29.9258,30.0537,315497.0
2024-08-21 10:30:00,30.54,30.58,30.43,30.55,246263.0,30.0537,30.0931,29.9454,30.0635,246263.0
2024-08-21 11:00:00,30.55,30.62,30.5,30.52,105069.0,30.0635,30.1324,30.0143,30.034,105069.0
2024-08-21 11:30:00,30.52,30.57,30.48,30.48,75407.0,30.034,30.0832,29.9946,29.9946,75407.0
2024-08-21 12:00:00,30.48,30.58,30.46,30.58,51277.0,29.9946,30.0931,29.975,30.0931,51277.0
2024-08-21 12:30:00,30.58,30.63,30.56,30.63,54033.0,30.0931,30.1423,30.0734,30.1423,54033.0
2024-08-21 13:00:00,30.62,30.63,30.58,30.61,22017.0,30.1324,30.1423,30.0931,30.1226,22017.0
2024-08-21 13:30:00,30.61,30.62,30.56,30.6,26091.0,30.1226,30.1324,30.0734,30.1127,26091.0
2024-08-21 14:00:00,30.6,30.68,30.6,30.68,62950.0,30.1127,30.1915,30.1127,30.1915,62950.0
2024-08-21 14:30:00,30.68,30.7,30.66,30.67,59099.0,30.1915,30.2111,30.1718,30.1816,59099.0
2024-08-21 15:00:00,30.67,30.67,30.6,30.63,85214.0,30.1816,30.1816,30.1127,30.1423,85214.0
2024-08-21 15:30:00,30.64,30.7,30.62,30.69,245776.0,30.1521,30.2111,30.1324,30.2013,245776.0
2024-08-22 09:30:00,30.82,30.86,30.74,30.8,164611.0,30.3292,30.3686,30.2505,30.3096,164611.0
2024-08-22 10:00:00,30.79,30.8,30.63,30.68,84170.0,30.2997,30.3096,30.1423,30.1915,84170.0
2024-08-22 10:30:00,30.68,30.72,30.64,30.7,45363.0,30.1915,30.2308,30.1521,30.2111,45363.0
2024-08-22 11:00:00,30.69,30.74,30.65,30.71,56614.0,30.2013,30.2505,30.1619,30.221,56614.0
2024-08-22 11:30:00,30.71,30.75,30.68,30.74,34161.0,30.221,30.2604,30.1915,30.2505,34161.0
2024-08-22 12:00:00,30.74,30.82,30.73,30.82,28452.0,30.2505,30.3292,30.2407,30.3292,28452.0
2024-08-22 12:30:00,30.81,30.82,30.76,30.79,22340.0,30.3194,30.3292,30.2702,30.2997,22340.0
2024-08-22 13:00:00,30.78,30.81,30.75,30.77,30521.0,30.2899,30.3194,30.2604,30.28,30521.0
2024-08-22 13:30:00,30.77,30.79,30.73,30.73,16865.0,30.28,30.2997,30.2407,30.2407,16865.0
2024-08-22 14:00:00,30.74,30.83,30.73,30.82,23573.0,30.2505,30.3391,30.2407,30.3292,23573.0
2024-08-22 14:30:00,30.82,30.83,30.77,30.8,26399.0,30.3292,30.3391,30.28,30.3096,26399.0
2024-08-22 15:00:00,30.8,30.83,30.77,30.8,47844.0,30.3096,30.3391,30.28,30.3096,47844.0
2024-08-22 15:30:00,30.8,30.81,30.7,30.74,203803.0,30.3096,30.3194,30.2111,30.2505,203803.0
2024-08-23 09:30:00,30.7,30.81,30.7,30.81,62213.0,30.2111,30.3194,30.2111,30.3194,62213.0
2024-08-23 10:00:00,30.83,31.12,30.83,31.12,79043.0,30.3391,30.6245,30.3391,30.6245,79043.0
2024-08-23 10:30:00,31.11,31.15,31.04,31.14,58781.0,30.6146,30.654,30.5457,30.6441,58781.0
2024-08-23 11:00:00,31.13,31.22,31.1,31.18,71045.0,30.6343,30.7229,30.6048,30.6835,71045.0
2024-08-23 11:30:00,31.19,31.19,31.03,31.04,63979.0,30.6933,30.6933,30.5359,30.5457,63979.0
2024-08-23 12:00:00,31.03,31.04,30.87,30.91,85783.0,30.5359,30.5457,30.3784,30.4178,85783.0
2024-08-23 12:30:00,30.91,30.99,30.86,30.98,46985.0,30.4178,30.4965,30.3686,30.4867,46985.0
2024-08-23 13:00:00,30.98,31.08,30.97,31.08,22512.0,30.4867,30.5851,30.4768,30.5851,22512.0
2024-08-23 13:30:00,31.08,31.09,31.04,31.07,24369.0,30.5851,30.5949,30.5457,30.5753,24369.0
2024-08-23 14:00:00,31.06,31.08,31.02,31.06,44214.0,30.5654,30.5851,30.5261,30.5654,44214.0
2024-08-23 14:30:00,31.06,31.07,31.02,31.05,33691.0,30.5654,30.5753,30.5261,30.5556,33691.0
2024-08-23 15:00:00,31.05,31.1,31.01,31.1,50690.0,30.5556,30.6048,30.5162,30.6048,50690.0
2024-08-23 15:30:00,31.09,31.1,31.03,31.05,185948.0,30.5949,30.6048,30.5359,30.5556,185948.0
2024-08-26 09:30:00,31.2,31.21,31.09,31.21,110906.0,30.7032,30.713,30.5949,30.713,110906.0
2024-08-26 10:00:00,31.2,31.21,31.13,31.21,77070.0,30.7032,30.713,30.6343,30.713,77070.0
2024-08-26 10:30:00,31.21,31.22,31.15,31.17,51646.0,30.713,30.7229,30.654,30.6737,51646.0
2024-08-26 11:00:00,31.17,31.22,31.11,31.12,72880.0,30.6737,30.7229,30.6146,30.6245,72880.0
2024-08-26 11:30:00,31.13,31.18,31.1,31.1,152905.0,30.6343,30.6835,30.6048,30.6048,152905.0
2024-08-26 12:00:00,31.11,31.18,31.09,31.17,30051.0,30.6146,30.6835,30.5949,30.6737,30051.0
2024-08-26 12:30:00,31.17,31.21,31.15,31.21,25614.0,30.6737,30.713,30.654,30.713,25614.0
2024-08-26 13:00:00,31.21,31.23,31.18,31.2,17512.0,30.713,30.7327,30.6835,30.7032,17512.0
2024-08-26 13:30:00,31.19,31.19,31.09,31.13,42465.0,30.6933,30.6933,30.5949,30.6343,42465.0
2024-08-26 14:00:00,31.13,31.14,31.09,31.12,31466.0,30.6343,30.6441,30.5949,30.6245,31466.0
2024-08-26 14:30:00,31.12,31.14,31.1,31.14,27463.0,30.6245,30.6441,30.6048,30.6441,27463.0
2024-08-26 15:00:00,31.14,31.17,31.12,31.15,34102.0,30.6441,30.6737,30.6245,30.654,34102.0
2024-08-26 15:30:00,31.15,31.19,31.12,31.12,186842.0,30.654,30.6933,30.6245,30.6245,186842.0
2024-08-27 09:30:00,31.26,31.32,31.22,31.31,126850.0,30.7622,30.8213,30.7229,30.8114,126850.0
2024-08-27 10:00:00,31.32,31.39,31.3,31.38,80859.0,30.8213,30.8902,30.8016,30.8803,80859.0
2024-08-27 10:30:00,31.38,31.39,31.32,31.38,123325.0,30.8803,30.8902,30.8213,30.8803,123325.0
2024-08-27 11:00:00,31.38,31.39,31.3,31.35,86786.0,30.8803,30.8902,30.8016,30.8508,86786.0
2024-08-27 11:30:00,31.35,31.37,31.31,31.34,52935.0,30.8508,30.8705,30.8114,30.841,52935.0
2024-08-27 12:00:00,31.34,31.37,31.33,31.36,61460.0,30.841,30.8705,30.8311,30.8606,61460.0
2024-08-27 12:30:00,31.36,31.38,31.35,31.38,23544.0,30.8606,30.8803,30.8508,30.8803,23544.0
2024-08-27 13:00:00,31.38,31.44,31.37,31.43,22006.0,30.8803,30.9394,30.8705,30.9295,22006.0
2024-08-27 13:30:00,31.44,31.46,31.43,31.44,24354.0,30.9394,30.959,30.9295,30.9394,24354.0
2024-08-27 14:00:00,31.44,31.45,31.38,31.38,42061.0,30.9394,30.9492,30.8803,30.8803,42061.0
2024-08-27 14:30:00,31.38,31.4,31.38,31.38,45114.0,30.8803,30.9,30.8803,30.8803,45114.0
2024-08-27 15:00:00,31.39,31.4,31.32,31.34,57738.0,30.8902,30.9,30.8213,30.841,57738.0
2024-08-27 15:30:00,31.34,31.34,31.25,31.27,299668.0,30.841,30.841,30.7524,30.7721,299668.0
2024-08-28 09:30:00,31.15,31.26,31.14,31.24,90471.0,30.654,30.7622,30.6441,30.7425,90471.0
2024-08-28 10:00:00,31.24,31.24,31.15,31.17,129584.0,30.7425,30.7425,30.654,30.6737,129584.0
2024-08-28 10:30:00,31.17,31.23,31.16,31.2,47014.0,30.6737,30.7327,30.6638,30.7032,47014.0
2024-08-28 11:00:00,31.19,31.19,31.14,31.17,56916.0,30.6933,30.6933,30.6441,30.6737,56916.0
2024-08-28 11:30:00,31.17,31.21,31.17,31.19,25189.0,30.6737,30.713,30.6737,30.6933,25189.0
2024-08-28 12:00:00,31.2,31.2,31.06,31.08,38403.0,30.7032,30.7032,30.5654,30.5851,38403.0
2024-08-28 12:30:00,31.07,31.11,31.03,31.09,48843.0,30.5753,30.6146,30.5359,30.5949,48843.0
2024-08-28 13:00:00,31.1,31.15,31.09,31.14,25001.0,30.6048,30.654,30.5949,30.6441,25001.0
2024-08-28 13:30:00,31.15,31.17,30.98,30.98,84000.0,30.654,30.6737,30.4867,30.4867,84000.0
2024-08-28 14:00:00,30.99,31.01,30.94,30.94,45501.0,30.4965,30.5162,30.4473,30.4473,45501.0
2024-08-28 14:30:00,30.95,31.06,30.95,31.06,37830.0,30.4572,30.5654,30.4572,30.5654,37830.0
2024-08-28 15:00:00,31.06,31.1,31.03,31.08,65139.0,30.5654,30.6048,30.5359,30.5851,65139.0
2024-08-28 15:30:00,31.08,31.11,31.05,31.09,210218.0,30.5851,30.6146,30.5556,30.5949,210218.0
2024-08-29 09:30:00,30.88,30.95,30.74,30.76,134350.0,30.3883,30.4572,30.2505,30.2702,134350.0
2024-08-29 10:00:00,30.77,30.86,30.74,30.8,83121.0,30.28,30.3686,30.2505,30.3096,83121.0
2024-08-29 10:30:00,30.8,30.82,30.74,30.75,78103.0,30.3096,30.3292,30.2505,30.2604,78103.0
2024-08-29 11:00:00,30.75,30.78,30.69,30.74,254797.0,30.2604,30.2899,30.2013,30.2505,254797.0
2024-08-29 11:30:00,30.74,30.84,30.72,30.84,58135.0,30.2505,30.3489,30.2308,30.3489,58135.0
2024-08-29 12:00:00,30.84,30.93,30.83,30.91,46324.0,30.3489,30.4375,30.3391,30.4178,46324.0
2024-08-29 12:30:00,30.91,30.96,30.89,30.92,54069.0,30.4178,30.467,30.3981,30.4276,54069.0
2024-08-29 13:00:00,30.91,30.92,30.86,30.87,28225.0,30.4178,30.4276,30.3686,30.3784,28225.0
2024-08-29 13:30:00,30.87,30.94,30.84,30.93,59767.0,30.3784,30.4473,30.3489,30.4375,59767.0
2024-08-29 14:00:00,30.93,30.94,30.87,30.87,78128.0,30.4375,30.4473,30.3784,30.3784,78128.0
2024-08-29 14:30:00,30.87,30.87,30.72,30.77,75815.0,30.3784,30.3784,30.2308,30.28,75815.0
2024-08-29 15:00:00,30.76,30.85,30.72,30.83,103262.0,30.2702,30.3588,30.2308,30.3391,103262.0
2024-08-29 15:30:00,30.83,30.83,30.72,30.79,265039.0,30.3391,30.3391,30.2308,30.2997,265039.0
2024-08-30 09:30:00,30.66,30.75,30.66,30.74,92667.0,30.1718,30.2604,30.1718,30.2505,92667.0
2024-08-30 10:00:00,30.74,30.77,30.64,30.67,100926.0,30.2505,30.28,30.1521,30.1816,100926.0
2024-08-30 10:30:00,30.67,30.68,30.58,30.64,143536.0,30.1816,30.1915,30.0931,30.1521,143536.0
2024-08-30 11:00:00,30.64,30.66,30.59,30.62,48153.0,30.1521,30.1718,30.1029,30.1324,48153.0
2024-08-30 11:30:00,30.61,30.65,30.56,30.61,90073.0,30.1226,30.1619,30.0734,30.1226,90073.0
2024-08-30 12:00:00,30.61,30.66,30.59,30.59,45833.0,30.1226,30.1718,30.1029,30.1029,45833.0
2024-08-30 12:30:00,30.6,30.63,30.54,30.62,40669.0,30.1127,30.1423,30.0537,30.1324,40669.0
2024-08-30 13:00:00,30.62,30.64,30.6,30.61,35331.0,30.1324,30.1521,30.1127,30.1226,35331.0
2024-08-30 13:30:00,30.61,30.67,30.6,30.66,31589.0,30.1226,30.1816,30.1127,30.1718,31589.0
2024-08-30 14:00:00,30.66,30.71,30.63,30.67,42190.0,30.1718,30.221,30.1423,30.1816,42190.0
2024-08-30 14:30:00,30.66,30.69,30.64,30.67,38829.0,30.1718,30.2013,30.1521,30.1816,38829.0
2024-08-30 15:00:00,30.67,30.7,30.63,30.69,66219.0,30.1816,30.2111,30.1423,30.2013,66219.0
2024-08-30 15:30:00,30.69,30.77,30.63,30.75,286165.0,30.2013,30.28,30.1423,30.2604,286165.0
2024-09-03 09:30:00,30.19,30.26,30.01,30.04,237510.0,29.7093,29.7782,29.5321,29.5617,237510.0
2024-09-03 10:00:00,30.03,30.03,29.75,29.9,265607.0,29.5518,29.5518,29.2763,29.4239,265607.0
2024-09-03 10:30:00,29.89,30.03,29.86,29.93,224086.0,29.414,29.5518,29.3845,29.4534,224086.0
2024-09-03 11:00:00,29.93,30.03,29.9,29.99,131164.0,29.4534,29.5518,29.4239,29.5125,131164.0
2024-09-03 11:30:00,29.99,30.03,29.94,29.96,62156.0,29.5125,29.5518,29.4632,29.4829,62156.0
2024-09-03 12:00:00,29.96,30.0,29.94,29.98,46062.0,29.4829,29.5223,29.4632,29.5026,46062.0
2024-09-03 12:30:00,29.97,29.98,29.92,29.93,44362.0,29.4928,29.5026,29.4436,29.4534,44362.0
2024-09-03 13:00:00,29.92,29.95,29.88,29.91,42865.0,29.4436,29.4731,29.4042,29.4337,42865.0
2024-09-03 13:30:00,29.91,29.91,29.85,29.85,42616.0,29.4337,29.4337,29.3747,29.3747,42616.0
2024-09-03 14:00:00,29.85,29.85,29.78,29.81,109404.0,29.3747,29.3747,29.3058,29.3353,109404.0
2024-09-03 14:30:00,29.81,29.82,29.74,29.75,82629.0,29.3353,29.3452,29.2664,29.2763,82629.0
2024-09-03 15:00:00,29.75,29.81,29.73,29.75,95926.0,29.2763,29.3353,29.2566,29.2763,95926.0
2024-09-03 15:30:00,29.75,29.76,29.56,29.68,528552.0,29.2763,29.2861,29.0893,29.2074,528552.0
2024-09-04 09:30:00,29.56,29.66,29.53,29.55,294999.0,29.0893,29.1877,29.0598,29.0795,294999.0
2024-09-04 10:00:00,29.55,29.59,29.44,29.58,270054.0,29.0795,29.1188,28.9712,29.109,270054.0
2024-09-04 10:30:00,29.58,29.71,29.56,29.7,229755.0,29.109,29.2369,29.0893,29.2271,229755.0
2024-09-04 11:00:00,29.71,29.71,29.5,29.55,165771.0,29.2369,29.2369,29.0303,29.0795,165771.0
2024-09-04 11:30:00,29.55,29.62,29.53,29.58,167538.0,29.0795,29.1483,29.0598,29.109,167538.0
2024-09-04 12:00:00,29.58,29.62,29.53,29.6,41079.0,29.109,29.1483,29.0598,29.1287,41079.0
2024-09-04 12:30:00,29.6,29.64,29.56,29.6,44866.0,29.1287,29.168,29.0893,29.1287,44866.0
2024-09-04 13:00:00,29.59,29.59,29.52,29.52,41174.0,29.1188,29.1188,29.0499,29.0499,41174.0
2024-09-04 13:30:00,29.53,29.54,29.45,29.49,74940.0,29.0598,29.0696,28.9811,29.0204,74940.0
2024-09-04 14:00:00,29.49,29.5,29.43,29.46,70922.0,29.0204,29.0303,28.9614,28.9909,70922.0
2024-09-04 14:30:00,29.46,29.47,29.4,29.44,71976.0,28.9909,29.0007,28.9318,28.9712,71976.0
2024-09-04 15:00:00,29.44,29.47,29.4,29.46,94770.0,28.9712,29.0007,28.9318,28.9909,94770.0
2024-09-04 15:30:00,29.46,29.47,29.4,29.44,350530.0,28.9909,29.0007,28.9318,28.9712,350530.0
2024-09-05 09:30:00,29.61,29.68,29.54,29.59,160350.0,29.1385,29.2074,29.0696,29.1188,160350.0
2024-09-05 10:00:00,29.59,29.69,29.58,29.62,72123.0,29.1188,29.2172,29.109,29.1483,72123.0
2024-09-05 10:30:00,29.63,29.63,29.4,29.41,85752.0,29.1582,29.1582,28.9318,28.9417,85752.0
2024-09-05 11:00:00,29.42,29.45,29.34,29.35,74895.0,28.9515,28.9811,28.8728,28.8826,74895.0
2024-09-05 11:30:00,29.35,29.36,29.28,29.3,63014.0,28.8826,28.8925,28.8138,28.8334,63014.0
2024-09-05 12:00:00,29.3,29.33,29.25,29.33,41996.0,28.8334,28.863,28.7842,28.863,41996.0
2024-09-05 12:30:00,29.33,29.38,29.3,29.36,62538.0,28.863,28.9122,28.8334,28.8925,62538.0
2024-09-05 13:00:00,29.36,29.38,29.3,29.32,38898.0,28.8925,28.9122,28.8334,28.8531,38898.0
2024-09-05 13:30:00,29.32,29.47,29.31,29.47,36938.0,28.8531,29.0007,28.8433,29.0007,36938.0
2024-09-05 14:00:00,29.48,29.49,29.45,29.46,50269.0,29.0106,29.0204,28.9811,28.9909,50269.0
2024-09-05 14:30:00,29.46,29.51,29.45,29.5,41011.0,28.9909,29.0401,28.9811,29.0303,41011.0
2024-09-05 15:00:00,29.5,29.52,29.46,29.5,75308.0,29.0303,29.0499,28.9909,29.0303,75308.0
2024-09-05 15:30:00,29.51,29.51,29.34,29.35,304430.0,29.0401,29.0401,28.8728,28.8826,304430.0
2024-09-06 09:30:00,29.28,29.4,29.18,29.19,184001.0,28.8138,28.9318,28.7154,28.7252,184001.0
2024-09-06 10:00:00,29.18,29.29,29.07,29.08,182449.0,28.7154,28.8236,28.6071,28.6169,182449.0
2024-09-06 10:30:00,29.08,29.09,28.84,28.91,177066.0,28.6169,28.6268,28.3808,28.4496,177066.0
2024-09-06 11:00:00,28.91,29.08,28.78,28.84,160271.0,28.4496,28.6169,28.3217,28.3808,160271.0
2024-09-06 11:30:00,28.84,29.29,28.74,28.76,301056.0,28.3808,28.8236,28.2824,28.302,301056.0
2024-09-06 12:00:00,28.76,28.79,28.67,28.68,52842.0,28.302,28.3316,28.2135,28.2233,52842.0
2024-09-06 12:30:00,28.67,28.74,28.67,28.71,54551.0,28.2135,28.2824,28.2135,28.2528,54551.0
2024-09-06 13:00:00,28.71,28.76,28.64,28.67,124305.0,28.2528,28.302,28.1839,28.2135,124305.0
2024-09-06 13:30:00,28.66,28.67,28.61,28.63,57123.0,28.2036,28.2135,28.1544,28.1741,57123.0
2024-09-06 14:00:00,28.64,28.64,28.56,28.59,131336.0,28.1839,28.1839,28.1052,28.1347,131336.0
2024-09-06 14:30:00,28.59,28.61,28.56,28.61,84853.0,28.1347,28.1544,28.1052,28.1544,84853.0
2024-09-06 15:00:00,28.61,28.63,28.58,28.6,97242.0,28.1544,28.1741,28.1249,28.1446,97242.0
2024-09-06 15:30:00,28.6,28.61,28.53,28.54,507156.0,28.1446,28.1544,28.0757,28.0855,507156.0
2024-09-09 09:30:00,28.82,28.87,28.79,28.85,115829.0,28.3611,28.4103,28.3316,28.3906,115829.0
2024-09-09 10:00:00,28.85,28.99,28.85,28.91,84149.0,28.3906,28.5284,28.3906,28.4496,84149.0
2024-09-09 10:30:00,28.9,28.91,28.82,28.84,87637.0,28.4398,28.4496,28.3611,28.3808,87637.0
2024-09-09 11:00:00,28.83,28.9,28.82,28.89,92581.0,28.3709,28.4398,28.3611,28.43,92581.0
2024-09-09 11:30:00,28.9,29.07,28.89,29.07,439040.0,28.4398,28.6071,28.43,28.6071,439040.0
2024-09-09 12:00:00,29.07,29.1,29.03,29.09,69294.0,28.6071,28.6366,28.5677,28.6268,69294.0
2024-09-09 12:30:00,29.09,29.18,29.08,29.17,114285.0,28.6268,28.7154,28.6169,28.7055,114285.0
2024-09-09 13:00:00,29.17,29.18,29.12,29.14,47526.0,28.7055,28.7154,28.6563,28.676,47526.0
2024-09-09 13:30:00,29.14,29.15,29.06,29.06,53526.0,28.676,28.6858,28.5973,28.5973,53526.0
2024-09-09 14:00:00,29.05,29.09,29.03,29.07,54584.0,28.5874,28.6268,28.5677,28.6071,54584.0
2024-09-09 14:30:00,29.07,29.1,29.03,29.07,77790.0,28.6071,28.6366,28.5677,28.6071,77790.0
2024-09-09 15:00:00,29.07,29.1,29.04,29.1,71201.0,28.6071,28.6366,28.5776,28.6366,71201.0
2024-09-09 15:30:00,29.1,29.1,28.99,29.01,316968.0,28.6366,28.6366,28.5284,28.5481,316968.0
2024-09-10 09:30:00,28.9,28.9,28.55,28.58,168011.0,28.4398,28.4398,28.0954,28.1249,168011.0
2024-09-10 10:00:00,28.57,28.58,28.41,28.47,213320.0,28.1151,28.1249,27.9576,28.0167,213320.0
2024-09-10 10:30:00,28.47,28.5,28.39,28.42,174229.0,28.0167,28.0462,27.9379,27.9675,174229.0
2024-09-10 11:00:00,28.42,28.57,28.41,28.54,241408.0,27.9675,28.1151,27.9576,28.0855,241408.0
2024-09-10 11:30:00,28.53,28.54,28.35,28.36,120619.0,28.0757,28.0855,27.8986,27.9084,120619.0
2024-09-10 12:00:00,28.36,28.39,28.33,28.36,56072.0,27.9084,27.9379,27.8789,27.9084,56072.0
2024-09-10 12:30:00,28.34,28.42,28.34,28.39,112531.0,27.8887,27.9675,27.8887,27.9379,112531.0
2024-09-10 13:00:00,28.39,28.44,28.36,28.43,87298.0,27.9379,27.9871,27.9084,27.9773,87298.0
2024-09-10 13:30:00,28.43,28.5,28.43,28.49,48096.0,27.9773,28.0462,27.9773,28.0363,48096.0
2024-09-10 14:00:00,28.48,28.55,28.48,28.55,65800.0,28.0265,28.0954,28.0265,28.0954,65800.0
2024-09-10 14:30:00,28.55,28.61,28.54,28.61,62660.0,28.0954,28.1544,28.0855,28.1544,62660.0
2024-09-10 15:00:00,28.61,28.67,28.6,28.65,147001.0,28.1544,28.2135,28.1446,28.1938,147001.0
2024-09-10 15:30:00,28.64,28.66,28.61,28.62,408320.0,28.1839,28.2036,28.1544,28.1643,408320.0
2024-09-11 09:30:00,28.82,28.85,28.63,28.64,127072.0,28.3611,28.3906,28.1741,28.1839,127072.0
2024-09-11 10:00:00,28.63,28.63,28.42,28.44,142696.0,28.1741,28.1741,27.9675,27.9871,142696.0
2024-09-11 10:30:00,28.44,28.58,28.42,28.58,178975.0,27.9871,28.1249,27.9675,28.1249,178975.0
2024-09-11 11:00:00,28.57,28.72,28.54,28.65,235470.0,28.1151,28.2627,28.0855,28.1938,235470.0
2024-09-11 11:30:00,28.66,28.74,28.6,28.71,71282.0,28.2036,28.2824,28.1446,28.2528,71282.0
2024-09-11 12:00:00,28.71,28.77,28.7,28.77,60140.0,28.2528,28.3119,28.243,28.3119,60140.0
2024-09-11 12:30:00,28.77,28.85,28.76,28.82,56130.0,28.3119,28.3906,28.302,28.3611,56130.0
2024-09-11 13:00:00,28.81,28.87,28.81,28.84,82919.0,28.3512,28.4103,28.3512,28.3808,82919.0
2024-09-11 13:30:00,28.84,28.94,28.83,28.92,40751.0,28.3808,28.4792,28.3709,28.4595,40751.0
2024-09-11 14:00:00,28.91,28.95,28.89,28.95,64788.0,28.4496,28.489,28.43,28.489,64788.0
2024-09-11 14:30:00,28.95,29.04,28.94,29.0,84769.0,28.489,28.5776,28.4792,28.5382,84769.0
2024-09-11 15:00:00,28.99,29.06,28.98,29.04,87227.0,28.5284,28.5973,28.5185,28.5776,87227.0
2024-09-11 15:30:00,29.04,29.07,28.94,29.0,277608.0,28.5776,28.6071,28.4792,28.5382,277608.0
2024-09-12 09:30:00,28.85,28.91,28.68,28.79,163328.0,28.3906,28.4496,28.2233,28.3316,163328.0
2024-09-12 10:00:00,28.79,28.91,28.75,28.86,62940.0,28.3316,28.4496,28.2922,28.4004,62940.0
2024-09-12 10:30:00,28.86,28.9,28.83,28.83,124632.0,28.4004,28.4398,28.3709,28.3709,124632.0
2024-09-12 11:00:00,28.83,28.95,28.83,28.91,128265.0,28.3709,28.489,28.3709,28.4496,128265.0
2024-09-12 11:30:00,28.9,28.93,28.89,28.91,39333.0,28.4398,28.4693,28.43,28.4496,39333.0
2024-09-12 12:00:00,28.91,28.96,28.9,28.94,51681.0,28.4496,28.4989,28.4398,28.4792,51681.0
2024-09-12 12:30:00,28.94,29.03,28.91,29.03,42154.0,28.4792,28.5677,28.4496,28.5677,42154.0
2024-09-12 13:00:00,29.02,29.06,28.99,29.02,34677.0,28.5579,28.5973,28.5284,28.5579,34677.0
2024-09-12 13:30:00,29.03,29.1,29.02,29.1,30024.0,28.5677,28.6366,28.5579,28.6366,30024.0
2024-09-12 14:00:00,29.1,29.1,28.97,29.02,66510.0,28.6366,28.6366,28.5087,28.5579,66510.0
2024-09-12 14:30:00,29.02,29.03,28.93,28.99,56805.0,28.5579,28.5677,28.4693,28.5284,56805.0
2024-09-12 15:00:00,28.99,29.01,28.97,28.99,55808.0,28.5284,28.5481,28.5087,28.5284,55808.0
2024-09-12 15:30:00,28.99,29.04,28.97,28.99,210576.0,28.5284,28.5776,28.5087,28.5284,210576.0
2024-09-13 09:30:00,29.38,29.55,29.38,29.54,109072.0,28.9122,29.0795,28.9122,29.0696,109072.0
2024-09-13 10:00:00,29.55,29.58,29.46,29.56,109900.0,29.0795,29.109,28.9909,29.0893,109900.0
2024-09-13 10:30:00,29.57,29.67,29.52,29.58,120418.0,29.0991,29.1975,29.0499,29.109,120418.0
2024-09-13 11:00:00,29.58,29.6,29.53,29.54,66745.0,29.109,29.1287,29.0598,29.0696,66745.0
2024-09-13 11:30:00,29.55,29.59,29.53,29.58,29845.0,29.0795,29.1188,29.0598,29.109,29845.0
2024-09-13 12:00:00,29.58,29.61,29.54,29.55,59927.0,29.109,29.1385,29.0696,29.0795,59927.0
2024-09-13 12:30:00,29.55,29.6,29.54,29.59,38986.0,29.0795,29.1287,29.0696,29.1188,38986.0
2024-09-13 13:00:00,29.59,29.63,29.57,29.63,40448.0,29.1188,29.1582,29.0991,29.1582,40448.0
2024-09-13 13:30:00,29.63,29.63,29.57,29.57,41392.0,29.1582,29.1582,29.0991,29.0991,41392.0
2024-09-13 14:00:00,29.58,29.62,29.54,29.57,69237.0,29.109,29.1483,29.0696,29.0991,69237.0
2024-09-13 14:30:00,29.56,29.58,29.54,29.56,70927.0,29.0893,29.109,29.0696,29.0893,70927.0
2024-09-13 15:00:00,29.57,29.6,29.53,29.6,72341.0,29.0991,29.1287,29.0598,29.1287,72341.0
2024-09-13 15:30:00,29.6,29.62,29.57,29.6,175736.0,29.1287,29.1483,29.0991,29.1287,175736.0
2024-09-16 09:30:00,29.65,29.75,29.6,29.71,60782.0,29.1779,29.2763,29.1287,29.2369,60782.0
2024-09-16 10:00:00,29.71,29.79,29.66,29.77,101464.0,29.2369,29.3156,29.1877,29.296,101464.0
2024-09-16 10:30:00,29.76,29.76,29.67,29.71,71913.0,29.2861,29.2861,29.1975,29.2369,71913.0
2024-09-16 11:00:00,29.71,29.73,29.6,29.65,165965.0,29.2369,29.2566,29.1287,29.1779,165965.0
2024-09-16 11:30:00,29.65,29.73,29.63,29.71,120981.0,29.1779,29.2566,29.1582,29.2369,120981.0
2024-09-16 12:00:00,29.71,29.76,29.71,29.76,33312.0,29.2369,29.2861,29.2369,29.2861,33312.0
2024-09-16 12:30:00,29.76,29.78,29.72,29.77,30829.0,29.2861,29.3058,29.2468,29.296,30829.0
2024-09-16 13:00:00,29.76,29.76,29.72,29.75,47041.0,29.2861,29.2861,29.2468,29.2763,47041.0
2024-09-16 13:30:00,29.75,29.79,29.73,29.78,46611.0,29.2763,29.3156,29.2566,29.3058,46611.0
2024-09-16 14:00:00,29.78,29.79,29.76,29.78,45489.0,29.3058,29.3156,29.2861,29.3058,45489.0
2024-09-16 14:30:00,29.78,29.83,29.75,29.82,48566.0,29.3058,29.355,29.2763,29.3452,48566.0
2024-09-16 15:00:00,29.82,29.83,29.75,29.77,84546.0,29.3452,29.355,29.2763,29.296,84546.0
2024-09-16 15:30:00,29.77,29.8,29.74,29.79,243020.0,29.296,29.3255,29.2664,29.3156,243020.0
2024-09-17 09:30:00,30.0,30.05,29.94,29.94,79200.0,29.5223,29.5715,29.4632,29.4632,79200.0
2024-09-17 10:00:00,29.94,30.04,29.9,30.01,63889.0,29.4632,29.5617,29.4239,29.5321,63889.0
2024-09-17 10:30:00,30.02,30.03,29.86,29.9,119231.0,29.542,29.5518,29.3845,29.4239,119231.0
2024-09-17 11:00:00,29.91,29.97,29.91,29.93,64760.0,29.4337,29.4928,29.4337,29.4534,64760.0
2024-09-17 11:30:00,29.93,29.93,29.85,29.86,54195.0,29.4534,29.4534,29.3747,29.3845,54195.0
2024-09-17 12:00:00,29.86,29.86,29.79,29.83,34732.0,29.3845,29.3845,29.3156,29.355,34732.0
2024-09-17 12:30:00,29.83,29.83,29.73,29.74,43590.0,29.355,29.355,29.2566,29.2664,43590.0
2024-09-17 13:00:00,29.75,29.78,29.68,29.75,31154.0,29.2763,29.3058,29.2074,29.2763,31154.0
2024-09-17 13:30:00,29.74,29.75,29.66,29.75,20162.0,29.2664,29.2763,29.1877,29.2763,20162.0
2024-09-17 14:00:00,29.76,29.77,29.72,29.74,16936.0,29.2861,29.296,29.2468,29.2664,16936.0
2024-09-17 14:30:00,29.74,29.76,29.72,29.75,17021.0,29.2664,29.2861,29.2468,29.2763,17021.0
2024-09-17 15:00:00,29.76,29.79,29.7,29.74,43318.0,29.2861,29.3156,29.2271,29.2664,43318.0
2024-09-17 15:30:00,29.74,29.79,29.72,29.77,155317.0,29.2664,29.3156,29.2468,29.296,155317.0
2024-09-18 09:30:00,29.91,29.95,29.81,29.81,63008.0,29.4337,29.4731,29.3353,29.3353,63008.0
2024-09-18 10:00:00,29.81,29.84,29.74,29.8,129139.0,29.3353,29.3648,29.2664,29.3255,129139.0
2024-09-18 10:30:00,29.8,29.88,29.75,29.84,80083.0,29.3255,29.4042,29.2763,29.3648,80083.0
2024-09-18 11:00:00,29.86,29.9,29.8,29.89,70352.0,29.3845,29.4239,29.3255,29.414,70352.0
2024-09-18 11:30:00,29.89,29.92,29.85,29.85,54617.0,29.414,29.4436,29.3747,29.3747,54617.0
2024-09-18 12:00:00,29.85,29.92,29.84,29.92,24999.0,29.3747,29.4436,29.3648,29.4436,24999.0
2024-09-18 12:30:00,29.92,29.96,29.9,29.95,23251.0,29.4436,29.4829,29.4239,29.4731,23251.0
2024-09-18 13:00:00,29.95,30.02,29.94,30.02,49692.0,29.4731,29.542,29.4632,29.542,49692.0
2024-09-18 13:30:00,30.04,30.07,30.0,30.06,48506.0,29.5617,29.5912,29.5223,29.5813,48506.0
2024-09-18 14:00:00,30.05,30.32,30.01,30.12,141043.0,29.5715,29.8372,29.5321,29.6404,141043.0
2024-09-18 14:30:00,30.12,30.21,30.0,30.08,92117.0,29.6404,29.7289,29.5223,29.601,92117.0
2024-09-18 15:00:00,30.04,30.15,29.94,30.11,105457.0,29.5617,29.6699,29.4632,29.6305,105457.0
2024-09-18 15:30:00,30.11,30.13,29.89,29.91,154492.0,29.6305,29.6502,29.414,29.4337,154492.0
2024-09-19 09:30:00,30.3,30.33,30.1,30.25,176052.0,29.8175,29.847,29.6207,29.7683,176052.0
2024-09-19 10:00:00,30.26,30.33,30.22,30.33,102028.0,29.7782,29.847,29.7388,29.847,102028.0
2024-09-19 10:30:00,30.33,30.35,30.21,30.29,75681.0,29.847,29.8667,29.7289,29.8077,75681.0
2024-09-19 11:00:00,30.28,30.32,30.25,30.25,51662.0,29.7978,29.8372,29.7683,29.7683,51662.0
2024-09-19 11:30:00,30.26,30.33,30.24,30.31,52450.0,29.7782,29.847,29.7585,29.8274,52450.0
2024-09-19 12:00:00,30.3,30.34,30.28,30.31,27438.0,29.8175,29.8569,29.7978,29.8274,27438.0
2024-09-19 12:30:00,30.32,30.35,30.31,30.35,20967.0,29.8372,29.8667,29.8274,29.8667,20967.0
2024-09-19 13:00:00,30.35,30.38,30.33,30.37,42567.0,29.8667,29.8962,29.847,29.8864,42567.0
2024-09-19 13:30:00,30.37,30.44,30.37,30.42,26818.0,29.8864,29.9553,29.8864,29.9356,26818.0
2024-09-19 14:00:00,30.42,30.43,30.36,30.43,20775.0,29.9356,29.9454,29.8766,29.9454,20775.0
2024-09-19 14:30:00,30.43,30.46,30.39,30.41,41348.0,29.9454,29.975,29.9061,29.9258,41348.0
2024-09-19 15:00:00,30.42,30.45,30.35,30.38,50474.0,29.9356,29.9651,29.8667,29.8962,50474.0
2024-09-19 15:30:00,30.37,30.43,30.36,30.4,169708.0,29.8864,29.9454,29.8766,29.9159,169708.0
2024-09-20 09:30:00,29.95,30.02,29.79,29.8,142131.0,29.4731,29.542,29.3156,29.3255,142131.0
2024-09-20 10:00:00,29.8,29.86,29.7,29.81,100383.0,29.3255,29.3845,29.2271,29.3353,100383.0
2024-09-20 10:30:00,29.81,29.87,29.8,29.82,56698.0,29.3353,29.3944,29.3255,29.3452,56698.0
2024-09-20 11:00:00,29.82,29.92,29.75,29.88,194675.0,29.3452,29.4436,29.2763,29.4042,194675.0
2024-09-20 11:30:00,29.87,29.97,29.84,29.95,46925.0,29.3944,29.4928,29.3648,29.4731,46925.0
2024-09-20 12:00:00,29.94,29.98,29.92,29.96,42087.0,29.4632,29.5026,29.4436,29.4829,42087.0
2024-09-20 12:30:00,29.95,29.99,29.94,29.98,40129.0,29.4731,29.5125,29.4632,29.5026,40129.0
2024-09-20 13:00:00,29.98,29.99,29.94,29.97,40608.0,29.5026,29.5125,29.4632,29.4928,40608.0
2024-09-20 13:30:00,29.98,30.0,29.93,29.94,29057.0,29.5026,29.5223,29.4534,29.4632,29057.0
2024-09-20 14:00:00,29.94,29.95,29.9,29.92,35065.0,29.4632,29.4731,29.4239,29.4436,35065.0
2024-09-20 14:30:00,29.92,29.96,29.9,29.95,52270.0,29.4436,29.4829,29.4239,29.4731,52270.0
2024-09-20 15:00:00,29.93,29.98,29.92,29.97,76833.0,29.4534,29.5026,29.4436,29.4928,76833.0
2024-09-20 15:30:00,29.96,29.99,29.89,29.9,223414.0,29.4829,29.5125,29.414,29.4239,223414.0
2024-09-23 09:30:00,30.11,30.28,30.1,30.28,131766.0,29.6305,29.7978,29.6207,29.7978,131766.0
2024-09-23 10:00:00,30.29,30.29,30.19,30.26,65934.0,29.8077,29.8077,29.7093,29.7782,65934.0
2024-09-23 10:30:00,30.26,30.27,30.15,30.26,75934.0,29.7782,29.788,29.6699,29.7782,75934.0
2024-09-23 11:00:00,30.26,30.26,30.13,30.14,51773.0,29.7782,29.7782,29.6502,29.6601,51773.0
2024-09-23 11:30:00,30.15,30.22,30.14,30.16,52293.0,29.6699,29.7388,29.6601,29.6797,52293.0
2024-09-23 12:00:00,30.16,30.17,30.1,30.14,28885.0,29.6797,29.6896,29.6207,29.6601,28885.0
2024-09-23 12:30:00,30.14,30.17,30.12,30.17,33980.0,29.6601,29.6896,29.6404,29.6896,33980.0
2024-09-23 13:00:00,30.17,30.2,30.15,30.2,16642.0,29.6896,29.7191,29.6699,29.7191,16642.0
2024-09-23 13:30:00,30.2,30.23,30.19,30.2,26686.0,29.7191,29.7486,29.7093,29.7191,26686.0
2024-09-23 14:00:00,30.2,30.2,30.17,30.18,21291.0,29.7191,29.7191,29.6896,29.6994,21291.0
2024-09-23 14:30:00,30.19,30.2,30.17,30.2,21019.0,29.7093,29.7191,29.6896,29.7191,21019.0
2024-09-23 15:00:00,30.2,30.21,30.18,30.21,27385.0,29.7191,29.7289,29.6994,29.7289,27385.0
2024-09-23 15:30:00,30.21,30.24,30.19,30.23,133978.0,29.7289,29.7585,29.7093,29.7486,133978.0
2024-09-24 09:30:00,30.73,30.8,30.53,30.57,170536.0,30.2407,30.3096,30.0439,30.0832,170536.0
2024-09-24 10:00:00,30.58,30.59,30.44,30.45,69552.0,30.0931,30.1029,29.9553,29.9651,69552.0
2024-09-24 10:30:00,30.46,30.46,30.29,30.42,71079.0,29.975,29.975,29.8077,29.9356,71079.0
2024-09-24 11:00:00,30.42,30.53,30.41,30.52,112859.0,29.9356,30.0439,29.9258,30.034,112859.0
2024-09-24 11:30:00,30.52,30.54,30.47,30.49,87392.0,30.034,30.0537,29.9848,30.0045,87392.0
2024-09-24 12:00:00,30.49,30.52,30.47,30.5,30744.0,30.0045,30.034,29.9848,30.0143,30744.0
2024-09-24 12:30:00,30.49,30.55,30.47,30.54,21240.0,30.0045,30.0635,29.9848,30.0537,21240.0
2024-09-24 13:00:00,30.54,30.61,30.54,30.57,59819.0,30.0537,30.1226,30.0537,30.0832,59819.0
2024-09-24 13:30:00,30.57,30.59,30.53,30.57,61302.0,30.0832,30.1029,30.0439,30.0832,61302.0
2024-09-24 14:00:00,30.57,30.58,30.53,30.54,42310.0,30.0832,30.0931,30.0439,30.0537,42310.0
2024-09-24 14:30:00,30.54,30.57,30.51,30.57,42442.0,30.0537,30.0832,30.0242,30.0832,42442.0
2024-09-24 15:00:00,30.57,30.61,30.56,30.59,47612.0,30.0832,30.1226,30.0734,30.1029,47612.0
2024-09-24 15:30:00,30.6,30.67,30.59,30.65,236431.0,30.1127,30.1816,30.1029,30.1619,236431.0
2024-09-25 09:30:00,30.49,30.52,30.27,30.28,86589.0,30.0045,30.034,29.788,29.7978,86589.0
2024-09-25 10:00:00,30.28,30.28,30.13,30.14,68616.0,29.7978,29.7978,29.6502,29.6601,68616.0
2024-09-25 10:30:00,30.14,30.21,30.11,30.13,34855.0,29.6601,29.7289,29.6305,29.6502,34855.0
2024-09-25 11:00:00,30.14,30.16,30.07,30.11,119164.0,29.6601,29.6797,29.5912,29.6305,119164.0
2024-09-25 11:30:00,30.11,30.14,30.09,30.13,87612.0,29.6305,29.6601,29.6109,29.6502,87612.0
2024-09-25 12:00:00,30.14,30.17,30.07,30.1,40823.0,29.6601,29.6896,29.5912,29.6207,40823.0
2024-09-25 12:30:00,30.1,30.1,30.06,30.08,21608.0,29.6207,29.6207,29.5813,29.601,21608.0
2024-09-25 13:00:00,30.09,30.1,30.05,30.07,28072.0,29.6109,29.6207,29.5715,29.5912,28072.0
2024-09-25 13:30:00,30.07,30.11,30.02,30.11,40428.0,29.5912,29.6305,29.542,29.6305,40428.0
2024-09-25 14:00:00,30.11,30.11,30.06,30.11,30887.0,29.6305,29.6305,29.5813,29.6305,30887.0
2024-09-25 14:30:00,30.1,30.11,30.07,30.07,29293.0,29.6207,29.6305,29.5912,29.5912,29293.0
2024-09-25 15:00:00,30.08,30.09,30.02,30.03,53370.0,29.601,29.6109,29.542,29.5518,53370.0
2024-09-25 15:30:00,30.03,30.04,29.98,30.0,196256.0,29.5518,29.5617,29.5026,29.5223,196256.0
2024-09-26 09:30:00,30.98,31.06,30.87,30.94,436304.0,30.4867,30.5654,30.3784,30.4473,436304.0
2024-09-26 10:00:00,30.95,31.04,30.84,30.88,214125.0,30.4572,30.5457,30.3489,30.3883,214125.0
2024-09-26 10:30:00,30.88,30.91,30.8,30.82,95293.0,30.3883,30.4178,30.3096,30.3292,95293.0
2024-09-26 11:00:00,30.82,30.93,30.81,30.9,270225.0,30.3292,30.4375,30.3194,30.408,270225.0
2024-09-26 11:30:00,30.91,31.09,30.86,31.08,148164.0,30.4178,30.5949,30.3686,30.5851,148164.0
2024-09-26 12:00:00,31.08,31.08,30.98,31.0,61643.0,30.5851,30.5851,30.4867,30.5064,61643.0
2024-09-26 12:30:00,31.0,31.06,30.99,31.03,63108.0,30.5064,30.5654,30.4965,30.5359,63108.0
2024-09-26 13:00:00,31.03,31.07,31.0,31.06,56263.0,30.5359,30.5753,30.5064,30.5654,56263.0
2024-09-26 13:30:00,31.07,31.11,31.06,31.1,62879.0,30.5753,30.6146,30.5654,30.6048,62879.0
2024-09-26 14:00:00,31.1,31.1,31.06,31.08,36177.0,30.6048,30.6048,30.5654,30.5851,36177.0
2024-09-26 14:30:00,31.08,31.08,31.03,31.06,82561.0,30.5851,30.5851,30.5359,30.5654,82561.0
2024-09-26 15:00:00,31.06,31.09,31.04,31.05,107019.0,30.5654,30.5949,30.5457,30.5556,107019.0
2024-09-26 15:30:00,31.05,31.06,31.0,31.0,289936.0,30.5556,30.5654,30.5064,30.5064,289936.0
2024-09-27 09:30:00,31.34,31.35,31.2,31.24,160438.0,30.841,30.8508,30.7032,30.7425,160438.0
2024-09-27 10:00:00,31.24,31.26,31.17,31.25,97595.0,30.7425,30.7622,30.6737,30.7524,97595.0
2024-09-27 10:30:00,31.25,31.31,31.23,31.25,41516.0,30.7524,30.8114,30.7327,30.7524,41516.0
2024-09-27 11:00:00,31.24,31.25,31.16,31.18,114502.0,30.7425,30.7524,30.6638,30.6835,114502.0
2024-09-27 11:30:00,31.18,31.2,31.13,31.15,37798.0,30.6835,30.7032,30.6343,30.654,37798.0
2024-09-27 12:00:00,31.15,31.17,31.1,31.15,31875.0,30.654,30.6737,30.6048,30.654,31875.0
2024-09-27 12:30:00,31.14,31.16,31.1,31.14,90175.0,30.6441,30.6638,30.6048,30.6441,90175.0
2024-09-27 13:00:00,31.14,31.16,31.08,31.09,42174.0,30.6441,30.6638,30.5851,30.5949,42174.0
2024-09-27 13:30:00,31.09,31.1,31.05,31.08,25459.0,30.5949,30.6048,30.5556,30.5851,25459.0
2024-09-27 14:00:00,31.08,31.12,31.04,31.05,30007.0,30.5851,30.6245,30.5457,30.5556,30007.0
2024-09-27 14:30:00,31.04,31.1,31.0,31.08,38496.0,30.5457,30.6048,30.5064,30.5851,38496.0
2024-09-27 15:00:00,31.09,31.11,31.06,31.08,60354.0,30.5949,30.6146,30.5654,30.5851,60354.0
2024-09-27 15:30:00,31.08,31.11,31.02,31.03,203902.0,30.5851,30.6146,30.5261,30.5359,203902.0
2024-09-30 09:30:00,30.79,30.84,30.68,30.78,155678.0,30.2997,30.3489,30.1915,30.2899,155678.0
2024-09-30 10:00:00,30.77,30.81,30.74,30.74,72664.0,30.28,30.3194,30.2505,30.2505,72664.0
2024-09-30 10:30:00,30.76,30.87,30.76,30.84,55868.0,30.2702,30.3784,30.2702,30.3489,55868.0
2024-09-30 11:00:00,30.84,30.87,30.8,30.82,34210.0,30.3489,30.3784,30.3096,30.3292,34210.0
2024-09-30 11:30:00,30.82,30.85,30.8,30.83,79085.0,30.3292,30.3588,30.3096,30.3391,79085.0
2024-09-30 12:00:00,30.83,30.89,30.82,30.88,37779.0,30.3391,30.3981,30.3292,30.3883,37779.0
2024-09-30 12:30:00,30.87,30.88,30.84,30.86,36373.0,30.3784,30.3883,30.3489,30.3686,36373.0
2024-09-30 13:00:00,30.86,30.89,30.82,30.83,24914.0,30.3686,30.3981,30.3292,30.3391,24914.0
2024-09-30 13:30:00,30.83,30.86,30.82,30.85,28665.0,30.3391,30.3686,30.3292,30.3588,28665.0
2024-09-30 14:00:00,30.85,30.85,30.67,30.74,38410.0,30.3588,30.3588,30.1816,30.2505,38410.0
2024-09-30 14:30:00,30.74,30.82,30.7,30.79,28878.0,30.2505,30.3292,30.2111,30.2997,28878.0
2024-09-30 15:00:00,30.79,30.82,30.75,30.8,38851.0,30.2997,30.3292,30.2604,30.3096,38851.0
2024-09-30 15:30:00,30.8,30.96,30.78,30.92,203379.0,30.3096,30.467,30.2899,30.4276,203379.0
2024-10-01 09:30:00,31.2,31.23,30.82,30.85,376008.0,30.7032,30.7327,30.3292,30.3588,376008.0
2024-10-01 10:00:00,30.85,30.94,30.58,30.6,187436.0,30.3588,30.4473,30.0931,30.1127,187436.0
2024-10-01 10:30:00,30.6,30.65,30.28,30.65,675052.0,30.1127,30.1619,29.7978,30.1619,675052.0
2024-10-01 11:00:00,30.66,30.74,30.54,30.71,125681.0,30.1718,30.2505,30.0537,30.221,125681.0
2024-10-01 11:30:00,30.69,30.77,30.64,30.73,70648.0,30.2013,30.28,30.1521,30.2407,70648.0
2024-10-01 12:00:00,30.72,30.8,30.7,30.8,71715.0,30.2308,30.3096,30.2111,30.3096,71715.0
2024-10-01 12:30:00,30.8,30.8,30.7,30.76,49264.0,30.3096,30.3096,30.2111,30.2702,49264.0
2024-10-01 13:00:00,30.75,30.76,30.63,30.64,66955.0,30.2604,30.2702,30.1423,30.1521,66955.0
2024-10-01 13:30:00,30.64,30.82,30.63,30.82,49978.0,30.1521,30.3292,30.1423,30.3292,49978.0
2024-10-01 14:00:00,30.82,30.92,30.82,30.91,62214.0,30.3292,30.4276,30.3292,30.4178,62214.0
2024-10-01 14:30:00,30.92,30.95,30.9,30.94,69712.0,30.4276,30.4572,30.408,30.4473,69712.0
2024-10-01 15:00:00,30.94,30.96,30.9,30.94,82308.0,30.4473,30.467,30.408,30.4473,82308.0
2024-10-01 15:30:00,30.94,30.94,30.81,30.81,209193.0,30.4473,30.4473,30.3194,30.3194,209193.0
2024-10-02 09:30:00,30.84,30.94,30.69,30.89,169840.0,30.3489,30.4473,30.2013,30.3981,169840.0
2024-10-02 10:00:00,30.88,30.95,30.86,30.92,105490.0,30.3883,30.4572,30.3686,30.4276,105490.0
2024-10-02 10:30:00,30.92,30.94,30.85,30.86,164316.0,30.4276,30.4473,30.3588,30.3686,164316.0
2024-10-02 11:00:00,30.86,30.94,30.85,30.93,317404.0,30.3686,30.4473,30.3588,30.4375,317404.0
2024-10-02 11:30:00,30.93,31.05,30.92,31.03,90850.0,30.4375,30.5556,30.4276,30.5359,90850.0
2024-10-02 12:00:00,31.02,31.02,30.97,30.97,31957.0,30.5261,30.5261,30.4768,30.4768,31957.0
2024-10-02 12:30:00,30.97,30.97,30.89,30.9,27379.0,30.4768,30.4768,30.3981,30.408,27379.0
2024-10-02 13:00:00,30.89,30.92,30.88,30.92,43689.0,30.3981,30.4276,30.3883,30.4276,43689.0
2024-10-02 13:30:00,30.92,30.99,30.88,30.98,31750.0,30.4276,30.4965,30.3883,30.4867,31750.0
2024-10-02 14:00:00,30.98,31.01,30.94,30.95,28774.0,30.4867,30.5162,30.4473,30.4572,28774.0
2024-10-02 14:30:00,30.95,30.97,30.92,30.95,32739.0,30.4572,30.4768,30.4276,30.4572,32739.0
2024-10-02 15:00:00,30.95,30.98,30.94,30.96,67285.0,30.4572,30.4867,30.4473,30.467,67285.0
2024-10-02 15:30:00,30.96,31.01,30.94,30.98,293272.0,30.467,30.5162,30.4473,30.4867,293272.0
2024-10-03 09:30:00,30.67,30.73,30.5,30.55,84224.0,30.1816,30.2407,30.0143,30.0635,84224.0
2024-10-03 10:00:00,30.55,30.76,30.54,30.59,84729.0,30.0635,30.2702,30.0537,30.1029,84729.0
2024-10-03 10:30:00,30.59,30.67,30.53,30.62,52775.0,30.1029,30.1816,30.0439,30.1324,52775.0
2024-10-03 11:00:00,30.61,30.68,30.57,30.67,69722.0,30.1226,30.1915,30.0832,30.1816,69722.0
2024-10-03 11:30:00,30.67,30.76,30.66,30.73,20157.0,30.1816,30.2702,30.1718,30.2407,20157.0
2024-10-03 12:00:00,30.72,30.78,30.72,30.76,12717.0,30.2308,30.2899,30.2308,30.2702,12717.0
2024-10-03 12:30:00,30.77,30.77,30.66,30.67,18508.0,30.28,30.28,30.1718,30.1816,18508.0
2024-10-03 13:00:00,30.67,30.68,30.63,30.66,23512.0,30.1816,30.1915,30.1423,30.1718,23512.0
2024-10-03 13:30:00,30.65,30.67,30.6,30.64,22453.0,30.1619,30.1816,30.1127,30.1521,22453.0
2024-10-03 14:00:00,30.64,30.69,30.62,30.67,17371.0,30.1521,30.2013,30.1324,30.1816,17371.0
2024-10-03 14:30:00,30.67,30.67,30.61,30.63,46791.0,30.1816,30.1816,30.1226,30.1423,46791.0
2024-10-03 15:00:00,30.62,30.63,30.58,30.63,62682.0,30.1324,30.1423,30.0931,30.1423,62682.0
2024-10-03 15:30:00,30.63,30.7,30.6,30.67,165161.0,30.1423,30.2111,30.1127,30.1816,165161.0
2024-10-04 09:30:00,30.71,30.93,30.69,30.81,111943.0,30.221,30.4375,30.2013,30.3194,111943.0
2024-10-04 10:00:00,30.82,30.89,30.76,30.8,32371.0,30.3292,30.3981,30.2702,30.3096,32371.0
2024-10-04 10:30:00,30.81,30.83,30.75,30.79,86712.0,30.3194,30.3391,30.2604,30.2997,86712.0
2024-10-04 11:00:00,30.79,30.84,30.69,30.72,35450.0,30.2997,30.3489,30.2013,30.2308,35450.0
2024-10-04 11:30:00,30.71,30.8,30.69,30.79,31980.0,30.221,30.3096,30.2013,30.2997,31980.0
2024-10-04 12:00:00,30.8,30.81,30.74,30.75,28418.0,30.3096,30.3194,30.2505,30.2604,28418.0
2024-10-04 12:30:00,30.74,30.8,30.72,30.77,23347.0,30.2505,30.3096,30.2308,30.28,23347.0
2024-10-04 13:00:00,30.77,30.82,30.74,30.8,19202.0,30.28,30.3292,30.2505,30.3096,19202.0
2024-10-04 13:30:00,30.8,30.82,30.74,30.77,24005.0,30.3096,30.3292,30.2505,30.28,24005.0
2024-10-04 14:00:00,30.77,30.8,30.75,30.8,23296.0,30.28,30.3096,30.2604,30.3096,23296.0
2024-10-04 14:30:00,30.8,30.82,30.77,30.82,31771.0,30.3096,30.3292,30.28,30.3292,31771.0
2024-10-04 15:00:00,30.81,30.88,30.78,30.88,29446.0,30.3194,30.3883,30.2899,30.3883,29446.0
2024-10-04 15:30:00,30.87,30.93,30.86,30.88,181215.0,30.3784,30.4375,30.3686,30.3883,181215.0
2024-10-07 09:30:00,31.41,31.49,31.37,31.42,126552.0,30.9098,30.9886,30.8705,30.9197,126552.0
2024-10-07 10:00:00,31.42,31.49,31.37,31.37,86162.0,30.9197,30.9886,30.8705,30.8705,86162.0
2024-10-07 10:30:00,31.37,31.4,31.34,31.37,59546.0,30.8705,30.9,30.841,30.8705,59546.0
2024-10-07 11:00:00,31.35,31.49,31.34,31.49,117893.0,30.8508,30.9886,30.841,30.9886,117893.0
2024-10-07 11:30:00,31.49,31.51,31.41,31.43,70500.0,30.9886,31.0082,30.9098,30.9295,70500.0
2024-10-07 12:00:00,31.43,31.44,31.38,31.44,35764.0,30.9295,30.9394,30.8803,30.9394,35764.0
2024-10-07 12:30:00,31.44,31.52,31.4,31.51,110239.0,30.9394,31.0181,30.9,31.0082,110239.0
2024-10-07 13:00:00,31.51,31.52,31.47,31.48,58366.0,31.0082,31.0181,30.9689,30.9787,58366.0
2024-10-07 13:30:00,31.47,31.47,31.37,31.38,38205.0,30.9689,30.9689,30.8705,30.8803,38205.0
2024-10-07 14:00:00,31.38,31.39,31.29,31.32,66241.0,30.8803,30.8902,30.7918,30.8213,66241.0
2024-10-07 14:30:00,31.31,31.31,31.17,31.2,75050.0,30.8114,30.8114,30.6737,30.7032,75050.0
2024-10-07 15:00:00,31.2,31.27,31.18,31.24,81489.0,30.7032,30.7721,30.6835,30.7425,81489.0
2024-10-07 15:30:00,31.25,31.35,31.21,31.32,175962.0,30.7524,30.8508,30.713,30.8213,175962.0
2024-10-08 09:30:00,31.17,31.24,31.1,31.19,109524.0,30.6737,30.7425,30.6048,30.6933,109524.0
2024-10-08 10:00:00,31.2,31.23,31.13,31.16,54237.0,30.7032,30.7327,30.6343,30.6638,54237.0
2024-10-08 10:30:00,31.15,31.17,31.05,31.11,49962.0,30.654,30.6737,30.5556,30.6146,49962.0
2024-10-08 11:00:00,31.12,31.16,31.09,31.1,43440.0,30.6245,30.6638,30.5949,30.6048,43440.0
2024-10-08 11:30:00,31.1,31.19,31.1,31.18,32181.0,30.6048,30.6933,30.6048,30.6835,32181.0
2024-10-08 12:00:00,31.18,31.2,31.16,31.19,28840.0,30.6835,30.7032,30.6638,30.6933,28840.0
2024-10-08 12:30:00,31.19,31.2,31.17,31.18,11091.0,30.6933,30.7032,30.6737,30.6835,11091.0
2024-10-08 13:00:00,31.18,31.19,31.1,31.16,36128.0,30.6835,30.6933,30.6048,30.6638,36128.0
2024-10-08 13:30:00,31.16,31.19,31.14,31.17,19300.0,30.6638,30.6933,30.6441,30.6737,19300.0
2024-10-08 14:00:00,31.17,31.17,31.11,31.13,22703.0,30.6737,30.6737,30.6146,30.6343,22703.0
2024-10-08 14:30:00,31.12,31.15,31.12,31.15,13602.0,30.6245,30.654,30.6245,30.654,13602.0
2024-10-08 15:00:00,31.15,31.15,31.09,31.14,30303.0,30.654,30.654,30.5949,30.6441,30303.0
2024-10-08 15:30:00,31.14,31.26,31.13,31.2,203823.0,30.6441,30.7622,30.6343,30.7032,203823.0
2024-10-09 09:30:00,31.21,31.38,31.21,31.37,68324.0,30.713,30.8803,30.713,30.8705,68324.0
2024-10-09 10:00:00,31.37,31.4,31.35,31.38,32555.0,30.8705,30.9,30.8508,30.8803,32555.0
2024-10-09 10:30:00,31.38,31.42,31.37,31.39,31663.0,30.8803,30.9197,30.8705,30.8902,31663.0
2024-10-09 11:00:00,31.39,31.5,31.39,31.48,29477.0,30.8902,30.9984,30.8902,30.9787,29477.0
2024-10-09 11:30:00,31.48,31.55,31.47,31.51,29111.0,30.9787,31.0476,30.9689,31.0082,29111.0
2024-10-09 12:00:00,31.52,31.55,31.5,31.53,32943.0,31.0181,31.0476,30.9984,31.0279,32943.0
2024-10-09 12:30:00,31.53,31.55,31.5,31.53,21830.0,31.0279,31.0476,30.9984,31.0279,21830.0
2024-10-09 13:00:00,31.53,31.57,31.51,31.54,14376.0,31.0279,31.0673,31.0082,31.0378,14376.0
2024-10-09 13:30:00,31.54,31.55,31.48,31.5,19143.0,31.0378,31.0476,30.9787,30.9984,19143.0
2024-10-09 14:00:00,31.5,31.54,31.49,31.53,15297.0,30.9984,31.0378,30.9886,31.0279,15297.0
2024-10-09 14:30:00,31.52,31.54,31.5,31.52,15145.0,31.0181,31.0378,30.9984,31.0181,15145.0
2024-10-09 15:00:00,31.52,31.59,31.51,31.58,49373.0,31.0181,31.087,31.0082,31.0771,49373.0
2024-10-09 15:30:00,31.58,31.59,31.53,31.58,82500.0,31.0771,31.087,31.0279,31.0771,82500.0
2024-10-10 09:30:00,31.6,31.6,31.45,31.53,40490.0,31.0968,31.0968,30.9492,31.0279,40490.0
2024-10-10 10:00:00,31.52,31.63,31.52,31.56,44199.0,31.0181,31.1263,31.0181,31.0575,44199.0
2024-10-10 10:30:00,31.55,31.58,31.46,31.5,46196.0,31.0476,31.0771,30.959,30.9984,46196.0
2024-10-10 11:00:00,31.5,31.58,31.49,31.52,29188.0,30.9984,31.0771,30.9886,31.0181,29188.0
2024-10-10 11:30:00,31.53,31.57,31.53,31.56,14642.0,31.0279,31.0673,31.0279,31.0575,14642.0
2024-10-10 12:00:00,31.57,31.65,31.56,31.64,28148.0,31.0673,31.146,31.0575,31.1362,28148.0
2024-10-10 12:30:00,31.63,31.65,31.55,31.6,35840.0,31.1263,31.146,31.0476,31.0968,35840.0
2024-10-10 13:00:00,31.6,31.63,31.57,31.61,74358.0,31.0968,31.1263,31.0673,31.1067,74358.0
2024-10-10 13:30:00,31.62,31.63,31.56,31.61,35380.0,31.1165,31.1263,31.0575,31.1067,35380.0
2024-10-10 14:00:00,31.61,31.62,31.55,31.57,31151.0,31.1067,31.1165,31.0476,31.0673,31151.0
2024-10-10 14:30:00,31.56,31.56,31.52,31.54,22615.0,31.0575,31.0575,31.0181,31.0378,22615.0
2024-10-10 15:00:00,31.54,31.56,31.51,31.52,51564.0,31.0378,31.0575,31.0082,31.0181,51564.0
2024-10-10 15:30:00,31.52,31.62,31.51,31.61,117193.0,31.0181,31.1165,31.0082,31.1067,117193.0
2024-10-11 09:30:00,31.61,31.85,31.6,31.84,139394.0,31.1067,31.3428,31.0968,31.333,139394.0
2024-10-11 10:00:00,31.85,31.89,31.81,31.87,74656.0,31.3428,31.3822,31.3035,31.3625,74656.0
2024-10-11 10:30:00,31.88,31.88,31.81,31.83,75391.0,31.3724,31.3724,31.3035,31.3232,75391.0
2024-10-11 11:00:00,31.83,31.94,31.77,31.78,214490.0,31.3232,31.4314,31.2641,31.2739,214490.0
2024-10-11 11:30:00,31.79,31.88,31.78,31.8,75588.0,31.2838,31.3724,31.2739,31.2936,75588.0
2024-10-11 12:00:00,31.8,31.85,31.78,31.81,35657.0,31.2936,31.3428,31.2739,31.3035,35657.0
2024-10-11 12:30:00,31.81,31.88,31.81,31.88,75345.0,31.3035,31.3724,31.3035,31.3724,75345.0
2024-10-11 13:00:00,31.88,31.94,31.87,31.91,87734.0,31.3724,31.4314,31.3625,31.4019,87734.0
2024-10-11 13:30:00,31.9,31.94,31.88,31.93,44402.0,31.392,31.4314,31.3724,31.4216,44402.0
2024-10-11 14:00:00,31.92,31.93,31.88,31.89,41392.0,31.4117,31.4216,31.3724,31.3822,41392.0
2024-10-11 14:30:00,31.89,32.0,31.88,32.0,212280.0,31.3822,31.4904,31.3724,31.4904,212280.0
2024-10-11 15:00:00,31.99,32.11,31.98,32.09,266993.0,31.4806,31.5987,31.4708,31.579,266993.0
2024-10-11 15:30:00,32.08,32.13,32.01,32.02,421016.0,31.5692,31.6184,31.5003,31.5101,421016.0
2024-10-14 09:30:00,31.99,32.34,31.98,32.3,183795.0,31.4806,31.825,31.4708,31.7857,183795.0
2024-10-14 10:00:00,32.3,32.31,32.11,32.2,115010.0,31.7857,31.7955,31.5987,31.6873,115010.0
2024-10-14 10:30:00,32.19,32.2,32.13,32.18,95426.0,31.6774,31.6873,31.6184,31.6676,95426.0
2024-10-14 11:00:00,32.18,32.28,32.16,32.25,112387.0,31.6676,31.766,31.6479,31.7365,112387.0
2024-10-14 11:30:00,32.25,32.28,32.21,32.24,67447.0,31.7365,31.766,31.6971,31.7266,67447.0
2024-10-14 12:00:00,32.23,32.3,32.23,32.28,41146.0,31.7168,31.7857,31.7168,31.766,41146.0
2024-10-14 12:30:00,32.29,32.34,32.28,32.29,45575.0,31.7758,31.825,31.766,31.7758,45575.0
2024-10-14 13:00:00,32.29,32.29,32.21,32.23,29912.0,31.7758,31.7758,31.6971,31.7168,29912.0
2024-10-14 13:30:00,32.23,32.24,32.21,32.22,23953.0,31.7168,31.7266,31.6971,31.7069,23953.0
2024-10-14 14:00:00,32.22,32.25,32.21,32.23,17461.0,31.7069,31.7365,31.6971,31.7168,17461.0
2024-10-14 14:30:00,32.23,32.26,32.21,32.23,22561.0,31.7168,31.7463,31.6971,31.7168,22561.0
2024-10-14 15:00:00,32.23,32.26,32.19,32.22,74343.0,31.7168,31.7463,31.6774,31.7069,74343.0
2024-10-14 15:30:00,32.22,32.23,32.18,32.19,188612.0,31.7069,31.7168,31.6676,31.6774,188612.0
2024-10-15 09:30:00,32.34,32.39,32.23,32.27,141191.0,31.825,31.8742,31.7168,31.7561,141191.0
2024-10-15 10:00:00,32.28,32.43,32.2,32.2,115792.0,31.766,31.9136,31.6873,31.6873,115792.0
2024-10-15 10:30:00,32.2,32.22,32.08,32.11,65209.0,31.6873,31.7069,31.5692,31.5987,65209.0
2024-10-15 11:00:00,32.09,32.23,32.09,32.16,69263.0,31.579,31.7168,31.579,31.6479,69263.0
2024-10-15 11:30:00,32.16,32.16,32.01,32.01,43540.0,31.6479,31.6479,31.5003,31.5003,43540.0
2024-10-15 12:00:00,32.02,32.13,32.01,32.12,22446.0,31.5101,31.6184,31.5003,31.6085,22446.0
2024-10-15 12:30:00,32.13,32.13,32.06,32.07,17704.0,31.6184,31.6184,31.5495,31.5593,17704.0
2024-10-15 13:00:00,32.07,32.1,32.0,32.01,22371.0,31.5593,31.5889,31.4904,31.5003,22371.0
2024-10-15 13:30:00,32.03,32.04,31.96,31.96,11288.0,31.52,31.5298,31.4511,31.4511,11288.0
2024-10-15 14:00:00,31.97,32.03,31.96,31.99,17308.0,31.4609,31.52,31.4511,31.4806,17308.0
2024-10-15 14:30:00,31.99,32.04,31.99,32.0,44067.0,31.4806,31.5298,31.4806,31.4904,44067.0
2024-10-15 15:00:00,32.0,32.03,31.97,31.98,56232.0,31.4904,31.52,31.4609,31.4708,56232.0
2024-10-15 15:30:00,31.98,31.98,31.91,31.95,157237.0,31.4708,31.4708,31.4019,31.4412,157237.0
2024-10-16 09:30:00,32.3,32.4,32.23,32.37,157979.0,31.7857,31.8841,31.7168,31.8546,157979.0
2024-10-16 10:00:00,32.38,32.42,32.31,32.35,70395.0,31.8644,31.9038,31.7955,31.8349,70395.0
2024-10-16 10:30:00,32.35,32.41,32.29,32.38,76967.0,31.8349,31.8939,31.7758,31.8644,76967.0
2024-10-16 11:00:00,32.37,32.4,32.3,32.38,51923.0,31.8546,31.8841,31.7857,31.8644,51923.0
2024-10-16 11:30:00,32.37,32.43,32.34,32.43,36550.0,31.8546,31.9136,31.825,31.9136,36550.0
2024-10-16 12:00:00,32.43,32.51,32.39,32.44,118302.0,31.9136,31.9923,31.8742,31.9234,118302.0
2024-10-16 12:30:00,32.45,32.45,32.42,32.43,22828.0,31.9333,31.9333,31.9038,31.9136,22828.0
2024-10-16 13:00:00,32.44,32.47,32.41,32.47,37020.0,31.9234,31.953,31.8939,31.953,37020.0
2024-10-16 13:30:00,32.47,32.5,32.44,32.44,21085.0,31.953,31.9825,31.9234,31.9234,21085.0
2024-10-16 14:00:00,32.44,32.48,32.44,32.45,24850.0,31.9234,31.9628,31.9234,31.9333,24850.0
2024-10-16 14:30:00,32.46,32.48,32.44,32.45,22807.0,31.9431,31.9628,31.9234,31.9333,22807.0
2024-10-16 15:00:00,32.45,32.48,32.41,32.46,51470.0,31.9333,31.9628,31.8939,31.9431,51470.0
2024-10-16 15:30:00,32.45,32.52,32.45,32.5,126600.0,31.9333,32.0022,31.9333,31.9825,126600.0
2024-10-17 09:30:00,32.7,32.8,32.55,32.77,292835.0,32.1793,32.2777,32.0317,32.2482,292835.0
2024-10-17 10:00:00,32.77,32.79,32.49,32.5,145889.0,32.2482,32.2679,31.9726,31.9825,145889.0
2024-10-17 10:30:00,32.5,32.6,32.48,32.56,80628.0,31.9825,32.0809,31.9628,32.0415,80628.0
2024-10-17 11:00:00,32.55,32.59,32.53,32.58,80848.0,32.0317,32.0711,32.012,32.0612,80848.0
2024-10-17 11:30:00,32.57,32.59,32.56,32.58,19568.0,32.0514,32.0711,32.0415,32.0612,19568.0
2024-10-17 12:00:00,32.59,32.59,32.55,32.58,12407.0,32.0711,32.0711,32.0317,32.0612,12407.0
2024-10-17 12:30:00,32.58,32.65,32.56,32.64,37170.0,32.0612,32.1301,32.0415,32.1203,37170.0
2024-10-17 13:00:00,32.65,32.66,32.6,32.61,23237.0,32.1301,32.1399,32.0809,32.0907,23237.0
2024-10-17 13:30:00,32.61,32.62,32.59,32.59,18323.0,32.0907,32.1006,32.0711,32.0711,18323.0
2024-10-17 14:00:00,32.59,32.6,32.54,32.56,19843.0,32.0711,32.0809,32.0218,32.0415,19843.0
2024-10-17 14:30:00,32.55,32.57,32.53,32.55,21974.0,32.0317,32.0514,32.012,32.0317,21974.0
2024-10-17 15:00:00,32.55,32.55,32.51,32.52,35008.0,32.0317,32.0317,31.9923,32.0022,35008.0
2024-10-17 15:30:00,32.52,32.56,32.45,32.56,156903.0,32.0022,32.0415,31.9333,32.0415,156903.0
2024-10-18 09:30:00,32.65,32.66,32.5,32.51,145166.0,32.1301,32.1399,31.9825,31.9923,145166.0
2024-10-18 10:00:00,32.52,32.68,32.5,32.67,30007.0,32.0022,32.1596,31.9825,32.1498,30007.0
2024-10-18 10:30:00,32.67,32.8,32.66,32.79,98701.0,32.1498,32.2777,32.1399,32.2679,98701.0
2024-10-18 11:00:00,32.79,32.87,32.77,32.86,88644.0,32.2679,32.3466,32.2482,32.3368,88644.0
2024-10-18 11:30:00,32.86,32.88,32.84,32.84,27065.0,32.3368,32.3564,32.3171,32.3171,27065.0
2024-10-18 12:00:00,32.84,32.87,32.84,32.86,19936.0,32.3171,32.3466,32.3171,32.3368,19936.0
2024-10-18 12:30:00,32.85,32.89,32.85,32.87,18119.0,32.3269,32.3663,32.3269,32.3466,18119.0
2024-10-18 13:00:00,32.86,32.87,32.8,32.81,25197.0,32.3368,32.3466,32.2777,32.2875,25197.0
2024-10-18 13:30:00,32.81,32.85,32.81,32.83,28959.0,32.2875,32.3269,32.2875,32.3072,28959.0
2024-10-18 14:00:00,32.83,32.86,32.79,32.84,43048.0,32.3072,32.3368,32.2679,32.3171,43048.0
2024-10-18 14:30:00,32.84,32.85,32.79,32.83,83658.0,32.3171,32.3269,32.2679,32.3072,83658.0
2024-10-18 15:00:00,32.83,32.83,32.79,32.82,50576.0,32.3072,32.3072,32.2679,32.2974,50576.0
2024-10-18 15:30:00,32.82,32.85,32.8,32.84,124949.0,32.2974,32.3269,32.2777,32.3171,124949.0
2024-10-21 09:30:00,32.59,32.61,32.51,32.55,127686.0,32.0711,32.0907,31.9923,32.0317,127686.0
2024-10-21 10:00:00,32.56,32.59,32.48,32.49,37578.0,32.0415,32.0711,31.9628,31.9726,37578.0
2024-10-21 10:30:00,32.49,32.52,32.46,32.5,48215.0,31.9726,32.0022,31.9431,31.9825,48215.0
2024-10-21 11:00:00,32.51,32.51,32.37,32.37,79762.0,31.9923,31.9923,31.8546,31.8546,79762.0
2024-10-21 11:30:00,32.38,32.43,32.34,32.41,27673.0,31.8644,31.9136,31.825,31.8939,27673.0
2024-10-21 12:00:00,32.42,32.42,32.35,32.37,23949.0,31.9038,31.9038,31.8349,31.8546,23949.0
2024-10-21 12:30:00,32.37,32.4,32.34,32.39,19773.0,31.8546,31.8841,31.825,31.8742,19773.0
2024-10-21 13:00:00,32.4,32.42,32.37,32.38,21749.0,31.8841,31.9038,31.8546,31.8644,21749.0
2024-10-21 13:30:00,32.37,32.39,32.36,32.37,28185.0,31.8546,31.8742,31.8447,31.8546,28185.0
2024-10-21 14:00:00,32.38,32.38,32.3,32.32,25403.0,31.8644,31.8644,31.7857,31.8054,25403.0
2024-10-21 14:30:00,32.31,32.34,32.3,32.32,33695.0,31.7955,31.825,31.7857,31.8054,33695.0
2024-10-21 15:00:00,32.32,32.34,32.32,32.33,28948.0,31.8054,31.825,31.8054,31.8152,28948.0
2024-10-21 15:30:00,32.32,32.36,32.31,32.33,113202.0,31.8054,31.8447,31.7955,31.8152,113202.0
2024-10-22 09:30:00,32.29,32.34,32.26,32.33,83980.0,31.7758,31.825,31.7463,31.8152,83980.0
2024-10-22 10:00:00,32.33,32.34,32.26,32.28,55059.0,31.8152,31.825,31.7463,31.766,55059.0
2024-10-22 10:30:00,32.27,32.34,32.25,32.33,36377.0,31.7561,31.825,31.7365,31.8152,36377.0
2024-10-22 11:00:00,32.33,32.41,32.31,32.4,68364.0,31.8152,31.8939,31.7955,31.8841,68364.0
2024-10-22 11:30:00,32.4,32.41,32.38,32.41,29910.0,31.8841,31.8939,31.8644,31.8939,29910.0
2024-10-22 12:00:00,32.4,32.44,32.37,32.43,25945.0,31.8841,31.9234,31.8546,31.9136,25945.0
2024-10-22 12:30:00,32.43,32.44,32.38,32.41,77133.0,31.9136,31.9234,31.8644,31.8939,77133.0
2024-10-22 13:00:00,32.42,32.43,32.39,32.41,11933.0,31.9038,31.9136,31.8742,31.8939,11933.0
2024-10-22 13:30:00,32.41,32.45,32.4,32.45,12581.0,31.8939,31.9333,31.8841,31.9333,12581.0
2024-10-22 14:00:00,32.45,32.46,32.43,32.45,21744.0,31.9333,31.9431,31.9136,31.9333,21744.0
2024-10-22 14:30:00,32.45,32.47,32.43,32.46,23284.0,31.9333,31.953,31.9136,31.9431,23284.0
2024-10-22 15:00:00,32.47,32.53,32.45,32.48,86512.0,31.953,32.012,31.9333,31.9628,86512.0
2024-10-22 15:30:00,32.48,32.52,32.46,32.49,129165.0,31.9628,32.0022,31.9431,31.9726,129165.0
2024-10-23 09:30:00,32.13,32.17,32.07,32.16,78021.0,31.6184,31.6577,31.5593,31.6479,78021.0
2024-10-23 10:00:00,32.16,32.17,32.11,32.16,28274.0,31.6479,31.6577,31.5987,31.6479,28274.0
2024-10-23 10:30:00,32.17,32.19,32.12,32.12,29963.0,31.6577,31.6774,31.6085,31.6085,29963.0
2024-10-23 11:00:00,32.12,32.14,32.04,32.05,56772.0,31.6085,31.6282,31.5298,31.5396,56772.0
2024-10-23 11:30:00,32.04,32.12,32.03,32.12,19919.0,31.5298,31.6085,31.52,31.6085,19919.0
2024-10-23 12:00:00,32.12,32.12,32.03,32.03,31137.0,31.6085,31.6085,31.52,31.52,31137.0
2024-10-23 12:30:00,32.03,32.05,32.0,32.02,56663.0,31.52,31.5396,31.4904,31.5101,56663.0
2024-10-23 13:00:00,32.01,32.01,31.89,31.9,33246.0,31.5003,31.5003,31.3822,31.392,33246.0
2024-10-23 13:30:00,31.9,31.9,31.84,31.86,33585.0,31.392,31.392,31.333,31.3527,33585.0
2024-10-23 14:00:00,31.86,31.86,31.76,31.82,56037.0,31.3527,31.3527,31.2543,31.3133,56037.0
2024-10-23 14:30:00,31.82,31.94,31.81,31.94,34245.0,31.3133,31.4314,31.3035,31.4314,34245.0
2024-10-23 15:00:00,31.94,31.97,31.91,31.94,78925.0,31.4314,31.4609,31.4019,31.4314,78925.0
2024-10-23 15:30:00,31.93,32.03,31.92,31.95,189141.0,31.4216,31.52,31.4117,31.4412,189141.0
2024-10-24 09:30:00,32.24,32.27,32.16,32.24,128261.0,31.7266,31.7561,31.6479,31.7266,128261.0
2024-10-24 10:00:00,32.23,32.24,32.15,32.18,54170.0,31.7168,31.7266,31.6381,31.6676,54170.0
2024-10-24 10:30:00,32.18,32.23,32.16,32.19,46555.0,31.6676,31.7168,31.6479,31.6774,46555.0
2024-10-24 11:00:00,32.2,32.29,32.17,32.25,76676.0,31.6873,31.7758,31.6577,31.7365,76676.0
2024-10-24 11:30:00,32.25,32.28,32.23,32.27,14586.0,31.7365,31.766,31.7168,31.7561,14586.0
2024-10-24 12:00:00,32.27,32.27,32.17,32.22,27837.0,31.7561,31.7561,31.6577,31.7069,27837.0
2024-10-24 12:30:00,32.22,32.24,32.2,32.23,12516.0,31.7069,31.7266,31.6873,31.7168,12516.0
2024-10-24 13:00:00,32.23,32.3,32.23,32.29,11376.0,31.7168,31.7857,31.7168,31.7758,11376.0
2024-10-24 13:30:00,32.3,32.36,32.27,32.28,43445.0,31.7857,31.8447,31.7561,31.766,43445.0
2024-10-24 14:00:00,32.26,32.3,32.25,32.27,19675.0,31.7463,31.7857,31.7365,31.7561,19675.0
2024-10-24 14:30:00,32.27,32.31,32.26,32.3,27079.0,31.7561,31.7955,31.7463,31.7857,27079.0
2024-10-24 15:00:00,32.3,32.35,32.27,32.33,36680.0,31.7857,31.8349,31.7561,31.8152,36680.0
2024-10-24 15:30:00,32.33,32.45,32.31,32.4,168430.0,31.8152,31.9333,31.7955,31.8841,168430.0
2024-10-25 09:30:00,32.34,32.37,32.18,32.22,39954.0,31.825,31.8546,31.6676,31.7069,39954.0
2024-10-25 10:00:00,32.24,32.36,32.23,32.34,40887.0,31.7266,31.8447,31.7168,31.825,40887.0
2024-10-25 10:30:00,32.33,32.33,32.21,32.26,20495.0,31.8152,31.8152,31.6971,31.7463,20495.0
2024-10-25 11:00:00,32.27,32.27,32.15,32.16,55972.0,31.7561,31.7561,31.6381,31.6479,55972.0
2024-10-25 11:30:00,32.15,32.15,32.09,32.12,19280.0,31.6381,31.6381,31.579,31.6085,19280.0
2024-10-25 12:00:00,32.12,32.12,32.01,32.1,64264.0,31.6085,31.6085,31.5003,31.5889,64264.0
2024-10-25 12:30:00,32.09,32.19,32.09,32.16,44360.0,31.579,31.6774,31.579,31.6479,44360.0
2024-10-25 13:00:00,32.15,32.18,32.08,32.1,31021.0,31.6381,31.6676,31.5692,31.5889,31021.0
2024-10-25 13:30:00,32.09,32.12,32.01,32.05,37562.0,31.579,31.6085,31.5003,31.5396,37562.0
2024-10-25 14:00:00,32.05,32.13,32.01,32.13,55594.0,31.5396,31.6184,31.5003,31.6184,55594.0
2024-10-25 14:30:00,32.13,32.14,32.09,32.13,26621.0,31.6184,31.6282,31.579,31.6184,26621.0
2024-10-25 15:00:00,32.13,32.17,32.08,32.09,72093.0,31.6184,31.6577,31.5692,31.579,72093.0
2024-10-25 15:30:00,32.09,32.11,32.06,32.09,174268.0,31.579,31.5987,31.5495,31.579,174268.0
2024-10-28 09:30:00,32.1,32.2,32.07,32.12,174298.0,31.5889,31.6873,31.5593,31.6085,174298.0
2024-10-28 10:00:00,32.14,32.25,32.09,32.24,45307.0,31.6282,31.7365,31.579,31.7266,45307.0
2024-10-28 10:30:00,32.24,32.29,32.2,32.26,43793.0,31.7266,31.7758,31.6873,31.7463,43793.0
2024-10-28 11:00:00,32.26,32.33,32.22,32.29,139258.0,31.7463,31.8152,31.7069,31.7758,139258.0
2024-10-28 11:30:00,32.29,32.32,32.24,32.26,95736.0,31.7758,31.8054,31.7266,31.7463,95736.0
2024-10-28 12:00:00,32.26,32.42,32.23,32.41,84922.0,31.7463,31.9038,31.7168,31.8939,84922.0
2024-10-28 12:30:00,32.41,32.42,32.34,32.37,48828.0,31.8939,31.9038,31.825,31.8546,48828.0
2024-10-28 13:00:00,32.38,32.43,32.35,32.43,32435.0,31.8644,31.9136,31.8349,31.9136,32435.0
2024-10-28 13:30:00,32.43,32.46,32.42,32.43,52005.0,31.9136,31.9431,31.9038,31.9136,52005.0
2024-10-28 14:00:00,32.43,32.48,32.38,32.41,110185.0,31.9136,31.9628,31.8644,31.8939,110185.0
2024-10-28 14:30:00,32.41,32.42,32.35,32.38,55083.0,31.8939,31.9038,31.8349,31.8644,55083.0
2024-10-28 15:00:00,32.38,32.4,32.36,32.38,53716.0,31.8644,31.8841,31.8447,31.8644,53716.0
2024-10-28 15:30:00,32.38,32.4,32.35,32.38,173955.0,31.8644,31.8841,31.8349,31.8644,173955.0
2024-10-29 09:30:00,32.79,32.79,32.59,32.7,232071.0,32.2679,32.2679,32.0711,32.1793,232071.0
2024-10-29 10:00:00,32.7,32.88,32.69,32.74,149794.0,32.1793,32.3564,32.1695,32.2187,149794.0
2024-10-29 10:30:00,32.73,32.75,32.67,32.74,144565.0,32.2088,32.2285,32.1498,32.2187,144565.0
2024-10-29 11:00:00,32.74,32.76,32.64,32.67,88881.0,32.2187,32.2383,32.1203,32.1498,88881.0
2024-10-29 11:30:00,32.68,32.71,32.64,32.68,81822.0,32.1596,32.1891,32.1203,32.1596,81822.0
2024-10-29 12:00:00,32.69,32.8,32.65,32.8,233885.0,32.1695,32.2777,32.1301,32.2777,233885.0
2024-10-29 12:30:00,32.79,32.79,32.67,32.72,63331.0,32.2679,32.2679,32.1498,32.199,63331.0
2024-10-29 13:00:00,32.72,32.77,32.71,32.73,42715.0,32.199,32.2482,32.1891,32.2088,42715.0
2024-10-29 13:30:00,32.73,32.76,32.69,32.76,63024.0,32.2088,32.2383,32.1695,32.2383,63024.0
2024-10-29 14:00:00,32.75,32.79,32.74,32.78,49134.0,32.2285,32.2679,32.2187,32.258,49134.0
2024-10-29 14:30:00,32.78,32.89,32.78,32.89,90884.0,32.258,32.3663,32.258,32.3663,90884.0
2024-10-29 15:00:00,32.89,32.9,32.83,32.84,117664.0,32.3663,32.3761,32.3072,32.3171,117664.0
2024-10-29 15:30:00,32.84,32.89,32.81,32.81,349922.0,32.3171,32.3663,32.2875,32.2875,349922.0
2024-10-30 09:30:00,31.57,31.91,31.44,31.7,352295.0,31.0673,31.4019,30.9394,31.1952,352295.0
2024-10-30 10:00:00,31.7,31.7,31.53,31.64,150690.0,31.1952,31.1952,31.0279,31.1362,150690.0
2024-10-30 10:30:00,31.65,31.72,31.53,31.67,144848.0,31.146,31.2149,31.0279,31.1657,144848.0
2024-10-30 11:00:00,31.65,31.65,31.42,31.49,255430.0,31.146,31.146,30.9197,30.9886,255430.0
2024-10-30 11:30:00,31.49,31.52,31.36,31.51,185056.0,30.9886,31.0181,30.8606,31.0082,185056.0
2024-10-30 12:00:00,31.5,31.5,31.38,31.38,114981.0,30.9984,30.9984,30.8803,30.8803,114981.0
2024-10-30 12:30:00,31.38,31.42,31.34,31.39,74560.0,30.8803,30.9197,30.841,30.8902,74560.0
2024-10-30 13:00:00,31.38,31.45,31.35,31.42,75213.0,30.8803,30.9492,30.8508,30.9197,75213.0
2024-10-30 13:30:00,31.42,31.42,31.35,31.37,57997.0,30.9197,30.9197,30.8508,30.8705,57997.0
2024-10-30 14:00:00,31.37,31.42,31.36,31.4,66100.0,30.8705,30.9197,30.8606,30.9,66100.0
2024-10-30 14:30:00,31.4,31.4,31.34,31.38,74339.0,30.9,30.9,30.841,30.8803,74339.0
2024-10-30 15:00:00,31.38,31.39,31.28,31.36,181550.0,30.8803,30.8902,30.7819,30.8606,181550.0
2024-10-30 15:30:00,31.36,31.49,31.33,31.34,513200.0,30.8606,30.9886,30.8311,30.841,513200.0
2024-10-31 09:30:00,31.03,31.17,30.89,30.92,232116.0,30.5359,30.6737,30.3981,30.4276,232116.0
2024-10-31 10:00:00,30.89,30.9,30.67,30.68,83126.0,30.3981,30.408,30.1816,30.1915,83126.0
2024-10-31 10:30:00,30.68,30.76,30.59,30.64,91643.0,30.1915,30.2702,30.1029,30.1521,91643.0
2024-10-31 11:00:00,30.64,30.68,30.57,30.65,104610.0,30.1521,30.1915,30.0832,30.1619,104610.0
2024-10-31 11:30:00,30.65,30.7,30.61,30.63,58680.0,30.1619,30.2111,30.1226,30.1423,58680.0
2024-10-31 12:00:00,30.63,30.68,30.59,30.68,139702.0,30.1423,30.1915,30.1029,30.1915,139702.0
2024-10-31 12:30:00,30.68,30.78,30.65,30.7,58691.0,30.1915,30.2899,30.1619,30.2111,58691.0
2024-10-31 13:00:00,30.7,30.74,30.68,30.69,47839.0,30.2111,30.2505,30.1915,30.2013,47839.0
2024-10-31 13:30:00,30.69,30.69,30.61,30.63,47685.0,30.2013,30.2013,30.1226,30.1423,47685.0
2024-10-31 14:00:00,30.64,30.68,30.61,30.68,63395.0,30.1521,30.1915,30.1226,30.1915,63395.0
2024-10-31 14:30:00,30.68,30.69,30.63,30.68,73430.0,30.1915,30.2013,30.1423,30.1915,73430.0
2024-10-31 15:00:00,30.68,30.77,30.67,30.73,72078.0,30.1915,30.28,30.1816,30.2407,72078.0
2024-10-31 15:30:00,30.73,30.78,30.68,30.68,323481.0,30.2407,30.2899,30.1915,30.1915,323481.0
2024-11-01 09:30:00,31.25,31.25,31.03,31.18,293756.0,30.7524,30.7524,30.5359,30.6835,293756.0
2024-11-01 10:00:00,31.2,31.26,31.15,31.25,75672.0,30.7032,30.7622,30.654,30.7524,75672.0
2024-11-01 10:30:00,31.25,31.29,31.14,31.19,117784.0,30.7524,30.7918,30.6441,30.6933,117784.0
2024-11-01 11:00:00,31.19,31.26,31.14,31.26,37249.0,30.6933,30.7622,30.6441,30.7622,37249.0
2024-11-01 11:30:00,31.26,31.26,31.16,31.19,63254.0,30.7622,30.7622,30.6638,30.6933,63254.0
2024-11-01 12:00:00,31.2,31.24,31.17,31.17,59302.0,30.7032,30.7425,30.6737,30.6737,59302.0
2024-11-01 12:30:00,31.16,31.24,31.15,31.18,28949.0,30.6638,30.7425,30.654,30.6835,28949.0
2024-11-01 13:00:00,31.19,31.25,31.16,31.24,43218.0,30.6933,30.7524,30.6638,30.7425,43218.0
2024-11-01 13:30:00,31.23,31.24,31.11,31.12,30718.0,30.7327,30.7425,30.6146,30.6245,30718.0
2024-11-01 14:00:00,31.11,31.15,31.07,31.13,33988.0,30.6146,30.654,30.5753,30.6343,33988.0
2024-11-01 14:30:00,31.13,31.18,31.11,31.16,34116.0,30.6343,30.6835,30.6146,30.6638,34116.0
2024-11-01 15:00:00,31.16,31.22,31.13,31.18,51659.0,30.6638,30.7229,30.6343,30.6835,51659.0
2024-11-01 15:30:00,31.17,31.19,31.1,31.1,159073.0,30.6737,30.6933,30.6048,30.6048,159073.0
2024-11-04 09:30:00,31.19,31.22,31.1,31.12,62583.0,30.6933,30.7229,30.6048,30.6245,62583.0
2024-11-04 10:00:00,31.12,31.22,31.1,31.21,34375.0,30.6245,30.7229,30.6048,30.713,34375.0
2024-11-04 10:30:00,31.22,31.26,31.21,31.21,51388.0,30.7229,30.7622,30.713,30.713,51388.0
2024-11-04 11:00:00,31.21,31.23,31.12,31.17,35500.0,30.713,30.7327,30.6245,30.6737,35500.0
2024-11-04 11:30:00,31.16,31.17,30.97,30.98,56633.0,30.6638,30.6737,30.4768,30.4867,56633.0
2024-11-04 12:00:00,30.98,31.09,30.97,31.09,45451.0,30.4867,30.5949,30.4768,30.5949,45451.0
2024-11-04 12:30:00,31.09,31.12,31.08,31.1,34178.0,30.5949,30.6245,30.5851,30.6048,34178.0
2024-11-04 13:00:00,31.1,31.1,31.01,31.07,32817.0,30.6048,30.6048,30.5162,30.5753,32817.0
2024-11-04 13:30:00,31.07,31.14,31.06,31.14,48041.0,30.5753,30.6441,30.5654,30.6441,48041.0
2024-11-04 14:00:00,31.14,31.17,31.12,31.16,39424.0,30.6441,30.6737,30.6245,30.6638,39424.0
2024-11-04 14:30:00,31.15,31.18,31.14,31.18,58351.0,30.654,30.6835,30.6441,30.6835,58351.0
2024-11-04 15:00:00,31.17,31.18,31.11,31.12,51083.0,30.6737,30.6835,30.6146,30.6245,51083.0
2024-11-04 15:30:00,31.11,31.11,30.99,31.02,250488.0,30.6146,30.6146,30.4965,30.5261,250488.0
2024-11-05 09:30:00,31.36,31.45,31.26,31.42,171753.0,30.8606,30.9492,30.7622,30.9197,171753.0
2024-11-05 10:00:00,31.41,31.53,31.4,31.52,114984.0,30.9098,31.0279,30.9,31.0181,114984.0
2024-11-05 10:30:00,31.52,31.65,31.52,31.64,54434.0,31.0181,31.146,31.0181,31.1362,54434.0
2024-11-05 11:00:00,31.64,31.76,31.62,31.73,152387.0,31.1362,31.2543,31.1165,31.2247,152387.0
2024-11-05 11:30:00,31.71,31.75,31.69,31.74,35359.0,31.2051,31.2444,31.1854,31.2346,35359.0
2024-11-05 12:00:00,31.74,31.77,31.72,31.77,33682.0,31.2346,31.2641,31.2149,31.2641,33682.0
2024-11-05 12:30:00,31.77,31.85,31.76,31.83,70509.0,31.2641,31.3428,31.2543,31.3232,70509.0
2024-11-05 13:00:00,31.84,31.85,31.79,31.8,37285.0,31.333,31.3428,31.2838,31.2936,37285.0
2024-11-05 13:30:00,31.8,31.8,31.74,31.76,50365.0,31.2936,31.2936,31.2346,31.2543,50365.0
2024-11-05 14:00:00,31.77,31.8,31.75,31.78,39347.0,31.2641,31.2936,31.2444,31.2739,39347.0
2024-11-05 14:30:00,31.78,31.79,31.64,31.7,121852.0,31.2739,31.2838,31.1362,31.1952,121852.0
2024-11-05 15:00:00,31.7,31.72,31.65,31.66,48824.0,31.1952,31.2149,31.146,31.1559,48824.0
2024-11-05 15:30:00,31.66,31.76,31.64,31.74,202248.0,31.1559,31.2543,31.1362,31.2346,202248.0
2024-11-06 09:30:00,32.54,32.64,32.38,32.49,374445.0,32.0218,32.1203,31.8644,31.9726,374445.0
2024-11-06 10:00:00,32.5,32.8,32.46,32.79,287823.0,31.9825,32.2777,31.9431,32.2679,287823.0
2024-11-06 10:30:00,32.79,32.89,32.76,32.87,99008.0,32.2679,32.3663,32.2383,32.3466,99008.0
2024-11-06 11:00:00,32.86,32.91,32.77,32.91,150602.0,32.3368,32.386,32.2482,32.386,150602.0
2024-11-06 11:30:00,32.9,32.94,32.87,32.93,95295.0,32.3761,32.4155,32.3466,32.4056,95295.0
2024-11-06 12:00:00,32.92,32.98,32.87,32.97,83394.0,32.3958,32.4548,32.3466,32.445,83394.0
2024-11-06 12:30:00,32.97,33.02,32.96,33.02,167000.0,32.445,32.4942,32.4352,32.4942,167000.0
2024-11-06 13:00:00,33.01,33.08,32.98,33.07,45919.0,32.4844,32.5532,32.4548,32.5434,45919.0
2024-11-06 13:30:00,33.07,33.08,33.02,33.05,53331.0,32.5434,32.5532,32.4942,32.5237,53331.0
2024-11-06 14:00:00,33.04,33.06,33.0,33.02,128508.0,32.5139,32.5336,32.4745,32.4942,128508.0
2024-11-06 14:30:00,33.02,33.04,32.98,33.04,104145.0,32.4942,32.5139,32.4548,32.5139,104145.0
2024-11-06 15:00:00,33.04,33.08,32.98,33.04,158193.0,32.5139,32.5532,32.4548,32.5139,158193.0
2024-11-06 15:30:00,33.04,33.06,32.99,33.02,303021.0,32.5139,32.5336,32.4647,32.4942,303021.0
2024-11-07 09:30:00,33.13,33.34,33.07,33.27,135317.0,32.6025,32.8091,32.5434,32.7402,135317.0
2024-11-07 10:00:00,33.28,33.31,33.2,33.23,112562.0,32.7501,32.7796,32.6713,32.7009,112562.0
2024-11-07 10:30:00,33.23,33.28,33.18,33.18,77858.0,32.7009,32.7501,32.6517,32.6517,77858.0
2024-11-07 11:00:00,33.18,33.2,33.02,33.02,225589.0,32.6517,32.6713,32.4942,32.4942,225589.0
2024-11-07 11:30:00,33.02,33.02,32.95,33.01,78071.0,32.4942,32.4942,32.4253,32.4844,78071.0
2024-11-07 12:00:00,33.01,33.05,32.98,33.02,44985.0,32.4844,32.5237,32.4548,32.4942,44985.0
2024-11-07 12:30:00,33.02,33.1,33.02,33.07,57402.0,32.4942,32.5729,32.4942,32.5434,57402.0
2024-11-07 13:00:00,33.07,33.09,33.03,33.08,42810.0,32.5434,32.5631,32.504,32.5532,42810.0
2024-11-07 13:30:00,33.07,33.14,33.05,33.13,35492.0,32.5434,32.6123,32.5237,32.6025,35492.0
2024-11-07 14:00:00,33.12,33.14,33.05,33.09,63662.0,32.5926,32.6123,32.5237,32.5631,63662.0
2024-11-07 14:30:00,33.09,33.15,33.0,33.15,98201.0,32.5631,32.6221,32.4745,32.6221,98201.0
2024-11-07 15:00:00,33.15,33.18,33.08,33.09,105923.0,32.6221,32.6517,32.5532,32.5631,105923.0
2024-11-07 15:30:00,33.09,33.12,33.05,33.05,201229.0,32.5631,32.5926,32.5237,32.5237,201229.0
2024-11-08 09:30:00,32.38,32.47,32.15,32.26,307663.0,31.8644,31.953,31.6381,31.7463,307663.0
2024-11-08 10:00:00,32.25,32.28,32.15,32.25,125195.0,31.7365,31.766,31.6381,31.7365,125195.0
2024-11-08 10:30:00,32.25,32.31,32.21,32.24,42621.0,31.7365,31.7955,31.6971,31.7266,42621.0
2024-11-08 11:00:00,32.24,32.31,32.19,32.29,80205.0,31.7266,31.7955,31.6774,31.7758,80205.0
2024-11-08 11:30:00,32.28,32.28,32.17,32.18,64540.0,31.766,31.766,31.6577,31.6676,64540.0
2024-11-08 12:00:00,32.19,32.19,32.1,32.11,56053.0,31.6774,31.6774,31.5889,31.5987,56053.0
2024-11-08 12:30:00,32.11,32.17,32.1,32.15,106734.0,31.5987,31.6577,31.5889,31.6381,106734.0
2024-11-08 13:00:00,32.15,32.21,32.13,32.18,60601.0,31.6381,31.6971,31.6184,31.6676,60601.0
2024-11-08 13:30:00,32.18,32.21,32.16,32.2,42208.0,31.6676,31.6971,31.6479,31.6873,42208.0
2024-11-08 14:00:00,32.2,32.33,32.19,32.33,90175.0,31.6873,31.8152,31.6774,31.8152,90175.0
2024-11-08 14:30:00,32.33,32.37,32.32,32.32,78139.0,31.8152,31.8546,31.8054,31.8054,78139.0
2024-11-08 15:00:00,32.32,32.34,32.3,32.33,97379.0,31.8054,31.825,31.7857,31.8152,97379.0
2024-11-08 15:30:00,32.33,32.38,32.29,32.33,170230.0,31.8152,31.8644,31.7758,31.8152,170230.0
2024-11-11 09:30:00,32.47,32.62,32.46,32.58,116378.0,31.953,32.1006,31.9431,32.0612,116378.0
2024-11-11 10:00:00,32.58,32.74,32.58,32.72,135951.0,32.0612,32.2187,32.0612,32.199,135951.0
2024-11-11 10:30:00,32.72,32.79,32.68,32.79,125780.0,32.199,32.2679,32.1596,32.2679,125780.0
2024-11-11 11:00:00,32.8,32.8,32.58,32.59,146034.0,32.2777,32.2777,32.0612,32.0711,146034.0
2024-11-11 11:30:00,32.59,32.74,32.57,32.74,149934.0,32.0711,32.2187,32.0514,32.2187,149934.0
2024-11-11 12:00:00,32.73,32.74,32.69,32.69,35699.0,32.2088,32.2187,32.1695,32.1695,35699.0
2024-11-11 12:30:00,32.7,32.71,32.64,32.64,36270.0,32.1793,32.1891,32.1203,32.1203,36270.0
2024-11-11 13:00:00,32.64,32.64,32.55,32.59,30431.0,32.1203,32.1203,32.0317,32.0711,30431.0
2024-11-11 13:30:00,32.59,32.66,32.58,32.64,52717.0,32.0711,32.1399,32.0612,32.1203,52717.0
2024-11-11 14:00:00,32.64,32.69,32.64,32.69,49688.0,32.1203,32.1695,32.1203,32.1695,49688.0
2024-11-11 14:30:00,32.69,32.7,32.67,32.69,73531.0,32.1695,32.1793,32.1498,32.1695,73531.0
2024-11-11 15:00:00,32.69,32.69,32.63,32.64,56398.0,32.1695,32.1695,32.1104,32.1203,56398.0
2024-11-11 15:30:00,32.64,32.66,32.6,32.65,227925.0,32.1203,32.1399,32.0809,32.1301,227925.0
2024-11-12 09:30:00,32.24,32.29,32.15,32.17,141945.0,31.7266,31.7758,31.6381,31.6577,141945.0
2024-11-12 10:00:00,32.18,32.2,31.97,32.04,167114.0,31.6676,31.6873,31.4609,31.5298,167114.0
2024-11-12 10:30:00,32.04,32.11,32.02,32.07,66342.0,31.5298,31.5987,31.5101,31.5593,66342.0
2024-11-12 11:00:00,32.06,32.06,31.93,32.02,58581.0,31.5495,31.5495,31.4216,31.5101,58581.0
2024-11-12 11:30:00,32.03,32.04,31.92,31.93,50377.0,31.52,31.5298,31.4117,31.4216,50377.0
2024-11-12 12:00:00,31.91,31.96,31.88,31.95,40812.0,31.4019,31.4511,31.3724,31.4412,40812.0
2024-11-12 12:30:00,31.95,31.96,31.89,31.89,57937.0,31.4412,31.4511,31.3822,31.3822,57937.0
2024-11-12 13:00:00,31.89,31.98,31.88,31.98,32353.0,31.3822,31.4708,31.3724,31.4708,32353.0
2024-11-12 13:30:00,31.98,32.06,31.98,32.05,30032.0,31.4708,31.5495,31.4708,31.5396,30032.0
2024-11-12 14:00:00,32.05,32.1,32.04,32.07,30315.0,31.5396,31.5889,31.5298,31.5593,30315.0
2024-11-12 14:30:00,32.07,32.11,32.05,32.07,41055.0,31.5593,31.5987,31.5396,31.5593,41055.0
2024-11-12 15:00:00,32.06,32.1,32.05,32.06,55238.0,31.5495,31.5889,31.5396,31.5495,55238.0
2024-11-12 15:30:00,32.06,32.08,32.02,32.05,153826.0,31.5495,31.5692,31.5101,31.5396,153826.0
2024-11-13 09:30:00,31.73,31.81,31.53,31.56,264738.0,31.2247,31.3035,31.0279,31.0575,264738.0
2024-11-13 10:00:00,31.55,31.56,31.35,31.45,173413.0,31.0476,31.0575,30.8508,30.9492,173413.0
2024-11-13 10:30:00,31.44,31.62,31.43,31.6,99041.0,30.9394,31.1165,30.9295,31.0968,99041.0
2024-11-13 11:00:00,31.6,31.76,31.57,31.75,73596.0,31.0968,31.2543,31.0673,31.2444,73596.0
2024-11-13 11:30:00,31.75,31.78,31.71,31.73,54076.0,31.2444,31.2739,31.2051,31.2247,54076.0
2024-11-13 12:00:00,31.73,31.78,31.71,31.73,29956.0,31.2247,31.2739,31.2051,31.2247,29956.0
2024-11-13 12:30:00,31.72,31.76,31.72,31.73,56507.0,31.2149,31.2543,31.2149,31.2247,56507.0
2024-11-13 13:00:00,31.73,31.74,31.67,31.7,51011.0,31.2247,31.2346,31.1657,31.1952,51011.0
2024-11-13 13:30:00,31.7,31.73,31.68,31.71,28898.0,31.1952,31.2247,31.1755,31.2051,28898.0
2024-11-13 14:00:00,31.71,31.72,31.67,31.68,58229.0,31.2051,31.2149,31.1657,31.1755,58229.0
2024-11-13 14:30:00,31.68,31.71,31.64,31.66,87564.0,31.1755,31.2051,31.1362,31.1559,87564.0
2024-11-13 15:00:00,31.65,31.7,31.62,31.68,57410.0,31.146,31.1952,31.1165,31.1755,57410.0
2024-11-13 15:30:00,31.67,31.68,31.61,31.61,224084.0,31.1657,31.1755,31.1067,31.1067,224084.0
2024-11-14 09:30:00,31.78,31.88,31.71,31.77,135318.0,31.2739,31.3724,31.2051,31.2641,135318.0
2024-11-14 10:00:00,31.76,31.91,31.74,31.82,101694.0,31.2543,31.4019,31.2346,31.3133,101694.0
2024-11-14 10:30:00,31.82,31.83,31.72,31.8,107173.0,31.3133,31.3232,31.2149,31.2936,107173.0
2024-11-14 11:00:00,31.8,31.9,31.8,31.9,62695.0,31.2936,31.392,31.2936,31.392,62695.0
2024-11-14 11:30:00,31.89,31.89,31.8,31.81,39418.0,31.3822,31.3822,31.2936,31.3035,39418.0
2024-11-14 12:00:00,31.81,31.81,31.72,31.75,27551.0,31.3035,31.3035,31.2149,31.2444,27551.0
2024-11-14 12:30:00,31.74,31.75,31.69,31.74,58623.0,31.2346,31.2444,31.1854,31.2346,58623.0
2024-11-14 13:00:00,31.74,31.83,31.73,31.77,47938.0,31.2346,31.3232,31.2247,31.2641,47938.0
2024-11-14 13:30:00,31.77,31.78,31.74,31.74,26143.0,31.2641,31.2739,31.2346,31.2346,26143.0
2024-11-14 14:00:00,31.75,31.82,31.74,31.81,52903.0,31.2444,31.3133,31.2346,31.3035,52903.0
2024-11-14 14:30:00,31.81,31.84,31.8,31.82,36811.0,31.3035,31.333,31.2936,31.3133,36811.0
2024-11-14 15:00:00,31.82,31.82,31.69,31.74,84588.0,31.3133,31.3133,31.1854,31.2346,84588.0
2024-11-14 15:30:00,31.73,31.74,31.65,31.69,179355.0,31.2247,31.2346,31.146,31.1854,179355.0
2024-11-15 09:30:00,31.51,31.65,31.48,31.58,100000.0,31.0082,31.146,30.9787,31.0771,100000.0
2024-11-15 10:00:00,31.57,31.62,31.56,31.58,52325.0,31.0673,31.1165,31.0575,31.0771,52325.0
2024-11-15 10:30:00,31.58,31.59,31.51,31.54,85360.0,31.0771,31.087,31.0082,31.0378,85360.0
2024-11-15 11:00:00,31.53,31.59,31.46,31.59,143779.0,31.0279,31.087,30.959,31.087,143779.0
2024-11-15 11:30:00,31.61,31.63,31.55,31.59,54560.0,31.1067,31.1263,31.0476,31.087,54560.0
2024-11-15 12:00:00,31.6,31.63,31.55,31.59,23006.0,31.0968,31.1263,31.0476,31.087,23006.0
2024-11-15 12:30:00,31.59,31.61,31.56,31.61,19460.0,31.087,31.1067,31.0575,31.1067,19460.0
2024-11-15 13:00:00,31.61,31.62,31.56,31.59,44771.0,31.1067,31.1165,31.0575,31.087,44771.0
2024-11-15 13:30:00,31.58,31.6,31.55,31.6,47380.0,31.0771,31.0968,31.0476,31.0968,47380.0
2024-11-15 14:00:00,31.6,31.6,31.55,31.57,50785.0,31.0968,31.0968,31.0476,31.0673,50785.0
2024-11-15 14:30:00,31.57,31.62,31.56,31.59,59822.0,31.0673,31.1165,31.0575,31.087,59822.0
2024-11-15 15:00:00,31.58,31.64,31.58,31.61,72229.0,31.0771,31.1362,31.0771,31.1067,72229.0
2024-11-15 15:30:00,31.61,31.65,31.57,31.63,187008.0,31.1067,31.146,31.0673,31.1263,187008.0
2024-11-18 09:30:00,31.75,31.8,31.7,31.75,71906.0,31.2444,31.2936,31.1952,31.2444,71906.0
2024-11-18 10:00:00,31.74,31.78,31.65,31.76,56403.0,31.2346,31.2739,31.146,31.2543,56403.0
2024-11-18 10:30:00,31.76,31.88,31.76,31.86,49169.0,31.2543,31.3724,31.2543,31.3527,49169.0
2024-11-18 11:00:00,31.86,31.9,31.86,31.88,50541.0,31.3527,31.392,31.3527,31.3724,50541.0
2024-11-18 11:30:00,31.88,31.98,31.87,31.93,29034.0,31.3724,31.4708,31.3625,31.4216,29034.0
2024-11-18 12:00:00,31.93,31.97,31.89,31.93,33470.0,31.4216,31.4609,31.3822,31.4216,33470.0
2024-11-18 12:30:00,31.93,31.98,31.9,31.96,44703.0,31.4216,31.4708,31.392,31.4511,44703.0
2024-11-18 13:00:00,31.96,31.97,31.92,31.92,41766.0,31.4511,31.4609,31.4117,31.4117,41766.0
2024-11-18 13:30:00,31.93,31.97,31.89,31.97,34020.0,31.4216,31.4609,31.3822,31.4609,34020.0
2024-11-18 14:00:00,31.96,31.97,31.89,31.92,52520.0,31.4511,31.4609,31.3822,31.4117,52520.0
2024-11-18 14:30:00,31.92,31.93,31.87,31.93,46172.0,31.4117,31.4216,31.3625,31.4216,46172.0
2024-11-18 15:00:00,31.93,31.97,31.92,31.93,64331.0,31.4216,31.4609,31.4117,31.4216,64331.0
2024-11-18 15:30:00,31.93,31.93,31.86,31.86,156417.0,31.4216,31.4216,31.3527,31.3527,156417.0
2024-11-19 09:30:00,31.53,31.63,31.49,31.51,120202.0,31.0279,31.1263,30.9886,31.0082,120202.0
2024-11-19 10:00:00,31.51,31.59,31.46,31.58,139890.0,31.0082,31.087,30.959,31.0771,139890.0
2024-11-19 10:30:00,31.58,31.75,31.58,31.72,57809.0,31.0771,31.2444,31.0771,31.2149,57809.0
2024-11-19 11:00:00,31.71,31.85,31.7,31.85,33770.0,31.2051,31.3428,31.1952,31.3428,33770.0
2024-11-19 11:30:00,31.84,31.86,31.79,31.83,84053.0,31.333,31.3527,31.2838,31.3232,84053.0
2024-11-19 12:00:00,31.83,31.84,31.76,31.81,32500.0,31.3232,31.333,31.2543,31.3035,32500.0
2024-11-19 12:30:00,31.81,31.83,31.78,31.8,28637.0,31.3035,31.3232,31.2739,31.2936,28637.0
2024-11-19 13:00:00,31.79,31.83,31.76,31.77,38999.0,31.2838,31.3232,31.2543,31.2641,38999.0
2024-11-19 13:30:00,31.78,31.86,31.76,31.86,38654.0,31.2739,31.3527,31.2543,31.3527,38654.0
2024-11-19 14:00:00,31.86,31.86,31.82,31.85,63511.0,31.3527,31.3527,31.3133,31.3428,63511.0
2024-11-19 14:30:00,31.85,31.85,31.79,31.84,49746.0,31.3428,31.3428,31.2838,31.333,49746.0
2024-11-19 15:00:00,31.84,31.87,31.82,31.87,69909.0,31.333,31.3625,31.3133,31.3625,69909.0
2024-11-19 15:30:00,31.86,31.89,31.84,31.85,173742.0,31.3527,31.3822,31.333,31.3428,173742.0
2024-11-20 09:30:00,31.86,31.91,31.68,31.69,50369.0,31.3527,31.4019,31.1755,31.1854,50369.0
2024-11-20 10:00:00,31.7,31.74,31.61,31.68,36588.0,31.1952,31.2346,31.1067,31.1755,36588.0
2024-11-20 10:30:00,31.68,31.77,31.66,31.76,70037.0,31.1755,31.2641,31.1559,31.2543,70037.0
2024-11-20 11:00:00,31.76,31.77,31.64,31.77,298359.0,31.2543,31.2641,31.1362,31.2641,298359.0
2024-11-20 11:30:00,31.77,31.87,31.71,31.84,110865.0,31.2641,31.3625,31.2051,31.333,110865.0
2024-11-20 12:00:00,31.85,31.85,31.77,31.85,34453.0,31.3428,31.3428,31.2641,31.3428,34453.0
2024-11-20 12:30:00,31.85,31.9,31.84,31.86,52008.0,31.3428,31.392,31.333,31.3527,52008.0
2024-11-20 13:00:00,31.85,31.86,31.79,31.83,70289.0,31.3428,31.3527,31.2838,31.3232,70289.0
2024-11-20 13:30:00,31.83,31.83,31.77,31.81,109106.0,31.3232,31.3232,31.2641,31.3035,109106.0
2024-11-20 14:00:00,31.81,31.83,31.78,31.81,42935.0,31.3035,31.3232,31.2739,31.3035,42935.0
2024-11-20 14:30:00,31.81,31.85,31.8,31.84,66840.0,31.3035,31.3428,31.2936,31.333,66840.0
2024-11-20 15:00:00,31.83,31.83,31.78,31.8,87673.0,31.3232,31.3232,31.2739,31.2936,87673.0
2024-11-20 15:30:00,31.81,31.85,31.79,31.84,213299.0,31.3035,31.3428,31.2838,31.333,213299.0
2024-11-21 09:30:00,31.83,31.91,31.71,31.83,171656.0,31.3232,31.4019,31.2051,31.3232,171656.0
2024-11-21 10:00:00,31.84,31.86,31.76,31.77,97454.0,31.333,31.3527,31.2543,31.2641,97454.0
2024-11-21 10:30:00,31.78,31.9,31.76,31.85,54372.0,31.2739,31.392,31.2543,31.3428,54372.0
2024-11-21 11:00:00,31.85,31.87,31.74,31.76,81460.0,31.3428,31.3625,31.2346,31.2543,81460.0
2024-11-21 11:30:00,31.77,31.77,31.65,31.68,72156.0,31.2641,31.2641,31.146,31.1755,72156.0
2024-11-21 12:00:00,31.67,31.71,31.6,31.71,53558.0,31.1657,31.2051,31.0968,31.2051,53558.0
2024-11-21 12:30:00,31.71,31.81,31.7,31.8,28288.0,31.2051,31.3035,31.1952,31.2936,28288.0
2024-11-21 13:00:00,31.8,31.86,31.79,31.83,59827.0,31.2936,31.3527,31.2838,31.3232,59827.0
2024-11-21 13:30:00,31.83,31.87,31.82,31.85,35578.0,31.3232,31.3625,31.3133,31.3428,35578.0
2024-11-21 14:00:00,31.85,31.86,31.8,31.86,54497.0,31.3428,31.3527,31.2936,31.3527,54497.0
2024-11-21 14:30:00,31.85,31.86,31.82,31.85,40216.0,31.3428,31.3527,31.3133,31.3428,40216.0
2024-11-21 15:00:00,31.85,31.87,31.82,31.86,80972.0,31.3428,31.3625,31.3133,31.3527,80972.0
2024-11-21 15:30:00,31.85,31.85,31.73,31.73,179258.0,31.3428,31.3428,31.2247,31.2247,179258.0
2024-11-22 09:30:00,31.64,31.76,31.59,31.73,171842.0,31.1362,31.2543,31.087,31.2247,171842.0
2024-11-22 10:00:00,31.75,31.77,31.69,31.71,83743.0,31.2444,31.2641,31.1854,31.2051,83743.0
2024-11-22 10:30:00,31.71,31.77,31.7,31.72,55023.0,31.2051,31.2641,31.1952,31.2149,55023.0
2024-11-22 11:00:00,31.73,31.73,31.6,31.64,97225.0,31.2247,31.2247,31.0968,31.1362,97225.0
2024-11-22 11:30:00,31.63,31.68,31.61,31.67,31478.0,31.1263,31.1755,31.1067,31.1657,31478.0
2024-11-22 12:00:00,31.67,31.74,31.66,31.73,38252.0,31.1657,31.2346,31.1559,31.2247,38252.0
2024-11-22 12:30:00,31.74,31.74,31.66,31.69,33279.0,31.2346,31.2346,31.1559,31.1854,33279.0
2024-11-22 13:00:00,31.69,31.72,31.68,31.71,34623.0,31.1854,31.2149,31.1755,31.2051,34623.0
2024-11-22 13:30:00,31.72,31.74,31.7,31.74,27629.0,31.2149,31.2346,31.1952,31.2346,27629.0
2024-11-22 14:00:00,31.74,31.74,31.67,31.7,41927.0,31.2346,31.2346,31.1657,31.1952,41927.0
2024-11-22 14:30:00,31.7,31.78,31.69,31.78,65640.0,31.1952,31.2739,31.1854,31.2739,65640.0
2024-11-22 15:00:00,31.78,31.8,31.73,31.79,112287.0,31.2739,31.2936,31.2247,31.2838,112287.0
2024-11-22 15:30:00,31.79,31.81,31.77,31.79,142202.0,31.2838,31.3035,31.2641,31.2838,142202.0
2024-11-25 09:30:00,32.06,32.17,31.98,32.06,133935.0,31.5495,31.6577,31.4708,31.5495,133935.0
2024-11-25 10:00:00,32.05,32.06,31.94,32.05,105153.0,31.5396,31.5495,31.4314,31.5396,105153.0
2024-11-25 10:30:00,32.05,32.06,32.0,32.03,55037.0,31.5396,31.5495,31.4904,31.52,55037.0
2024-11-25 11:00:00,32.03,32.07,31.94,31.98,267258.0,31.52,31.5593,31.4314,31.4708,267258.0
2024-11-25 11:30:00,31.98,32.01,31.94,31.97,77925.0,31.4708,31.5003,31.4314,31.4609,77925.0
2024-11-25 12:00:00,31.98,32.01,31.92,31.94,45647.0,31.4708,31.5003,31.4117,31.4314,45647.0
2024-11-25 12:30:00,31.94,32.0,31.91,32.0,54834.0,31.4314,31.4904,31.4019,31.4904,54834.0
2024-11-25 13:00:00,32.0,32.1,31.99,32.1,78423.0,31.4904,31.5889,31.4806,31.5889,78423.0
2024-11-25 13:30:00,32.09,32.16,32.08,32.16,124725.0,31.579,31.6479,31.5692,31.6479,124725.0
2024-11-25 14:00:00,32.16,32.18,32.13,32.15,81243.0,31.6479,31.6676,31.6184,31.6381,81243.0
2024-11-25 14:30:00,32.15,32.17,32.11,32.13,58975.0,31.6381,31.6577,31.5987,31.6184,58975.0
2024-11-25 15:00:00,32.13,32.17,32.12,32.15,63111.0,31.6184,31.6577,31.6085,31.6381,63111.0
2024-11-25 15:30:00,32.15,32.16,32.03,32.05,188998.0,31.6381,31.6479,31.52,31.5396,188998.0
2024-11-26 09:30:00,31.4,31.45,31.27,31.42,189692.0,30.9,30.9492,30.7721,30.9197,189692.0
2024-11-26 10:00:00,31.42,31.46,31.21,31.27,144573.0,30.9197,30.959,30.713,30.7721,144573.0
2024-11-26 10:30:00,31.27,31.34,31.19,31.2,104851.0,30.7721,30.841,30.6933,30.7032,104851.0
2024-11-26 11:00:00,31.2,31.25,31.07,31.24,175172.0,30.7032,30.7524,30.5753,30.7425,175172.0
2024-11-26 11:30:00,31.24,31.28,31.23,31.26,71955.0,30.7425,30.7819,30.7327,30.7622,71955.0
2024-11-26 12:00:00,31.25,31.25,31.19,31.21,32987.0,30.7524,30.7524,30.6933,30.713,32987.0
2024-11-26 12:30:00,31.21,31.26,31.21,31.24,24161.0,30.713,30.7622,30.713,30.7425,24161.0
2024-11-26 13:00:00,31.24,31.27,31.2,31.26,40205.0,30.7425,30.7721,30.7032,30.7622,40205.0
2024-11-26 13:30:00,31.25,31.26,31.21,31.25,25450.0,30.7524,30.7622,30.713,30.7524,25450.0
2024-11-26 14:00:00,31.25,31.28,31.21,31.25,47848.0,30.7524,30.7819,30.713,30.7524,47848.0
2024-11-26 14:30:00,31.25,31.27,31.22,31.23,40431.0,30.7524,30.7721,30.7229,30.7327,40431.0
2024-11-26 15:00:00,31.24,31.25,31.2,31.2,50319.0,30.7425,30.7524,30.7032,30.7032,50319.0
2024-11-26 15:30:00,31.2,31.21,31.18,31.19,160356.0,30.7032,30.713,30.6835,30.6933,160356.0
2024-11-27 09:30:00,31.24,31.33,31.22,31.26,95750.0,30.7425,30.8311,30.7229,30.7622,95750.0
2024-11-27 10:00:00,31.26,31.26,31.19,31.22,75516.0,30.7622,30.7622,30.6933,30.7229,75516.0
2024-11-27 10:30:00,31.21,31.34,31.19,31.31,43099.0,30.713,30.841,30.6933,30.8114,43099.0
2024-11-27 11:00:00,31.31,31.37,31.29,31.35,54454.0,30.8114,30.8705,30.7918,30.8508,54454.0
2024-11-27 11:30:00,31.35,31.42,31.3,31.31,51650.0,30.8508,30.9197,30.8016,30.8114,51650.0
2024-11-27 12:00:00,31.3,31.33,31.28,31.33,33397.0,30.8016,30.8311,30.7819,30.8311,33397.0
2024-11-27 12:30:00,31.33,31.35,31.3,31.35,30460.0,30.8311,30.8508,30.8016,30.8508,30460.0
2024-11-27 13:00:00,31.35,31.4,31.34,31.39,21851.0,30.8508,30.9,30.841,30.8902,21851.0
2024-11-27 13:30:00,31.38,31.39,31.35,31.38,29680.0,30.8803,30.8902,30.8508,30.8803,29680.0
2024-11-27 14:00:00,31.38,31.38,31.34,31.35,43514.0,30.8803,30.8803,30.841,30.8508,43514.0
2024-11-27 14:30:00,31.36,31.36,31.3,31.31,29575.0,30.8606,30.8606,30.8016,30.8114,29575.0
2024-11-27 15:00:00,31.32,31.33,31.3,31.32,44438.0,30.8213,30.8311,30.8016,30.8213,44438.0
2024-11-27 15:30:00,31.32,31.36,31.26,31.34,159933.0,30.8213,30.8606,30.7622,30.841,159933.0
2024-11-29 09:30:00,31.99,32.08,31.99,32.01,139239.0,31.4806,31.5692,31.4806,31.5003,139239.0
2024-11-29 10:00:00,32.01,32.17,32.0,32.08,85722.0,31.5003,31.6577,31.4904,31.5692,85722.0
2024-11-29 10:30:00,32.08,32.25,32.08,32.23,72995.0,31.5692,31.7365,31.5692,31.7168,72995.0
2024-11-29 11:00:00,32.24,32.36,32.24,32.32,131438.0,31.7266,31.8447,31.7266,31.8054,131438.0
2024-11-29 11:30:00,32.32,32.34,32.26,32.34,90037.0,31.8054,31.825,31.7463,31.825,90037.0
2024-11-29 12:00:00,32.34,32.39,32.33,32.37,81417.0,31.825,31.8742,31.8152,31.8546,81417.0
2024-11-29 12:30:00,32.37,32.42,32.32,32.33,178807.0,31.8546,31.9038,31.8054,31.8152,178807.0
2024-12-02 09:30:00,32.29,32.36,32.21,32.22,102260.0,31.7758,31.8447,31.6971,31.7069,102260.0
2024-12-02 10:00:00,32.22,32.22,32.14,32.15,78731.0,31.7069,31.7069,31.6282,31.6381,78731.0
2024-12-02 10:30:00,32.14,32.16,32.1,32.12,41151.0,31.6282,31.6479,31.5889,31.6085,41151.0
2024-12-02 11:00:00,32.11,32.23,32.08,32.23,48907.0,31.5987,31.7168,31.5692,31.7168,48907.0
2024-12-02 11:30:00,32.22,32.24,32.18,32.22,71215.0,31.7069,31.7266,31.6676,31.7069,71215.0
2024-12-02 12:00:00,32.2,32.26,32.19,32.25,27821.0,31.6873,31.7463,31.6774,31.7365,27821.0
2024-12-02 12:30:00,32.25,32.31,32.23,32.3,32060.0,31.7365,31.7955,31.7168,31.7857,32060.0
2024-12-02 13:00:00,32.3,32.33,32.27,32.32,34510.0,31.7857,31.8152,31.7561,31.8054,34510.0
2024-12-02 13:30:00,32.31,32.36,32.3,32.34,36167.0,31.7955,31.8447,31.7857,31.825,36167.0
2024-12-02 14:00:00,32.34,32.38,32.3,32.37,51819.0,31.825,31.8644,31.7857,31.8546,51819.0
2024-12-02 14:30:00,32.37,32.39,32.36,32.38,34834.0,31.8546,31.8742,31.8447,31.8644,34834.0
2024-12-02 15:00:00,32.38,32.42,32.36,32.41,51473.0,31.8644,31.9038,31.8447,31.8939,51473.0
2024-12-02 15:30:00,32.4,32.41,32.26,32.28,356272.0,31.8841,31.8939,31.7463,31.766,356272.0
2024-12-03 09:30:00,32.54,32.59,32.47,32.54,91105.0,32.0218,32.0711,31.953,32.0218,91105.0
2024-12-03 10:00:00,32.53,32.57,32.45,32.45,52158.0,32.012,32.0514,31.9333,31.9333,52158.0
2024-12-03 10:30:00,32.45,32.52,32.45,32.5,40870.0,31.9333,32.0022,31.9333,31.9825,40870.0
2024-12-03 11:00:00,32.5,32.57,32.45,32.52,67570.0,31.9825,32.0514,31.9333,32.0022,67570.0
2024-12-03 11:30:00,32.51,32.54,32.49,32.51,76657.0,31.9923,32.0218,31.9726,31.9923,76657.0
2024-12-03 12:00:00,32.51,32.57,32.5,32.55,26417.0,31.9923,32.0514,31.9825,32.0317,26417.0
2024-12-03 12:30:00,32.55,32.63,32.55,32.63,20192.0,32.0317,32.1104,32.0317,32.1104,20192.0
2024-12-03 13:00:00,32.63,32.65,32.61,32.65,21442.0,32.1104,32.1301,32.0907,32.1301,21442.0
2024-12-03 13:30:00,32.64,32.65,32.6,32.61,30277.0,32.1203,32.1301,32.0809,32.0907,30277.0
2024-12-03 14:00:00,32.61,32.63,32.57,32.6,29473.0,32.0907,32.1104,32.0514,32.0809,29473.0
2024-12-03 14:30:00,32.61,32.61,32.58,32.59,29262.0,32.0907,32.0907,32.0612,32.0711,29262.0
2024-12-03 15:00:00,32.59,32.61,32.57,32.59,31677.0,32.0711,32.0907,32.0514,32.0711,31677.0
2024-12-03 15:30:00,32.59,32.61,32.54,32.55,149178.0,32.0711,32.0907,32.0218,32.0317,149178.0
2024-12-04 09:30:00,32.6,32.62,32.52,32.53,61779.0,32.0809,32.1006,32.0022,32.012,61779.0
2024-12-04 10:00:00,32.54,32.58,32.44,32.58,71768.0,32.0218,32.0612,31.9234,32.0612,71768.0
2024-12-04 10:30:00,32.58,32.62,32.51,32.53,38502.0,32.0612,32.1006,31.9923,32.012,38502.0
2024-12-04 11:00:00,32.54,32.62,32.53,32.61,45116.0,32.0218,32.1006,32.012,32.0907,45116.0
2024-12-04 11:30:00,32.61,32.63,32.58,32.59,25602.0,32.0907,32.1104,32.0612,32.0711,25602.0
2024-12-04 12:00:00,32.59,32.59,32.55,32.55,16831.0,32.0711,32.0711,32.0317,32.0317,16831.0
2024-12-04 12:30:00,32.55,32.61,32.54,32.61,25417.0,32.0317,32.0907,32.0218,32.0907,25417.0
2024-12-04 13:00:00,32.61,32.61,32.53,32.53,22517.0,32.0907,32.0907,32.012,32.012,22517.0
2024-12-04 13:30:00,32.53,32.56,32.49,32.54,27107.0,32.012,32.0415,31.9726,32.0218,27107.0
2024-12-04 14:00:00,32.54,32.59,32.52,32.58,35978.0,32.0218,32.0711,32.0022,32.0612,35978.0
2024-12-04 14:30:00,32.58,32.6,32.56,32.56,30338.0,32.0612,32.0809,32.0415,32.0415,30338.0
2024-12-04 15:00:00,32.57,32.62,32.55,32.55,44904.0,32.0514,32.1006,32.0317,32.0317,44904.0
2024-12-04 15:30:00,32.55,32.56,32.43,32.44,240375.0,32.0317,32.0415,31.9136,31.9234,240375.0
2024-12-05 09:30:00,32.72,32.9,32.72,32.86,108747.0,32.199,32.3761,32.199,32.3368,108747.0
2024-12-05 10:00:00,32.86,32.89,32.78,32.79,56682.0,32.3368,32.3663,32.258,32.2679,56682.0
2024-12-05 10:30:00,32.78,32.87,32.76,32.84,43083.0,32.258,32.3466,32.2383,32.3171,43083.0
2024-12-05 11:00:00,32.85,32.92,32.79,32.92,211074.0,32.3269,32.3958,32.2679,32.3958,211074.0
2024-12-05 11:30:00,32.93,32.93,32.87,32.89,71055.0,32.4056,32.4056,32.3466,32.3663,71055.0
2024-12-05 12:00:00,32.89,32.89,32.83,32.86,47600.0,32.3663,32.3663,32.3072,32.3368,47600.0
2024-12-05 12:30:00,32.86,32.87,32.82,32.84,72719.0,32.3368,32.3466,32.2974,32.3171,72719.0
2024-12-05 13:00:00,32.84,32.84,32.73,32.75,61095.0,32.3171,32.3171,32.2088,32.2285,61095.0
2024-12-05 13:30:00,32.75,32.84,32.73,32.84,51343.0,32.2285,32.3171,32.2088,32.3171,51343.0
2024-12-05 14:00:00,32.84,32.85,32.8,32.8,67790.0,32.3171,32.3269,32.2777,32.2777,67790.0
2024-12-05 14:30:00,32.8,32.84,32.79,32.84,40412.0,32.2777,32.3171,32.2679,32.3171,40412.0
2024-12-05 15:00:00,32.83,32.83,32.77,32.8,84661.0,32.3072,32.3072,32.2482,32.2777,84661.0
2024-12-05 15:30:00,32.79,32.79,32.72,32.76,248169.0,32.2679,32.2679,32.199,32.2383,248169.0
2024-12-06 09:30:00,33.09,33.1,32.89,32.92,138997.0,32.5631,32.5729,32.3663,32.3958,138997.0
2024-12-06 10:00:00,32.92,32.96,32.82,32.89,115946.0,32.3958,32.4352,32.2974,32.3663,115946.0
2024-12-06 10:30:00,32.88,32.94,32.87,32.9,62813.0,32.3564,32.4155,32.3466,32.3761,62813.0
2024-12-06 11:00:00,32.9,32.91,32.72,32.85,78190.0,32.3761,32.386,32.199,32.3269,78190.0
2024-12-06 11:30:00,32.84,32.85,32.79,32.82,35841.0,32.3171,32.3269,32.2679,32.2974,35841.0
2024-12-06 12:00:00,32.82,32.82,32.74,32.78,22309.0,32.2974,32.2974,32.2187,32.258,22309.0
2024-12-06 12:30:00,32.79,32.81,32.76,32.8,36019.0,32.2679,32.2875,32.2383,32.2777,36019.0
2024-12-06 13:00:00,32.8,32.85,32.8,32.83,30723.0,32.2777,32.3269,32.2777,32.3072,30723.0
2024-12-06 13:30:00,32.82,32.82,32.79,32.82,21038.0,32.2974,32.2974,32.2679,32.2974,21038.0
2024-12-06 14:00:00,32.82,32.84,32.77,32.8,35412.0,32.2974,32.3171,32.2482,32.2777,35412.0
2024-12-06 14:30:00,32.8,32.81,32.76,32.77,36955.0,32.2777,32.2875,32.2383,32.2482,36955.0
2024-12-06 15:00:00,32.78,32.82,32.77,32.81,99357.0,32.258,32.2974,32.2482,32.2875,99357.0
2024-12-06 15:30:00,32.82,32.82,32.75,32.79,146254.0,32.2974,32.2974,32.2285,32.2679,146254.0
2024-12-09 09:30:00,33.04,33.06,32.94,32.99,90943.0,32.5139,32.5336,32.4155,32.4647,90943.0
2024-12-09 10:00:00,32.99,32.99,32.79,32.8,47798.0,32.4647,32.4647,32.2679,32.2777,47798.0
2024-12-09 10:30:00,32.8,32.85,32.72,32.73,85899.0,32.2777,32.3269,32.199,32.2088,85899.0
2024-12-09 11:00:00,32.74,32.77,32.7,32.77,72701.0,32.2187,32.2482,32.1793,32.2482,72701.0
2024-12-09 11:30:00,32.76,32.85,32.75,32.81,51688.0,32.2383,32.3269,32.2285,32.2875,51688.0
2024-12-09 12:00:00,32.8,32.8,32.71,32.77,24685.0,32.2777,32.2777,32.1891,32.2482,24685.0
2024-12-09 12:30:00,32.76,32.79,32.74,32.77,45662.0,32.2383,32.2679,32.2187,32.2482,45662.0
2024-12-09 13:00:00,32.76,32.79,32.75,32.77,25358.0,32.2383,32.2679,32.2285,32.2482,25358.0
2024-12-09 13:30:00,32.77,32.81,32.74,32.79,36063.0,32.2482,32.2875,32.2187,32.2679,36063.0
2024-12-09 14:00:00,32.78,32.83,32.75,32.81,63684.0,32.258,32.3072,32.2285,32.2875,63684.0
2024-12-09 14:30:00,32.81,32.84,32.77,32.8,52123.0,32.2875,32.3171,32.2482,32.2777,52123.0
2024-12-09 15:00:00,32.8,32.8,32.7,32.72,56736.0,32.2777,32.2777,32.1793,32.199,56736.0
2024-12-09 15:30:00,32.71,32.72,32.59,32.59,178969.0,32.1891,32.199,32.0711,32.0711,178969.0
2024-12-10 09:30:00,32.13,32.16,32.05,32.16,93251.0,31.6184,31.6479,31.5396,31.6479,93251.0
2024-12-10 10:00:00,32.18,32.18,31.99,32.01,52076.0,31.6676,31.6676,31.4806,31.5003,52076.0
2024-12-10 10:30:00,32.02,32.07,32.01,32.05,67885.0,31.5101,31.5593,31.5003,31.5396,67885.0
2024-12-10 11:00:00,32.06,32.15,31.88,31.89,400908.0,31.5495,31.6381,31.3724,31.3822,400908.0
2024-12-10 11:30:00,31.89,31.9,31.81,31.82,50805.0,31.3822,31.392,31.3035,31.3133,50805.0
2024-12-10 12:00:00,31.82,31.83,31.75,31.77,51946.0,31.3133,31.3232,31.2444,31.2641,51946.0
2024-12-10 12:30:00,31.76,31.88,31.75,31.81,37682.0,31.2543,31.3724,31.2444,31.3035,37682.0
2024-12-10 13:00:00,31.8,31.83,31.78,31.82,25161.0,31.2936,31.3232,31.2739,31.3133,25161.0
2024-12-10 13:30:00,31.83,31.87,31.8,31.8,20514.0,31.3232,31.3625,31.2936,31.2936,20514.0
2024-12-10 14:00:00,31.8,31.82,31.78,31.82,26343.0,31.2936,31.3133,31.2739,31.3133,26343.0
2024-12-10 14:30:00,31.82,31.83,31.8,31.81,47165.0,31.3133,31.3232,31.2936,31.3035,47165.0
2024-12-10 15:00:00,31.82,31.84,31.75,31.76,64277.0,31.3133,31.333,31.2444,31.2543,64277.0
2024-12-10 15:30:00,31.76,31.76,31.66,31.69,176058.0,31.2543,31.2543,31.1559,31.1854,176058.0
2024-12-11 09:30:00,32.18,32.18,32.04,32.05,129215.0,31.6676,31.6676,31.5298,31.5396,129215.0
2024-12-11 10:00:00,32.05,32.1,31.99,32.05,46924.0,31.5396,31.5889,31.4806,31.5396,46924.0
2024-12-11 10:30:00,32.05,32.06,31.97,32.05,39680.0,31.5396,31.5495,31.4609,31.5396,39680.0
2024-12-11 11:00:00,32.05,32.1,31.97,31.99,63423.0,31.5396,31.5889,31.4609,31.4806,63423.0
2024-12-11 11:30:00,32.0,32.07,31.97,32.07,36790.0,31.4904,31.5593,31.4609,31.5593,36790.0
2024-12-11 12:00:00,32.07,32.07,31.99,32.02,33705.0,31.5593,31.5593,31.4806,31.5101,33705.0
2024-12-11 12:30:00,32.02,32.06,32.01,32.06,13339.0,31.5101,31.5495,31.5003,31.5495,13339.0
2024-12-11 13:00:00,32.06,32.13,32.06,32.12,39130.0,31.5495,31.6184,31.5495,31.6085,39130.0
2024-12-11 13:30:00,32.13,32.13,32.09,32.09,23968.0,31.6184,31.6184,31.579,31.579,23968.0
2024-12-11 14:00:00,32.09,32.13,32.06,32.13,73421.0,31.579,31.6184,31.5495,31.6184,73421.0
2024-12-11 14:30:00,32.13,32.19,32.11,32.19,56756.0,31.6184,31.6774,31.5987,31.6774,56756.0
2024-12-11 15:00:00,32.19,32.23,32.17,32.23,69378.0,31.6774,31.7168,31.6577,31.7168,69378.0
2024-12-11 15:30:00,32.23,32.27,32.17,32.19,231401.0,31.7168,31.7561,31.6577,31.6774,231401.0
2024-12-12 09:30:00,32.06,32.31,32.06,32.29,115907.0,31.5495,31.7955,31.5495,31.7758,115907.0
2024-12-12 10:00:00,32.32,32.33,32.19,32.22,86655.0,31.8054,31.8152,31.6774,31.7069,86655.0
2024-12-12 10:30:00,32.21,32.22,32.13,32.16,70557.0,31.6971,31.7069,31.6184,31.6479,70557.0
2024-12-12 11:00:00,32.16,32.23,32.12,32.22,56461.0,31.6479,31.7168,31.6085,31.7069,56461.0
2024-12-12 11:30:00,32.22,32.23,32.19,32.2,18437.0,31.7069,31.7168,31.6774,31.6873,18437.0
2024-12-12 12:00:00,32.2,32.29,32.2,32.25,28706.0,31.6873,31.7758,31.6873,31.7365,28706.0
2024-12-12 12:30:00,32.25,32.25,32.18,32.2,16322.0,31.7365,31.7365,31.6676,31.6873,16322.0
2024-12-12 13:00:00,32.2,32.21,32.16,32.18,25352.0,31.6873,31.6971,31.6479,31.6676,25352.0
2024-12-12 13:30:00,32.18,32.18,32.15,32.16,28432.0,31.6676,31.6676,31.6381,31.6479,28432.0
2024-12-12 14:00:00,32.16,32.16,32.09,32.09,33969.0,31.6479,31.6479,31.579,31.579,33969.0
2024-12-12 14:30:00,32.09,32.14,32.09,32.09,46427.0,31.579,31.6282,31.579,31.579,46427.0
2024-12-12 15:00:00,32.09,32.14,32.09,32.12,33487.0,31.579,31.6282,31.579,31.6085,33487.0
2024-12-12 15:30:00,32.12,32.13,32.02,32.02,179918.0,31.6085,31.6184,31.5101,31.5101,179918.0
2024-12-13 09:30:00,32.08,32.08,31.88,31.88,60604.0,31.5692,31.5692,31.3724,31.3724,60604.0
2024-12-13 10:00:00,31.86,31.86,31.78,31.82,19000.0,31.3527,31.3527,31.2739,31.3133,19000.0
2024-12-13 10:30:00,31.82,31.87,31.8,31.81,29274.0,31.3133,31.3625,31.2936,31.3035,29274.0
2024-12-13 11:00:00,31.81,31.89,31.76,31.86,37453.0,31.3035,31.3822,31.2543,31.3527,37453.0
2024-12-13 11:30:00,31.86,31.91,31.86,31.89,26017.0,31.3527,31.4019,31.3527,31.3822,26017.0
2024-12-13 12:00:00,31.89,31.89,31.84,31.85,27560.0,31.3822,31.3822,31.333,31.3428,27560.0
2024-12-13 12:30:00,31.85,31.92,31.83,31.9,13534.0,31.3428,31.4117,31.3232,31.392,13534.0
2024-12-13 13:00:00,31.91,31.97,31.88,31.97,43057.0,31.4019,31.4609,31.3724,31.4609,43057.0
2024-12-13 13:30:00,31.96,31.98,31.93,31.94,27943.0,31.4511,31.4708,31.4216,31.4314,27943.0
2024-12-13 14:00:00,31.94,31.97,31.93,31.94,44939.0,31.4314,31.4609,31.4216,31.4314,44939.0
2024-12-13 14:30:00,31.94,31.97,31.93,31.94,25294.0,31.4314,31.4609,31.4216,31.4314,25294.0
2024-12-13 15:00:00,31.94,31.97,31.93,31.95,38476.0,31.4314,31.4609,31.4216,31.4412,38476.0
2024-12-13 15:30:00,31.95,31.98,31.87,31.89,137524.0,31.4412,31.4708,31.3625,31.3822,137524.0
2024-12-16 09:30:00,31.86,31.86,31.73,31.79,81730.0,31.3527,31.3527,31.2247,31.2838,81730.0
2024-12-16 10:00:00,31.8,31.81,31.71,31.77,87086.0,31.2936,31.3035,31.2051,31.2641,87086.0
2024-12-16 10:30:00,31.76,31.83,31.76,31.78,93550.0,31.2543,31.3232,31.2543,31.2739,93550.0
2024-12-16 11:00:00,31.78,31.78,31.7,31.74,30227.0,31.2739,31.2739,31.1952,31.2346,30227.0
2024-12-16 11:30:00,31.74,31.8,31.74,31.79,27684.0,31.2346,31.2936,31.2346,31.2838,27684.0
2024-12-16 12:00:00,31.78,31.8,31.77,31.77,26392.0,31.2739,31.2936,31.2641,31.2641,26392.0
2024-12-16 12:30:00,31.77,31.78,31.74,31.76,34260.0,31.2641,31.2739,31.2346,31.2543,34260.0
2024-12-16 13:00:00,31.77,31.82,31.76,31.8,40925.0,31.2641,31.3133,31.2543,31.2936,40925.0
2024-12-16 13:30:00,31.8,31.83,31.79,31.83,58821.0,31.2936,31.3232,31.2838,31.3232,58821.0
2024-12-16 14:00:00,31.83,31.84,31.8,31.82,68656.0,31.3232,31.333,31.2936,31.3133,68656.0
2024-12-16 14:30:00,31.82,31.86,31.81,31.86,65679.0,31.3133,31.3527,31.3035,31.3527,65679.0
2024-12-16 15:00:00,31.86,31.89,31.84,31.89,109381.0,31.3527,31.3822,31.333,31.3822,109381.0
2024-12-16 15:30:00,31.89,31.89,31.8,31.83,288268.0,31.3822,31.3822,31.2936,31.3232,288268.0
2024-12-17 09:30:00,31.46,31.49,31.35,31.43,86951.0,30.959,30.9886,30.8508,30.9295,86951.0
2024-12-17 10:00:00,31.42,31.43,31.36,31.4,54684.0,30.9197,30.9295,30.8606,30.9,54684.0
2024-12-17 10:30:00,31.39,31.45,31.39,31.44,91547.0,30.8902,30.9492,30.8902,30.9394,91547.0
2024-12-17 11:00:00,31.44,31.5,31.43,31.5,48955.0,30.9394,30.9984,30.9295,30.9984,48955.0
2024-12-17 11:30:00,31.5,31.56,31.49,31.55,38290.0,30.9984,31.0575,30.9886,31.0476,38290.0
2024-12-17 12:00:00,31.55,31.57,31.52,31.54,64059.0,31.0476,31.0673,31.0181,31.0378,64059.0
2024-12-17 12:30:00,31.54,31.61,31.53,31.6,32945.0,31.0378,31.1067,31.0279,31.0968,32945.0
2024-12-17 13:00:00,31.59,31.6,31.52,31.53,39559.0,31.087,31.0968,31.0181,31.0279,39559.0
2024-12-17 13:30:00,31.53,31.56,31.52,31.53,41598.0,31.0279,31.0575,31.0181,31.0279,41598.0
2024-12-17 14:00:00,31.54,31.56,31.52,31.53,24915.0,31.0378,31.0575,31.0181,31.0279,24915.0
2024-12-17 14:30:00,31.53,31.53,31.49,31.5,42594.0,31.0279,31.0279,30.9886,30.9984,42594.0
2024-12-17 15:00:00,31.5,31.5,31.41,31.43,182670.0,30.9984,30.9984,30.9098,30.9295,182670.0
2024-12-17 15:30:00,31.43,31.49,31.42,31.42,335837.0,30.9295,30.9886,30.9197,30.9197,335837.0
2024-12-18 09:30:00,31.19,31.3,31.17,31.21,82183.0,30.6933,30.8016,30.6737,30.713,82183.0
2024-12-18 10:00:00,31.23,31.27,31.15,31.16,47547.0,30.7327,30.7721,30.654,30.6638,47547.0
2024-12-18 10:30:00,31.16,31.22,31.15,31.17,34650.0,30.6638,30.7229,30.654,30.6737,34650.0
2024-12-18 11:00:00,31.18,31.18,31.12,31.16,56315.0,30.6835,30.6835,30.6245,30.6638,56315.0
2024-12-18 11:30:00,31.15,31.15,31.08,31.1,35232.0,30.654,30.654,30.5851,30.6048,35232.0
2024-12-18 12:00:00,31.1,31.2,31.07,31.16,42068.0,30.6048,30.7032,30.5753,30.6638,42068.0
2024-12-18 12:30:00,31.16,31.18,31.12,31.14,30771.0,30.6638,30.6835,30.6245,30.6441,30771.0
2024-12-18 13:00:00,31.14,31.17,31.11,31.17,22500.0,30.6441,30.6737,30.6146,30.6737,22500.0
2024-12-18 13:30:00,31.17,31.22,31.16,31.2,40024.0,30.6737,30.7229,30.6638,30.7032,40024.0
2024-12-18 14:00:00,31.2,31.2,30.8,30.8,122612.0,30.7032,30.7032,30.3096,30.3096,122612.0
2024-12-18 14:30:00,30.8,30.88,30.53,30.57,132383.0,30.3096,30.3883,30.0439,30.0832,132383.0
2024-12-18 15:00:00,30.58,30.6,30.35,30.36,181336.0,30.0931,30.1127,29.8667,29.8766,181336.0
2024-12-18 15:30:00,30.36,30.37,29.99,30.01,410952.0,29.8766,29.8864,29.5125,29.5321,410952.0
2024-12-19 09:30:00,29.92,29.99,29.82,29.9,513099.0,29.4436,29.5125,29.3452,29.4239,513099.0
2024-12-19 10:00:00,29.9,29.93,29.76,29.77,220718.0,29.4239,29.4534,29.2861,29.296,220718.0
2024-12-19 10:30:00,29.77,29.93,29.73,29.92,214133.0,29.296,29.4534,29.2566,29.4436,214133.0
2024-12-19 11:00:00,29.92,29.99,29.85,29.98,128078.0,29.4436,29.5125,29.3747,29.5026,128078.0
2024-12-19 11:30:00,29.98,29.98,29.83,29.85,52713.0,29.5026,29.5026,29.355,29.3747,52713.0
2024-12-19 12:00:00,29.85,29.86,29.78,29.79,74227.0,29.3747,29.3845,29.3058,29.3156,74227.0
2024-12-19 12:30:00,29.79,29.82,29.75,29.8,52320.0,29.3156,29.3452,29.2763,29.3255,52320.0
2024-12-19 13:00:00,29.8,29.85,29.73,29.85,55117.0,29.3255,29.3747,29.2566,29.3747,55117.0
2024-12-19 13:30:00,29.84,29.98,29.82,29.97,61909.0,29.3648,29.5026,29.3452,29.4928,61909.0
2024-12-19 14:00:00,29.96,29.98,29.89,29.91,78405.0,29.4829,29.5026,29.414,29.4337,78405.0
2024-12-19 14:30:00,29.92,29.92,29.84,29.84,100553.0,29.4436,29.4436,29.3648,29.3648,100553.0
2024-12-19 15:00:00,29.84,29.9,29.81,29.89,109005.0,29.3648,29.4239,29.3353,29.414,109005.0
2024-12-19 15:30:00,29.89,29.9,29.79,29.82,290702.0,29.414,29.4239,29.3156,29.3452,290702.0
2024-12-20 09:30:00,29.64,29.83,29.58,29.76,174442.0,29.168,29.355,29.109,29.2861,174442.0
2024-12-20 10:00:00,29.77,29.95,29.75,29.87,172507.0,29.296,29.4731,29.2763,29.3944,172507.0
2024-12-20 10:30:00,29.88,29.96,29.87,29.91,117701.0,29.4042,29.4829,29.3944,29.4337,117701.0
2024-12-20 11:00:00,29.91,30.02,29.8,29.85,394035.0,29.4337,29.542,29.3255,29.3747,394035.0
2024-12-20 11:30:00,29.86,29.99,29.86,29.94,135221.0,29.3845,29.5125,29.3845,29.4632,135221.0
2024-12-20 12:00:00,29.93,30.0,29.91,29.99,79386.0,29.4534,29.5223,29.4337,29.5125,79386.0
2024-12-20 12:30:00,29.98,30.01,29.91,29.99,72055.0,29.5026,29.5321,29.4337,29.5125,72055.0
2024-12-20 13:00:00,29.98,29.98,29.88,29.89,65233.0,29.5026,29.5026,29.4042,29.414,65233.0
2024-12-20 13:30:00,29.88,29.92,29.83,29.87,105451.0,29.4042,29.4436,29.355,29.3944,105451.0
2024-12-20 14:00:00,29.86,29.97,29.85,29.96,113757.0,29.3845,29.4928,29.3747,29.4829,113757.0
2024-12-20 14:30:00,29.96,30.05,29.95,29.98,83718.0,29.4829,29.5715,29.4731,29.5026,83718.0
2024-12-20 15:00:00,29.98,30.01,29.9,29.92,108358.0,29.5026,29.5321,29.4239,29.4436,108358.0
2024-12-20 15:30:00,29.93,29.93,29.77,29.79,303301.0,29.4534,29.4534,29.296,29.3156,303301.0
2024-12-23 09:30:00,30.07,30.11,30.02,30.06,200824.0,29.5912,29.6305,29.542,29.5813,200824.0
2024-12-23 10:00:00,30.06,30.07,29.98,30.03,106058.0,29.5813,29.5912,29.5026,29.5518,106058.0
2024-12-23 10:30:00,30.04,30.06,29.98,29.99,79457.0,29.5617,29.5813,29.5026,29.5125,79457.0
2024-12-23 11:00:00,30.0,30.08,29.96,30.05,231711.0,29.5223,29.601,29.4829,29.5715,231711.0
2024-12-23 11:30:00,30.05,30.2,30.03,30.19,80945.0,29.5715,29.7191,29.5518,29.7093,80945.0
2024-12-23 12:00:00,30.19,30.23,30.18,30.2,48829.0,29.7093,29.7486,29.6994,29.7191,48829.0
2024-12-23 12:30:00,30.2,30.22,30.16,30.2,75833.0,29.7191,29.7388,29.6797,29.7191,75833.0
2024-12-23 13:00:00,30.2,30.21,30.16,30.19,47594.0,29.7191,29.7289,29.6797,29.7093,47594.0
2024-12-23 13:30:00,30.2,30.22,30.19,30.21,28258.0,29.7191,29.7388,29.7093,29.7289,28258.0
2024-12-23 14:00:00,30.22,30.22,30.18,30.21,41939.0,29.7388,29.7388,29.6994,29.7289,41939.0
2024-12-23 14:30:00,30.21,30.23,30.19,30.2,42051.0,29.7289,29.7486,29.7093,29.7191,42051.0
2024-12-23 15:00:00,30.19,30.21,30.13,30.2,129375.0,29.7093,29.7289,29.6502,29.7191,129375.0
2024-12-23 15:30:00,30.2,30.34,30.19,30.29,299545.0,29.7191,29.8569,29.7093,29.8077,299545.0
2024-12-24 09:30:00,30.34,30.38,30.26,30.31,34159.0,29.8569,29.8962,29.7782,29.8274,34159.0
2024-12-24 10:00:00,30.32,30.47,30.29,30.44,40960.0,29.8372,29.9848,29.8077,29.9553,40960.0
2024-12-24 10:30:00,30.44,30.45,30.37,30.38,63325.0,29.9553,29.9651,29.8864,29.8962,63325.0
2024-12-24 11:00:00,30.38,30.46,30.35,30.46,69800.0,29.8962,29.975,29.8667,29.975,69800.0
2024-12-24 11:30:00,30.46,30.56,30.45,30.52,86750.0,29.975,30.0734,29.9651,30.034,86750.0
2024-12-24 12:00:00,30.52,30.65,30.51,30.63,75209.0,30.034,30.1619,30.0242,30.1423,75209.0
2024-12-24 12:30:00,30.62,30.62,30.52,30.55,63407.0,30.1324,30.1324,30.034,30.0635,63407.0
2024-12-26 09:30:00,30.43,30.57,30.43,30.54,25528.0,29.9454,30.0832,29.9454,30.0537,25528.0
2024-12-26 10:00:00,30.55,30.58,30.5,30.56,33323.0,30.0635,30.0931,30.0143,30.0734,33323.0
2024-12-26 10:30:00,30.56,30.6,30.54,30.59,16360.0,30.0734,30.1127,30.0537,30.1029,16360.0
2024-12-26 11:00:00,30.6,30.64,30.6,30.64,17408.0,30.1127,30.1521,30.1127,30.1521,17408.0
2024-12-26 11:30:00,30.63,30.68,30.63,30.66,30632.0,30.1423,30.1915,30.1423,30.1718,30632.0
2024-12-26 12:00:00,30.66,30.67,30.61,30.61,38980.0,30.1718,30.1816,30.1226,30.1226,38980.0
2024-12-26 12:30:00,30.6,30.63,30.56,30.6,42120.0,30.1127,30.1423,30.0734,30.1127,42120.0
2024-12-26 13:00:00,30.59,30.65,30.59,30.65,32271.0,30.1029,30.1619,30.1029,30.1619,32271.0
2024-12-26 13:30:00,30.65,30.65,30.6,30.63,21365.0,30.1619,30.1619,30.1127,30.1423,21365.0
2024-12-26 14:00:00,30.62,30.65,30.61,30.64,29860.0,30.1324,30.1619,30.1226,30.1521,29860.0
2024-12-26 14:30:00,30.64,30.74,30.63,30.73,56316.0,30.1521,30.2505,30.1423,30.2407,56316.0
2024-12-26 15:00:00,30.73,30.73,30.67,30.7,71798.0,30.2407,30.2407,30.1816,30.2111,71798.0
2024-12-26 15:30:00,30.7,30.74,30.64,30.65,187489.0,30.2111,30.2505,30.1521,30.1619,187489.0
2024-12-27 09:30:00,30.66,30.79,30.66,30.75,63439.0,30.1718,30.2997,30.1718,30.2604,63439.0
2024-12-27 10:00:00,30.75,30.75,30.55,30.59,71905.0,30.2604,30.2604,30.0635,30.1029,71905.0
2024-12-27 10:30:00,30.59,30.76,30.57,30.74,62198.0,30.1029,30.2702,30.0832,30.2505,62198.0
2024-12-27 11:00:00,30.74,30.76,30.68,30.69,149084.0,30.2505,30.2702,30.1915,30.2013,149084.0
2024-12-27 11:30:00,30.69,30.7,30.49,30.52,36537.0,30.2013,30.2111,30.0045,30.034,36537.0
2024-12-27 12:00:00,30.52,30.53,30.45,30.48,35714.0,30.034,30.0439,29.9651,29.9946,35714.0
2024-12-27 12:30:00,30.49,30.56,30.46,30.56,44953.0,30.0045,30.0734,29.975,30.0734,44953.0
2024-12-27 13:00:00,30.55,30.6,30.54,30.55,49382.0,30.0635,30.1127,30.0537,30.0635,49382.0
2024-12-27 13:30:00,30.55,30.64,30.54,30.63,25057.0,30.0635,30.1521,30.0537,30.1423,25057.0
2024-12-27 14:00:00,30.63,30.66,30.61,30.64,36669.0,30.1423,30.1718,30.1226,30.1521,36669.0
2024-12-27 14:30:00,30.64,30.68,30.61,30.67,47784.0,30.1521,30.1915,30.1226,30.1816,47784.0
2024-12-27 15:00:00,30.67,30.68,30.58,30.61,42803.0,30.1816,30.1915,30.0931,30.1226,42803.0
2024-12-27 15:30:00,30.61,30.7,30.58,30.69,132384.0,30.1226,30.2111,30.0931,30.2013,132384.0
2024-12-30 09:30:00,30.46,30.48,30.4,30.47,184512.0,29.975,29.9946,29.9159,29.9848,184512.0
2024-12-30 10:00:00,30.46,30.47,30.35,30.38,192795.0,29.975,29.9848,29.8667,29.8962,192795.0
2024-12-30 10:30:00,30.38,30.49,30.38,30.49,72379.0,29.8962,30.0045,29.8962,30.0045,72379.0
2024-12-30 11:00:00,30.48,30.58,30.47,30.54,97343.0,29.9946,30.0931,29.9848,30.0537,97343.0
2024-12-30 11:30:00,30.55,30.59,30.52,30.58,47013.0,30.0635,30.1029,30.034,30.0931,47013.0
2024-12-30 12:00:00,30.58,30.66,30.57,30.64,56465.0,30.0931,30.1718,30.0832,30.1521,56465.0
2024-12-30 12:30:00,30.64,30.66,30.59,30.64,31201.0,30.1521,30.1718,30.1029,30.1521,31201.0
2024-12-30 13:00:00,30.63,30.66,30.58,30.63,43754.0,30.1423,30.1718,30.0931,30.1423,43754.0
2024-12-30 13:30:00,30.62,30.68,30.62,30.67,35073.0,30.1324,30.1915,30.1324,30.1816,35073.0
2024-12-30 14:00:00,30.66,30.67,30.59,30.62,42986.0,30.1718,30.1816,30.1029,30.1324,42986.0
2024-12-30 14:30:00,30.62,30.64,30.61,30.64,44215.0,30.1324,30.1521,30.1226,30.1521,44215.0
2024-12-30 15:00:00,30.64,30.69,30.62,30.64,68300.0,30.1521,30.2013,30.1324,30.1521,68300.0
2024-12-30 15:30:00,30.64,30.68,30.59,30.6,163437.0,30.1521,30.1915,30.1029,30.1127,163437.0
2024-12-31 09:30:00,30.53,30.69,30.52,30.57,41243.0,30.0439,30.2013,30.034,30.0832,41243.0
2024-12-31 10:00:00,30.57,30.59,30.42,30.43,32984.0,30.0832,30.1029,29.9356,29.9454,32984.0
2024-12-31 10:30:00,30.42,30.44,30.36,30.37,37500.0,29.9356,29.9553,29.8766,29.8864,37500.0
2024-12-31 11:00:00,30.37,30.37,30.3,30.33,48566.0,29.8864,29.8864,29.8175,29.847,48566.0
2024-12-31 11:30:00,30.32,30.34,30.28,30.3,37976.0,29.8372,29.8569,29.7978,29.8175,37976.0
2024-12-31 12:00:00,30.28,30.28,30.16,30.17,40571.0,29.7978,29.7978,29.6797,29.6896,40571.0
2024-12-31 12:30:00,30.16,30.28,30.14,30.28,42106.0,29.6797,29.7978,29.6601,29.7978,42106.0
2024-12-31 13:00:00,30.29,30.34,30.2,30.21,39299.0,29.8077,29.8569,29.7191,29.7289,39299.0
2024-12-31 13:30:00,30.21,30.41,30.21,30.37,78470.0,29.7289,29.9258,29.7289,29.8864,78470.0
2024-12-31 14:00:00,30.37,30.39,30.31,30.33,60665.0,29.8864,29.9061,29.8274,29.847,60665.0
2024-12-31 14:30:00,30.32,30.35,30.28,30.34,38304.0,29.8372,29.8667,29.7978,29.8569,38304.0
2024-12-31 15:00:00,30.34,30.38,30.29,30.36,64011.0,29.8569,29.8962,29.8077,29.8766,64011.0
2024-12-31 15:30:00,30.35,30.36,30.27,30.32,194402.0,29.8667,29.8766,29.788,29.8372,194402.0
2025-01-02 09:30:00,30.35,30.49,30.31,30.46,65639.0,29.8667,30.0045,29.8274,29.975,65639.0
2025-01-02 10:00:00,30.46,30.5,30.39,30.41,47786.0,29.975,30.0143,29.9061,29.9258,47786.0
2025-01-02 10:30:00,30.41,30.48,30.33,30.4,32891.0,29.9258,29.9946,29.847,29.9159,32891.0
2025-01-02 11:00:00,30.41,30.41,30.29,30.39,38968.0,29.9258,29.9258,29.8077,29.9061,38968.0
2025-01-02 11:30:00,30.4,30.44,30.36,30.38,42743.0,29.9159,29.9553,29.8766,29.8962,42743.0
2025-01-02 12:00:00,30.39,30.42,30.28,30.29,19343.0,29.9061,29.9356,29.7978,29.8077,19343.0
2025-01-02 12:30:00,30.28,30.29,30.18,30.28,60346.0,29.7978,29.8077,29.6994,29.7978,60346.0
2025-01-02 13:00:00,30.28,30.29,30.2,30.25,65284.0,29.7978,29.8077,29.7191,29.7683,65284.0
2025-01-02 13:30:00,30.25,30.25,30.18,30.22,29849.0,29.7683,29.7683,29.6994,29.7388,29849.0
2025-01-02 14:00:00,30.23,30.29,30.21,30.27,40353.0,29.7486,29.8077,29.7289,29.788,40353.0
2025-01-02 14:30:00,30.28,30.29,30.21,30.24,75763.0,29.7978,29.8077,29.7289,29.7585,75763.0
2025-01-02 15:00:00,30.24,30.33,30.23,30.3,76676.0,29.7585,29.847,29.7486,29.8175,76676.0
2025-01-02 15:30:00,30.29,30.33,30.24,30.29,119262.0,29.8077,29.847,29.7585,29.8077,119262.0
2025-01-03 09:30:00,31.59,31.61,31.46,31.49,321312.0,31.087,31.1067,30.959,30.9886,321312.0
2025-01-03 10:00:00,31.48,31.48,31.26,31.28,124831.0,30.9787,30.9787,30.7622,30.7819,124831.0
2025-01-03 10:30:00,31.28,31.39,31.24,31.34,126296.0,30.7819,30.8902,30.7425,30.841,126296.0
2025-01-03 11:00:00,31.34,31.37,31.29,31.29,76596.0,30.841,30.8705,30.7918,30.7918,76596.0
2025-01-03 11:30:00,31.29,31.32,31.26,31.28,59883.0,30.7918,30.8213,30.7622,30.7819,59883.0
2025-01-03 12:00:00,31.27,31.32,31.27,31.32,40253.0,30.7721,30.8213,30.7721,30.8213,40253.0
2025-01-03 12:30:00,31.32,31.36,31.31,31.36,27846.0,30.8213,30.8606,30.8114,30.8606,27846.0
2025-01-03 13:00:00,31.36,31.46,31.35,31.45,102404.0,30.8606,30.959,30.8508,30.9492,102404.0
2025-01-03 13:30:00,31.45,31.45,31.37,31.4,46822.0,30.9492,30.9492,30.8705,30.9,46822.0
2025-01-03 14:00:00,31.4,31.45,31.39,31.41,56366.0,30.9,30.9492,30.8902,30.9098,56366.0
2025-01-03 14:30:00,31.42,31.45,31.39,31.4,55141.0,30.9197,30.9492,30.8902,30.9,55141.0
2025-01-03 15:00:00,31.39,31.46,31.37,31.45,60326.0,30.8902,30.959,30.8705,30.9492,60326.0
2025-01-03 15:30:00,31.45,31.46,31.41,31.42,199380.0,30.9492,30.959,30.9098,30.9197,199380.0
2025-01-06 09:30:00,32.12,32.17,31.97,32.16,226960.0,31.6085,31.6577,31.4609,31.6479,226960.0
2025-01-06 10:00:00,32.17,32.18,31.96,32.05,99382.0,31.6577,31.6676,31.4511,31.5396,99382.0
2025-01-06 10:30:00,32.05,32.12,31.99,32.12,149426.0,31.5396,31.6085,31.4806,31.6085,149426.0
2025-01-06 11:00:00,32.12,32.27,32.12,32.26,114418.0,31.6085,31.7561,31.6085,31.7463,114418.0
2025-01-06 11:30:00,32.26,32.33,32.25,32.32,57547.0,31.7463,31.8152,31.7365,31.8054,57547.0
2025-01-06 12:00:00,32.31,32.36,32.26,32.33,66307.0,31.7955,31.8447,31.7463,31.8152,66307.0
2025-01-06 12:30:00,32.34,32.34,32.25,32.27,39158.0,31.825,31.825,31.7365,31.7561,39158.0
2025-01-06 13:00:00,32.27,32.27,32.2,32.25,60417.0,31.7561,31.7561,31.6873,31.7365,60417.0
2025-01-06 13:30:00,32.25,32.26,32.15,32.15,50116.0,31.7365,31.7463,31.6381,31.6381,50116.0
2025-01-06 14:00:00,32.15,32.17,32.1,32.12,95869.0,31.6381,31.6577,31.5889,31.6085,95869.0
2025-01-06 14:30:00,32.12,32.13,32.08,32.09,62930.0,31.6085,31.6184,31.5692,31.579,62930.0
2025-01-06 15:00:00,32.08,32.09,32.03,32.05,187105.0,31.5692,31.579,31.52,31.5396,187105.0
2025-01-06 15:30:00,32.06,32.1,32.04,32.05,224775.0,31.5495,31.5889,31.5298,31.5396,224775.0
2025-01-07 09:30:00,32.62,32.62,32.32,32.34,279636.0,32.1006,32.1006,31.8054,31.825,279636.0
2025-01-07 10:00:00,32.33,32.36,32.04,32.21,353552.0,31.8152,31.8447,31.5298,31.6971,353552.0
2025-01-07 10:30:00,32.21,32.28,32.07,32.27,96976.0,31.6971,31.766,31.5593,31.7561,96976.0
2025-01-07 11:00:00,32.28,32.41,32.25,32.37,181723.0,31.766,31.8939,31.7365,31.8546,181723.0
2025-01-07 11:30:00,32.38,32.43,32.29,32.29,46340.0,31.8644,31.9136,31.7758,31.7758,46340.0
2025-01-07 12:00:00,32.3,32.36,32.28,32.3,37879.0,31.7857,31.8447,31.766,31.7857,37879.0
2025-01-07 12:30:00,32.3,32.35,32.24,32.29,42375.0,31.7857,31.8349,31.7266,31.7758,42375.0
2025-01-07 13:00:00,32.3,32.39,32.3,32.38,38577.0,31.7857,31.8742,31.7857,31.8644,38577.0
2025-01-07 13:30:00,32.38,32.4,32.32,32.34,39543.0,31.8644,31.8841,31.8054,31.825,39543.0
2025-01-07 14:00:00,32.33,32.4,32.31,32.4,254407.0,31.8152,31.8841,31.7955,31.8841,254407.0
2025-01-07 14:30:00,32.4,32.4,32.34,32.4,119920.0,31.8841,31.8841,31.825,31.8841,119920.0
2025-01-07 15:00:00,32.4,32.41,32.34,32.37,206932.0,31.8841,31.8939,31.825,31.8546,206932.0
2025-01-07 15:30:00,32.37,32.48,32.32,32.47,465728.0,31.8546,31.9628,31.8054,31.953,465728.0
2025-01-08 09:30:00,32.25,32.31,32.19,32.25,115293.0,31.7365,31.7955,31.6774,31.7365,115293.0
2025-01-08 10:00:00,32.27,32.36,32.23,32.26,75504.0,31.7561,31.8447,31.7168,31.7463,75504.0
2025-01-08 10:30:00,32.26,32.32,32.24,32.31,39059.0,31.7463,31.8054,31.7266,31.7955,39059.0
2025-01-08 11:00:00,32.31,32.4,32.3,32.39,61098.0,31.7955,31.8841,31.7857,31.8742,61098.0
2025-01-08 11:30:00,32.38,32.48,32.36,32.48,25358.0,31.8644,31.9628,31.8447,31.9628,25358.0
2025-01-08 12:00:00,32.48,32.48,32.3,32.31,23927.0,31.9628,31.9628,31.7857,31.7955,23927.0
2025-01-08 12:30:00,32.3,32.32,32.24,32.3,36221.0,31.7857,31.8054,31.7266,31.7857,36221.0
2025-01-08 13:00:00,32.31,32.38,32.31,32.32,125456.0,31.7955,31.8644,31.7955,31.8054,125456.0
2025-01-08 13:30:00,32.32,32.34,32.27,32.3,38166.0,31.8054,31.825,31.7561,31.7857,38166.0
2025-01-08 14:00:00,32.31,32.45,32.29,32.45,49665.0,31.7955,31.9333,31.7758,31.9333,49665.0
2025-01-08 14:30:00,32.44,32.44,32.33,32.36,43075.0,31.9234,31.9234,31.8152,31.8447,43075.0
2025-01-08 15:00:00,32.36,32.44,32.34,32.43,63342.0,31.8447,31.9234,31.825,31.9136,63342.0
2025-01-08 15:30:00,32.42,32.48,32.37,32.47,151521.0,31.9038,31.9628,31.8546,31.953,151521.0
2025-01-10 09:30:00,32.69,32.73,32.53,32.57,172558.0,32.1695,32.2088,32.012,32.0514,172558.0
2025-01-10 10:00:00,32.58,32.62,32.34,32.62,180832.0,32.0612,32.1006,31.825,32.1006,180832.0
2025-01-10 10:30:00,32.62,32.69,32.52,32.52,154481.0,32.1006,32.1695,32.0022,32.0022,154481.0
2025-01-10 11:00:00,32.52,32.53,32.4,32.45,157379.0,32.0022,32.012,31.8841,31.9333,157379.0
2025-01-10 11:30:00,32.45,32.45,32.36,32.38,58404.0,31.9333,31.9333,31.8447,31.8644,58404.0
2025-01-10 12:00:00,32.38,32.39,32.32,32.38,65878.0,31.8644,31.8742,31.8054,31.8644,65878.0
2025-01-10 12:30:00,32.39,32.5,32.39,32.47,34353.0,31.8742,31.9825,31.8742,31.953,34353.0
2025-01-10 13:00:00,32.45,32.52,32.43,32.5,47562.0,31.9333,32.0022,31.9136,31.9825,47562.0
2025-01-10 13:30:00,32.51,32.52,32.47,32.52,44590.0,31.9923,32.0022,31.953,32.0022,44590.0
2025-01-10 14:00:00,32.52,32.52,32.42,32.48,61322.0,32.0022,32.0022,31.9038,31.9628,61322.0
2025-01-10 14:30:00,32.47,32.48,32.41,32.42,92536.0,31.953,31.9628,31.8939,31.9038,92536.0
2025-01-10 15:00:00,32.41,32.42,32.29,32.32,158618.0,31.8939,31.9038,31.7758,31.8054,158618.0
2025-01-10 15:30:00,32.32,32.37,32.28,32.3,379825.0,31.8054,31.8546,31.766,31.7857,379825.0
2025-01-13 09:30:00,31.92,31.96,31.82,31.9,309229.0,31.4117,31.4511,31.3133,31.392,309229.0
2025-01-13 10:00:00,31.91,31.93,31.85,31.87,134509.0,31.4019,31.4216,31.3428,31.3625,134509.0
2025-01-13 10:30:00,31.87,31.96,31.86,31.93,171125.0,31.3625,31.4511,31.3527,31.4216,171125.0
2025-01-13 11:00:00,31.94,31.95,31.89,31.89,225073.0,31.4314,31.4412,31.3822,31.3822,225073.0
2025-01-13 11:30:00,31.89,31.9,31.77,31.78,116741.0,31.3822,31.392,31.2641,31.2739,116741.0
2025-01-13 12:00:00,31.78,31.84,31.74,31.82,69875.0,31.2739,31.333,31.2346,31.3133,69875.0
2025-01-13 12:30:00,31.81,31.86,31.8,31.86,50768.0,31.3035,31.3527,31.2936,31.3527,50768.0
2025-01-13 13:00:00,31.86,31.89,31.84,31.86,50010.0,31.3527,31.3822,31.333,31.3527,50010.0
2025-01-13 13:30:00,31.87,31.93,31.87,31.93,29113.0,31.3625,31.4216,31.3625,31.4216,29113.0
2025-01-13 14:00:00,31.92,31.95,31.85,31.95,70073.0,31.4117,31.4412,31.3428,31.4412,70073.0
2025-01-13 14:30:00,31.95,31.96,31.9,31.94,67212.0,31.4412,31.4511,31.392,31.4314,67212.0
2025-01-13 15:00:00,31.93,31.98,31.92,31.96,97958.0,31.4216,31.4708,31.4117,31.4511,97958.0
2025-01-13 15:30:00,31.95,32.01,31.92,31.97,246259.0,31.4412,31.5003,31.4117,31.4609,246259.0
2025-01-14 09:30:00,32.07,32.11,31.88,31.92,132009.0,31.5593,31.5987,31.3724,31.4117,132009.0
2025-01-14 10:00:00,31.94,32.07,31.94,32.01,50065.0,31.4314,31.5593,31.4314,31.5003,50065.0
2025-01-14 10:30:00,32.01,32.09,31.98,32.07,87132.0,31.5003,31.579,31.4708,31.5593,87132.0
2025-01-14 11:00:00,32.08,32.21,32.01,32.15,105111.0,31.5692,31.6971,31.5003,31.6381,105111.0
2025-01-14 11:30:00,32.13,32.16,32.03,32.05,63867.0,31.6184,31.6479,31.52,31.5396,63867.0
2025-01-14 12:00:00,32.04,32.1,32.03,32.07,43126.0,31.5298,31.5889,31.52,31.5593,43126.0
2025-01-14 12:30:00,32.06,32.15,32.05,32.15,78128.0,31.5495,31.6381,31.5396,31.6381,78128.0
2025-01-14 13:00:00,32.15,32.23,32.14,32.23,53380.0,31.6381,31.7168,31.6282,31.7168,53380.0
2025-01-14 13:30:00,32.23,32.3,32.21,32.3,37317.0,31.7168,31.7857,31.6971,31.7857,37317.0
2025-01-14 14:00:00,32.3,32.3,32.24,32.25,48770.0,31.7857,31.7857,31.7266,31.7365,48770.0
2025-01-14 14:30:00,32.24,32.25,32.18,32.19,63921.0,31.7266,31.7365,31.6676,31.6774,63921.0
2025-01-14 15:00:00,32.19,32.22,32.13,32.2,89887.0,31.6774,31.7069,31.6184,31.6873,89887.0
2025-01-14 15:30:00,32.2,32.23,32.15,32.2,196426.0,31.6873,31.7168,31.6381,31.6873,196426.0
2025-01-15 09:30:00,32.86,32.92,32.68,32.9,156673.0,32.3368,32.3958,32.1596,32.3761,156673.0
2025-01-15 10:00:00,32.88,32.96,32.83,32.88,91982.0,32.3564,32.4352,32.3072,32.3564,91982.0
2025-01-15 10:30:00,32.89,32.94,32.85,32.91,82856.0,32.3663,32.4155,32.3269,32.386,82856.0
2025-01-15 11:00:00,32.91,32.93,32.8,32.85,155560.0,32.386,32.4056,32.2777,32.3269,155560.0
2025-01-15 11:30:00,32.83,32.89,32.74,32.89,125947.0,32.3072,32.3663,32.2187,32.3663,125947.0
2025-01-15 12:00:00,32.89,32.94,32.88,32.91,77382.0,32.3663,32.4155,32.3564,32.386,77382.0
2025-01-15 12:30:00,32.91,32.93,32.88,32.88,48881.0,32.386,32.4056,32.3564,32.3564,48881.0
2025-01-15 13:00:00,32.89,32.93,32.89,32.91,40464.0,32.3663,32.4056,32.3663,32.386,40464.0
2025-01-15 13:30:00,32.92,32.95,32.88,32.95,66410.0,32.3958,32.4253,32.3564,32.4253,66410.0
2025-01-15 14:00:00,32.95,32.97,32.87,32.91,136582.0,32.4253,32.445,32.3466,32.386,136582.0
2025-01-15 14:30:00,32.9,32.97,32.9,32.97,69085.0,32.3761,32.445,32.3761,32.445,69085.0
2025-01-15 15:00:00,32.97,32.99,32.95,32.95,98524.0,32.445,32.4647,32.4253,32.4253,98524.0
2025-01-15 15:30:00,32.95,32.97,32.91,32.92,332061.0,32.4253,32.445,32.386,32.3958,332061.0
2025-01-16 09:30:00,33.02,33.14,33.01,33.05,220984.0,32.4942,32.6123,32.4844,32.5237,220984.0
2025-01-16 10:00:00,33.05,33.13,32.99,33.0,185909.0,32.5237,32.6025,32.4647,32.4745,185909.0
2025-01-16 10:30:00,33.01,33.09,32.99,33.06,131133.0,32.4844,32.5631,32.4647,32.5336,131133.0
2025-01-16 11:00:00,33.08,33.2,33.07,33.2,111486.0,32.5532,32.6713,32.5434,32.6713,111486.0
2025-01-16 11:30:00,33.2,33.22,33.15,33.19,123578.0,32.6713,32.691,32.6221,32.6615,123578.0
2025-01-16 12:00:00,33.18,33.18,33.13,33.17,67896.0,32.6517,32.6517,32.6025,32.6418,67896.0
2025-01-16 12:30:00,33.17,33.17,33.12,33.15,47086.0,32.6418,32.6418,32.5926,32.6221,47086.0
2025-01-16 13:00:00,33.14,33.16,33.13,33.14,40195.0,32.6123,32.632,32.6025,32.6123,40195.0
2025-01-16 13:30:00,33.13,33.14,33.09,33.1,71509.0,32.6025,32.6123,32.5631,32.5729,71509.0
2025-01-16 14:00:00,33.11,33.17,33.1,33.15,88256.0,32.5828,32.6418,32.5729,32.6221,88256.0
2025-01-16 14:30:00,33.15,33.16,33.14,33.16,75459.0,32.6221,32.632,32.6123,32.632,75459.0
2025-01-16 15:00:00,33.16,33.22,33.14,33.2,183423.0,32.632,32.691,32.6123,32.6713,183423.0
2025-01-16 15:30:00,33.2,33.21,33.13,33.15,385399.0,32.6713,32.6812,32.6025,32.6221,385399.0
2025-01-17 09:30:00,33.86,33.98,33.74,33.98,238136.0,33.3208,33.4389,33.2027,33.4389,238136.0
2025-01-17 10:00:00,33.98,34.07,33.95,34.01,76497.0,33.4389,33.5275,33.4094,33.4684,76497.0
2025-01-17 10:30:00,34.0,34.03,33.95,33.97,111049.0,33.4586,33.4881,33.4094,33.4291,111049.0
2025-01-17 11:00:00,33.97,34.05,33.92,34.05,122059.0,33.4291,33.5078,33.3799,33.5078,122059.0
2025-01-17 11:30:00,34.05,34.08,34.01,34.02,73728.0,33.5078,33.5373,33.4684,33.4783,73728.0
2025-01-17 12:00:00,34.02,34.05,34.01,34.03,40544.0,33.4783,33.5078,33.4684,33.4881,40544.0
2025-01-17 12:30:00,34.04,34.05,33.99,34.0,54247.0,33.498,33.5078,33.4488,33.4586,54247.0
2025-01-17 13:00:00,34.0,34.05,33.99,34.05,67574.0,33.4586,33.5078,33.4488,33.5078,67574.0
2025-01-17 13:30:00,34.05,34.11,34.04,34.1,86432.0,33.5078,33.5668,33.498,33.557,86432.0
2025-01-17 14:00:00,34.11,34.11,34.06,34.06,67536.0,33.5668,33.5668,33.5176,33.5176,67536.0
2025-01-17 14:30:00,34.06,34.1,34.05,34.08,64634.0,33.5176,33.557,33.5078,33.5373,64634.0
2025-01-17 15:00:00,34.07,34.07,34.01,34.02,139752.0,33.5275,33.5275,33.4684,33.4783,139752.0
2025-01-17 15:30:00,34.02,34.06,34.02,34.04,234456.0,33.4783,33.5176,33.4783,33.498,234456.0
2025-01-21 09:30:00,34.75,34.78,34.55,34.69,221974.0,34.1967,34.2262,33.9998,34.1376,221974.0
2025-01-21 10:00:00,34.68,34.7,34.59,34.66,139717.0,34.1278,34.1475,34.0392,34.1081,139717.0
2025-01-21 10:30:00,34.65,34.69,34.64,34.66,75832.0,34.0982,34.1376,34.0884,34.1081,75832.0
2025-01-21 11:00:00,34.66,34.82,34.65,34.8,111902.0,34.1081,34.2655,34.0982,34.2459,111902.0
2025-01-21 11:30:00,34.79,34.88,34.78,34.88,76219.0,34.236,34.3246,34.2262,34.3246,76219.0
2025-01-21 12:00:00,34.88,34.9,34.84,34.9,68781.0,34.3246,34.3443,34.2852,34.3443,68781.0
2025-01-21 12:30:00,34.89,34.96,34.88,34.95,68858.0,34.3344,34.4033,34.3246,34.3935,68858.0
2025-01-21 13:00:00,34.95,35.02,34.94,35.02,121033.0,34.3935,34.4624,34.3836,34.4624,121033.0
2025-01-21 13:30:00,35.02,35.03,34.97,35.0,109425.0,34.4624,34.4722,34.4132,34.4427,109425.0
2025-01-21 14:00:00,35.0,35.0,34.97,35.0,105742.0,34.4427,34.4427,34.4132,34.4427,105742.0
2025-01-21 14:30:00,35.0,35.05,34.98,35.03,85808.0,34.4427,34.4919,34.423,34.4722,85808.0
2025-01-21 15:00:00,35.02,35.06,35.02,35.03,139136.0,34.4624,34.5017,34.4624,34.4722,139136.0
2025-01-21 15:30:00,35.04,35.11,34.98,35.1,315053.0,34.482,34.5509,34.423,34.5411,315053.0
2025-01-22 09:30:00,34.87,34.91,34.76,34.77,130570.0,34.3147,34.3541,34.2065,34.2163,130570.0
2025-01-22 10:00:00,34.73,34.76,34.63,34.72,66456.0,34.177,34.2065,34.0786,34.1671,66456.0
2025-01-22 10:30:00,34.71,34.79,34.7,34.71,48206.0,34.1573,34.236,34.1475,34.1573,48206.0
2025-01-22 11:00:00,34.71,34.75,34.65,34.75,70368.0,34.1573,34.1967,34.0982,34.1967,70368.0
2025-01-22 11:30:00,34.76,34.84,34.76,34.82,65196.0,34.2065,34.2852,34.2065,34.2655,65196.0
2025-01-22 12:00:00,34.81,34.83,34.77,34.8,29977.0,34.2557,34.2754,34.2163,34.2459,29977.0
2025-01-22 12:30:00,34.8,34.81,34.74,34.75,37257.0,34.2459,34.2557,34.1868,34.1967,37257.0
2025-01-22 13:00:00,34.75,34.84,34.75,34.83,50894.0,34.1967,34.2852,34.1967,34.2754,50894.0
2025-01-22 13:30:00,34.84,34.84,34.79,34.8,25817.0,34.2852,34.2852,34.236,34.2459,25817.0
2025-01-22 14:00:00,34.8,34.82,34.75,34.76,109361.0,34.2459,34.2655,34.1967,34.2065,109361.0
2025-01-22 14:30:00,34.76,34.76,34.72,34.76,64291.0,34.2065,34.2065,34.1671,34.2065,64291.0
2025-01-22 15:00:00,34.76,34.8,34.74,34.77,84797.0,34.2065,34.2459,34.1868,34.2163,84797.0
2025-01-22 15:30:00,34.77,34.78,34.65,34.67,164106.0,34.2163,34.2262,34.0982,34.1179,164106.0
2025-01-23 09:30:00,34.83,34.93,34.83,34.85,80373.0,34.2754,34.3738,34.2754,34.2951,80373.0
2025-01-23 10:00:00,34.84,34.92,34.8,34.8,72985.0,34.2852,34.3639,34.2459,34.2459,72985.0
2025-01-23 10:30:00,34.8,34.87,34.78,34.86,104668.0,34.2459,34.3147,34.2262,34.3049,104668.0
2025-01-23 11:00:00,34.86,34.9,34.75,34.9,95331.0,34.3049,34.3443,34.1967,34.3443,95331.0
2025-01-23 11:30:00,34.9,34.96,34.88,34.95,37491.0,34.3443,34.4033,34.3246,34.3935,37491.0
2025-01-23 12:00:00,34.95,34.99,34.91,34.98,41679.0,34.3935,34.4328,34.3541,34.423,41679.0
2025-01-23 12:30:00,34.97,35.05,34.97,35.03,52562.0,34.4132,34.4919,34.4132,34.4722,52562.0
2025-01-23 13:00:00,35.04,35.08,35.04,35.07,32125.0,34.482,34.5214,34.482,34.5116,32125.0
2025-01-23 13:30:00,35.07,35.07,35.03,35.05,47282.0,34.5116,34.5116,34.4722,34.4919,47282.0
2025-01-23 14:00:00,35.05,35.06,35.03,35.05,65058.0,34.4919,34.5017,34.4722,34.4919,65058.0
2025-01-23 14:30:00,35.05,35.06,35.02,35.02,51598.0,34.4919,34.5017,34.4624,34.4624,51598.0
2025-01-23 15:00:00,35.02,35.05,35.0,35.01,84062.0,34.4624,34.4919,34.4427,34.4525,84062.0
2025-01-23 15:30:00,35.01,35.01,34.92,35.0,141742.0,34.4525,34.4525,34.3639,34.4427,141742.0
2025-01-24 09:30:00,35.06,35.13,34.99,34.99,146740.0,34.5017,34.5706,34.4328,34.4328,146740.0
2025-01-24 10:00:00,34.98,35.08,34.97,35.03,70544.0,34.423,34.5214,34.4132,34.4722,70544.0
2025-01-24 10:30:00,35.03,35.08,34.98,35.05,42146.0,34.4722,34.5214,34.423,34.4919,42146.0
2025-01-24 11:00:00,35.04,35.22,35.03,35.22,79841.0,34.482,34.6592,34.4722,34.6592,79841.0
2025-01-24 11:30:00,35.22,35.23,35.2,35.2,37434.0,34.6592,34.669,34.6395,34.6395,37434.0
2025-01-24 12:00:00,35.21,35.29,35.19,35.26,39117.0,34.6493,34.7281,34.6296,34.6985,39117.0
2025-01-24 12:30:00,35.26,35.27,35.21,35.22,34279.0,34.6985,34.7084,34.6493,34.6592,34279.0
2025-01-24 13:00:00,35.22,35.27,35.19,35.26,74354.0,34.6592,34.7084,34.6296,34.6985,74354.0
2025-01-24 13:30:00,35.26,35.29,35.24,35.29,69283.0,34.6985,34.7281,34.6789,34.7281,69283.0
2025-01-24 14:00:00,35.28,35.3,35.24,35.27,116901.0,34.7182,34.7379,34.6789,34.7084,116901.0
2025-01-24 14:30:00,35.27,35.31,35.25,35.3,68521.0,34.7084,34.7477,34.6887,34.7379,68521.0
2025-01-24 15:00:00,35.3,35.31,35.25,35.25,102312.0,34.7379,34.7477,34.6887,34.6887,102312.0
2025-01-24 15:30:00,35.26,35.42,35.25,35.38,840441.0,34.6985,34.856,34.6887,34.8166,840441.0
2025-01-27 09:30:00,35.33,35.43,35.22,35.42,186540.0,34.7674,34.8658,34.6592,34.856,186540.0
2025-01-27 10:00:00,35.44,35.46,35.27,35.27,126715.0,34.8757,34.8954,34.7084,34.7084,126715.0
2025-01-27 10:30:00,35.27,35.41,35.23,35.37,221582.0,34.7084,34.8461,34.669,34.8068,221582.0
2025-01-27 11:00:00,35.36,35.43,35.34,35.4,92814.0,34.7969,34.8658,34.7773,34.8363,92814.0
2025-01-27 11:30:00,35.4,35.49,35.37,35.46,73062.0,34.8363,34.9249,34.8068,34.8954,73062.0
2025-01-27 12:00:00,35.46,35.49,35.41,35.45,44562.0,34.8954,34.9249,34.8461,34.8855,44562.0
2025-01-27 12:30:00,35.45,35.52,35.44,35.5,106790.0,34.8855,34.9544,34.8757,34.9347,106790.0
2025-01-27 13:00:00,35.5,35.5,35.43,35.47,101746.0,34.9347,34.9347,34.8658,34.9052,101746.0
2025-01-27 13:30:00,35.46,35.52,35.46,35.52,71322.0,34.8954,34.9544,34.8954,34.9544,71322.0
2025-01-27 14:00:00,35.52,35.63,35.5,35.62,144375.0,34.9544,35.0626,34.9347,35.0528,144375.0
2025-01-27 14:30:00,35.63,35.69,35.59,35.6,194982.0,35.0626,35.1217,35.0233,35.0331,194982.0
2025-01-27 15:00:00,35.61,35.72,35.57,35.68,248265.0,35.043,35.1512,35.0036,35.1118,248265.0
2025-01-27 15:30:00,35.68,35.8,35.62,35.79,626659.0,35.1118,35.2299,35.0528,35.2201,626659.0
2025-01-28 09:30:00,35.36,35.52,35.33,35.49,515806.0,34.7969,34.9544,34.7674,34.9249,515806.0
2025-01-28 10:00:00,35.49,35.6,35.45,35.59,229504.0,34.9249,35.0331,34.8855,35.0233,229504.0
2025-01-28 10:30:00,35.58,35.61,35.53,35.55,183235.0,35.0134,35.043,34.9642,34.9839,183235.0
2025-01-28 11:00:00,35.57,35.62,35.45,35.48,384505.0,35.0036,35.0528,34.8855,34.915,384505.0
2025-01-28 11:30:00,35.48,35.53,35.26,35.35,189356.0,34.915,34.9642,34.6985,34.7871,189356.0
2025-01-28 12:00:00,35.35,35.48,35.31,35.45,66797.0,34.7871,34.915,34.7477,34.8855,66797.0
2025-01-28 12:30:00,35.45,35.54,35.45,35.54,55246.0,34.8855,34.9741,34.8855,34.9741,55246.0
2025-01-28 13:00:00,35.55,35.62,35.54,35.62,88824.0,34.9839,35.0528,34.9741,35.0528,88824.0
2025-01-28 13:30:00,35.61,35.65,35.58,35.61,90538.0,35.043,35.0823,35.0134,35.043,90538.0
2025-01-28 14:00:00,35.61,35.67,35.59,35.64,131738.0,35.043,35.102,35.0233,35.0725,131738.0
2025-01-28 14:30:00,35.65,35.74,35.64,35.7,87903.0,35.0823,35.1709,35.0725,35.1315,87903.0
2025-01-28 15:00:00,35.7,35.76,35.68,35.74,172476.0,35.1315,35.1906,35.1118,35.1709,172476.0
2025-01-28 15:30:00,35.74,35.74,35.66,35.72,407615.0,35.1709,35.1709,35.0922,35.1512,407615.0
2025-01-29 09:30:00,35.62,35.78,35.62,35.76,200258.0,35.0528,35.2103,35.0528,35.1906,200258.0
2025-01-29 10:00:00,35.76,35.84,35.74,35.77,317308.0,35.1906,35.2693,35.1709,35.2004,317308.0
2025-01-29 10:30:00,35.78,35.84,35.75,35.8,213425.0,35.2103,35.2693,35.1807,35.2299,213425.0
2025-01-29 11:00:00,35.8,35.8,35.72,35.73,108080.0,35.2299,35.2299,35.1512,35.1611,108080.0
2025-01-29 11:30:00,35.73,35.8,35.72,35.73,68337.0,35.1611,35.2299,35.1512,35.1611,68337.0
2025-01-29 12:00:00,35.73,35.8,35.73,35.79,42113.0,35.1611,35.2299,35.1611,35.2201,42113.0
2025-01-29 12:30:00,35.79,35.82,35.75,35.76,39562.0,35.2201,35.2496,35.1807,35.1906,39562.0
2025-01-29 13:00:00,35.76,35.76,35.64,35.73,37122.0,35.1906,35.1906,35.0725,35.1611,37122.0
2025-01-29 13:30:00,35.73,35.74,35.68,35.72,97043.0,35.1611,35.1709,35.1118,35.1512,97043.0
2025-01-29 14:00:00,35.71,35.71,35.53,35.53,229320.0,35.1414,35.1414,34.9642,34.9642,229320.0
2025-01-29 14:30:00,35.53,35.75,35.52,35.68,115907.0,34.9642,35.1807,34.9544,35.1118,115907.0
2025-01-29 15:00:00,35.68,35.77,35.61,35.69,97270.0,35.1118,35.2004,35.043,35.1217,97270.0
2025-01-29 15:30:00,35.69,35.7,35.58,35.64,189584.0,35.1217,35.1315,35.0134,35.0725,189584.0
2025-01-30 09:30:00,35.68,35.73,35.59,35.61,146898.0,35.1118,35.1611,35.0233,35.043,146898.0
2025-01-30 10:00:00,35.62,35.78,35.57,35.72,174396.0,35.0528,35.2103,35.0036,35.1512,174396.0
2025-01-30 10:30:00,35.71,35.81,35.71,35.73,173708.0,35.1414,35.2398,35.1414,35.1611,173708.0
2025-01-30 11:00:00,35.74,35.79,35.66,35.68,145057.0,35.1709,35.2201,35.0922,35.1118,145057.0
2025-01-30 11:30:00,35.69,35.7,35.65,35.7,61163.0,35.1217,35.1315,35.0823,35.1315,61163.0
2025-01-30 12:00:00,35.69,35.73,35.64,35.65,57323.0,35.1217,35.1611,35.0725,35.0823,57323.0
2025-01-30 12:30:00,35.65,35.75,35.64,35.72,50119.0,35.0823,35.1807,35.0725,35.1512,50119.0
2025-01-30 13:00:00,35.72,35.73,35.68,35.72,78076.0,35.1512,35.1611,35.1118,35.1512,78076.0
2025-01-30 13:30:00,35.72,35.83,35.71,35.8,83391.0,35.1512,35.2595,35.1414,35.2299,83391.0
2025-01-30 14:00:00,35.8,35.83,35.79,35.8,51732.0,35.2299,35.2595,35.2201,35.2299,51732.0
2025-01-30 14:30:00,35.8,35.82,35.77,35.78,63336.0,35.2299,35.2496,35.2004,35.2103,63336.0
2025-01-30 15:00:00,35.78,35.82,35.77,35.79,58192.0,35.2103,35.2496,35.2004,35.2201,58192.0
2025-01-30 15:30:00,35.79,35.79,35.37,35.6,379011.0,35.2201,35.2201,34.8068,35.0331,379011.0
2025-01-31 09:30:00,35.67,35.67,35.47,35.51,109215.0,35.102,35.102,34.9052,34.9446,109215.0
2025-01-31 10:00:00,35.52,35.54,35.44,35.53,74103.0,34.9544,34.9741,34.8757,34.9642,74103.0
2025-01-31 10:30:00,35.54,35.58,35.5,35.55,97038.0,34.9741,35.0134,34.9347,34.9839,97038.0
2025-01-31 11:00:00,35.55,35.59,35.47,35.55,122563.0,34.9839,35.0233,34.9052,34.9839,122563.0
2025-01-31 11:30:00,35.56,35.61,35.55,35.57,37117.0,34.9938,35.043,34.9839,35.0036,37117.0
2025-01-31 12:00:00,35.57,35.67,35.57,35.66,90883.0,35.0036,35.102,35.0036,35.0922,90883.0
2025-01-31 12:30:00,35.66,35.7,35.65,35.7,36858.0,35.0922,35.1315,35.0823,35.1315,36858.0
2025-01-31 13:00:00,35.7,35.76,35.53,35.54,91127.0,35.1315,35.1906,34.9642,34.9741,91127.0
2025-01-31 13:30:00,35.53,35.57,35.45,35.48,71806.0,34.9642,35.0036,34.8855,34.915,71806.0
2025-01-31 14:00:00,35.47,35.51,35.35,35.44,65689.0,34.9052,34.9446,34.7871,34.8757,65689.0
2025-01-31 14:30:00,35.44,35.48,35.38,35.45,68042.0,34.8757,34.915,34.8166,34.8855,68042.0
2025-01-31 15:00:00,35.44,35.45,35.35,35.37,99051.0,34.8757,34.8855,34.7871,34.8068,99051.0
2025-01-31 15:30:00,35.37,35.48,35.33,35.42,157927.0,34.8068,34.915,34.7674,34.856,157927.0
2025-02-03 09:30:00,34.33,34.42,34.29,34.34,272330.0,33.7833,33.8719,33.744,33.7932,272330.0
2025-02-03 10:00:00,34.33,34.78,34.31,34.75,353933.0,33.7833,34.2262,33.7637,34.1967,353933.0
2025-02-03 10:30:00,34.75,34.92,34.62,34.84,311287.0,34.1967,34.3639,34.0687,34.2852,311287.0
2025-02-03 11:00:00,34.83,34.88,34.72,34.85,282227.0,34.2754,34.3246,34.1671,34.2951,282227.0
2025-02-03 11:30:00,34.85,35.0,34.8,34.83,77010.0,34.2951,34.4427,34.2459,34.2754,77010.0
2025-02-03 12:00:00,34.82,34.9,34.8,34.88,72282.0,34.2655,34.3443,34.2459,34.3246,72282.0
2025-02-03 12:30:00,34.88,34.89,34.75,34.77,56239.0,34.3246,34.3344,34.1967,34.2163,56239.0
2025-02-03 13:00:00,34.8,34.9,34.76,34.88,56281.0,34.2459,34.3443,34.2065,34.3246,56281.0
2025-02-03 13:30:00,34.89,34.98,34.88,34.97,40372.0,34.3344,34.423,34.3246,34.4132,40372.0
2025-02-03 14:00:00,34.96,35.04,34.93,35.01,62795.0,34.4033,34.482,34.3738,34.4525,62795.0
2025-02-03 14:30:00,35.02,35.03,34.94,34.99,87136.0,34.4624,34.4722,34.3836,34.4328,87136.0
2025-02-03 15:00:00,34.99,35.02,34.95,34.95,74360.0,34.4328,34.4624,34.3935,34.3935,74360.0
2025-02-03 15:30:00,34.94,35.01,34.9,34.94,345159.0,34.3836,34.4525,34.3443,34.3836,345159.0
2025-02-04 09:30:00,32.94,33.06,32.52,32.69,1718492.0,32.4155,32.5336,32.0022,32.1695,1718492.0
2025-02-04 10:00:00,32.68,32.76,32.56,32.66,557495.0,32.1596,32.2383,32.0415,32.1399,557495.0
2025-02-04 10:30:00,32.66,32.92,32.64,32.77,545043.0,32.1399,32.3958,32.1203,32.2482,545043.0
2025-02-04 11:00:00,32.78,32.86,32.58,32.62,436397.0,32.258,32.3368,32.0612,32.1006,436397.0
2025-02-04 11:30:00,32.62,32.66,32.47,32.56,230542.0,32.1006,32.1399,31.953,32.0415,230542.0
2025-02-04 12:00:00,32.56,32.58,32.36,32.38,189378.0,32.0415,32.0612,31.8447,31.8644,189378.0
2025-02-04 12:30:00,32.39,32.58,32.39,32.52,184964.0,31.8742,32.0612,31.8742,32.0022,184964.0
2025-02-04 13:00:00,32.52,32.55,32.4,32.45,141713.0,32.0022,32.0317,31.8841,31.9333,141713.0
2025-02-04 13:30:00,32.45,32.45,32.27,32.28,205096.0,31.9333,31.9333,31.7561,31.766,205096.0
2025-02-04 14:00:00,32.28,32.49,32.27,32.43,127217.0,31.766,31.9726,31.7561,31.9136,127217.0
2025-02-04 14:30:00,32.43,32.55,32.38,32.43,160912.0,31.9136,32.0317,31.8644,31.9136,160912.0
2025-02-04 15:00:00,32.44,32.44,32.35,32.37,276191.0,31.9234,31.9234,31.8349,31.8546,276191.0
2025-02-04 15:30:00,32.37,32.46,32.32,32.41,711242.0,31.8546,31.9431,31.8054,31.8939,711242.0
2025-02-05 09:30:00,32.56,32.58,32.2,32.24,733871.0,32.0415,32.0612,31.6873,31.7266,733871.0
2025-02-05 10:00:00,32.25,32.37,32.21,32.26,262157.0,31.7365,31.8546,31.6971,31.7463,262157.0
2025-02-05 10:30:00,32.26,32.36,32.21,32.34,192237.0,31.7463,31.8447,31.6971,31.825,192237.0
2025-02-05 11:00:00,32.34,32.4,32.22,32.26,210130.0,31.825,31.8841,31.7069,31.7463,210130.0
2025-02-05 11:30:00,32.27,32.38,32.27,32.34,91707.0,31.7561,31.8644,31.7561,31.825,91707.0
2025-02-05 12:00:00,32.34,32.36,32.24,32.26,64689.0,31.825,31.8447,31.7266,31.7463,64689.0
2025-02-05 12:30:00,32.27,32.37,32.26,32.34,49810.0,31.7561,31.8546,31.7463,31.825,49810.0
2025-02-05 13:00:00,32.34,32.42,32.33,32.42,56680.0,31.825,31.9038,31.8152,31.9038,56680.0
2025-02-05 13:30:00,32.43,32.54,32.42,32.52,174583.0,31.9136,32.0218,31.9038,32.0022,174583.0
2025-02-05 14:00:00,32.52,32.59,32.52,32.55,156338.0,32.0022,32.0711,32.0022,32.0317,156338.0
2025-02-05 14:30:00,32.54,32.57,32.49,32.5,62011.0,32.0218,32.0514,31.9726,31.9825,62011.0
2025-02-05 15:00:00,32.5,32.61,32.49,32.59,228423.0,31.9825,32.0907,31.9726,32.0711,228423.0
2025-02-05 15:30:00,32.6,32.68,32.55,32.61,454932.0,32.0809,32.1596,32.0317,32.0907,454932.0
2025-02-06 09:30:00,33.06,33.13,33.01,33.11,213347.0,32.5336,32.6025,32.4844,32.5828,213347.0
2025-02-06 10:00:00,33.11,33.34,33.1,33.3,203102.0,32.5828,32.8091,32.5729,32.7697,203102.0
2025-02-06 10:30:00,33.3,33.41,33.24,33.25,174264.0,32.7697,32.878,32.7107,32.7205,174264.0
2025-02-06 11:00:00,33.25,33.37,33.24,33.36,62488.0,32.7205,32.8386,32.7107,32.8288,62488.0
2025-02-06 11:30:00,33.35,33.35,33.31,33.32,36719.0,32.8189,32.8189,32.7796,32.7894,36719.0
2025-02-06 12:00:00,33.31,33.4,33.29,33.34,66030.0,32.7796,32.8682,32.7599,32.8091,66030.0
2025-02-06 12:30:00,33.33,33.35,33.3,33.35,19391.0,32.7993,32.8189,32.7697,32.8189,19391.0
2025-02-06 13:00:00,33.35,33.38,33.33,33.36,30244.0,32.8189,32.8485,32.7993,32.8288,30244.0
2025-02-06 13:30:00,33.36,33.37,33.26,33.27,41270.0,32.8288,32.8386,32.7304,32.7402,41270.0
2025-02-06 14:00:00,33.27,33.32,33.25,33.27,59253.0,32.7402,32.7894,32.7205,32.7402,59253.0
2025-02-06 14:30:00,33.27,33.31,33.21,33.29,64417.0,32.7402,32.7796,32.6812,32.7599,64417.0
2025-02-06 15:00:00,33.29,33.34,33.28,33.33,100031.0,32.7599,32.8091,32.7501,32.7993,100031.0
2025-02-06 15:30:00,33.33,33.42,33.31,33.38,280414.0,32.7993,32.8878,32.7796,32.8485,280414.0
2025-02-07 09:30:00,33.61,33.66,33.5,33.66,265604.0,33.0748,33.124,32.9666,33.124,265604.0
2025-02-07 10:00:00,33.65,33.67,33.56,33.6,210762.0,33.1142,33.1339,33.0256,33.065,210762.0
2025-02-07 10:30:00,33.59,33.71,33.36,33.49,186560.0,33.0551,33.1732,32.8288,32.9567,186560.0
2025-02-07 11:00:00,33.52,33.55,33.38,33.44,158944.0,32.9862,33.0158,32.8485,32.9075,158944.0
2025-02-07 11:30:00,33.44,33.49,33.43,33.44,64398.0,32.9075,32.9567,32.8977,32.9075,64398.0
2025-02-07 12:00:00,33.43,33.53,33.4,33.51,50612.0,32.8977,32.9961,32.8682,32.9764,50612.0
2025-02-07 12:30:00,33.51,33.51,33.44,33.46,36362.0,32.9764,32.9764,32.9075,32.9272,36362.0
2025-02-07 13:00:00,33.46,33.55,33.46,33.51,64420.0,32.9272,33.0158,32.9272,32.9764,64420.0
2025-02-07 13:30:00,33.5,33.54,33.43,33.43,30785.0,32.9666,33.0059,32.8977,32.8977,30785.0
2025-02-07 14:00:00,33.44,33.48,33.43,33.45,55548.0,32.9075,32.9469,32.8977,32.9174,55548.0
2025-02-07 14:30:00,33.45,33.48,33.44,33.45,55436.0,32.9174,32.9469,32.9075,32.9174,55436.0
2025-02-07 15:00:00,33.45,33.47,33.43,33.43,84082.0,32.9174,32.937,32.8977,32.8977,84082.0
2025-02-07 15:30:00,33.44,33.47,33.41,33.43,241868.0,32.9075,32.937,32.878,32.8977,241868.0
2025-02-10 09:30:00,33.39,33.45,33.19,33.38,132225.0,32.8583,32.9174,32.6615,32.8485,132225.0
2025-02-10 10:00:00,33.39,33.43,33.29,33.32,84723.0,32.8583,32.8977,32.7599,32.7894,84723.0
2025-02-10 10:30:00,33.34,33.4,33.32,33.34,104855.0,32.8091,32.8682,32.7894,32.8091,104855.0
2025-02-10 11:00:00,33.34,33.41,33.28,33.29,99134.0,32.8091,32.878,32.7501,32.7599,99134.0
2025-02-10 11:30:00,33.29,33.5,33.25,33.49,243553.0,32.7599,32.9666,32.7205,32.9567,243553.0
2025-02-10 12:00:00,33.48,33.5,33.43,33.46,52442.0,32.9469,32.9666,32.8977,32.9272,52442.0
2025-02-10 12:30:00,33.46,33.59,33.46,33.58,59557.0,32.9272,33.0551,32.9272,33.0453,59557.0
2025-02-10 13:00:00,33.58,33.61,33.56,33.58,52605.0,33.0453,33.0748,33.0256,33.0453,52605.0
2025-02-10 13:30:00,33.58,33.67,33.58,33.66,50662.0,33.0453,33.1339,33.0453,33.124,50662.0
2025-02-10 14:00:00,33.66,33.68,33.62,33.63,97810.0,33.124,33.1437,33.0846,33.0945,97810.0
2025-02-10 14:30:00,33.63,33.67,33.62,33.66,77037.0,33.0945,33.1339,33.0846,33.124,77037.0
2025-02-10 15:00:00,33.66,33.66,33.59,33.61,115234.0,33.124,33.124,33.0551,33.0748,115234.0
2025-02-10 15:30:00,33.61,33.64,33.58,33.61,221186.0,33.0748,33.1043,33.0453,33.0748,221186.0
2025-02-11 09:30:00,33.24,33.25,33.11,33.15,138133.0,32.7107,32.7205,32.5828,32.6221,138133.0
2025-02-11 10:00:00,33.16,33.23,33.15,33.18,75202.0,32.632,32.7009,32.6221,32.6517,75202.0
2025-02-11 10:30:00,33.19,33.29,33.18,33.28,50169.0,32.6615,32.7599,32.6517,32.7501,50169.0
2025-02-11 11:00:00,33.28,33.31,33.18,33.22,147623.0,32.7501,32.7796,32.6517,32.691,147623.0
2025-02-11 11:30:00,33.22,33.22,33.14,33.15,56744.0,32.691,32.691,32.6123,32.6221,56744.0
2025-02-11 12:00:00,33.14,33.2,33.12,33.19,71552.0,32.6123,32.6713,32.5926,32.6615,71552.0
2025-02-11 12:30:00,33.19,33.21,33.09,33.09,56370.0,32.6615,32.6812,32.5631,32.5631,56370.0
2025-02-11 13:00:00,33.09,33.13,33.08,33.1,53631.0,32.5631,32.6025,32.5532,32.5729,53631.0
2025-02-11 13:30:00,33.1,33.14,33.08,33.09,42983.0,32.5729,32.6123,32.5532,32.5631,42983.0
2025-02-11 14:00:00,33.09,33.11,33.06,33.1,86304.0,32.5631,32.5828,32.5336,32.5729,86304.0
2025-02-11 14:30:00,33.11,33.25,33.1,33.23,160679.0,32.5828,32.7205,32.5729,32.7009,160679.0
2025-02-11 15:00:00,33.23,33.27,33.2,33.2,172296.0,32.7009,32.7402,32.6713,32.6713,172296.0
2025-02-11 15:30:00,33.2,33.24,33.15,33.16,270450.0,32.6713,32.7107,32.6221,32.632,270450.0
2025-02-12 09:30:00,32.9,33.04,32.84,33.02,118538.0,32.3761,32.5139,32.3171,32.4942,118538.0
2025-02-12 10:00:00,33.02,33.07,32.95,33.0,115300.0,32.4942,32.5434,32.4253,32.4745,115300.0
2025-02-12 10:30:00,33.01,33.02,32.84,32.9,111830.0,32.4844,32.4942,32.3171,32.3761,111830.0
2025-02-12 11:00:00,32.89,32.9,32.76,32.83,112139.0,32.3663,32.3761,32.2383,32.3072,112139.0
2025-02-12 11:30:00,32.83,32.94,32.8,32.94,35671.0,32.3072,32.4155,32.2777,32.4155,35671.0
2025-02-12 12:00:00,32.93,33.06,32.92,33.02,67879.0,32.4056,32.5336,32.3958,32.4942,67879.0
2025-02-12 12:30:00,33.02,33.07,32.99,33.07,43495.0,32.4942,32.5434,32.4647,32.5434,43495.0
2025-02-12 13:00:00,33.07,33.07,33.01,33.05,42584.0,32.5434,32.5434,32.4844,32.5237,42584.0
2025-02-12 13:30:00,33.04,33.07,33.0,33.01,25916.0,32.5139,32.5434,32.4745,32.4844,25916.0
2025-02-12 14:00:00,33.0,33.01,32.98,32.98,31960.0,32.4745,32.4844,32.4548,32.4548,31960.0
2025-02-12 14:30:00,32.98,33.06,32.97,33.02,32206.0,32.4548,32.5336,32.445,32.4942,32206.0
2025-02-12 15:00:00,33.03,33.04,33.0,33.01,35212.0,32.504,32.5139,32.4745,32.4844,35212.0
2025-02-12 15:30:00,33.01,33.05,32.97,33.04,133838.0,32.4844,32.5237,32.445,32.5139,133838.0
2025-02-13 09:30:00,33.25,33.45,33.2,33.45,81859.0,32.7205,32.9174,32.6713,32.9174,81859.0
2025-02-13 10:00:00,33.46,33.56,33.45,33.47,102749.0,32.9272,33.0256,32.9174,32.937,102749.0
2025-02-13 10:30:00,33.47,33.52,33.44,33.5,165933.0,32.937,32.9862,32.9075,32.9666,165933.0
2025-02-13 11:00:00,33.5,33.53,33.46,33.5,83574.0,32.9666,32.9961,32.9272,32.9666,83574.0
2025-02-13 11:30:00,33.49,33.5,33.41,33.44,29323.0,32.9567,32.9666,32.878,32.9075,29323.0
2025-02-13 12:00:00,33.44,33.48,33.41,33.48,44170.0,32.9075,32.9469,32.878,32.9469,44170.0
2025-02-13 12:30:00,33.48,33.48,33.41,33.43,82891.0,32.9469,32.9469,32.878,32.8977,82891.0
2025-02-13 13:00:00,33.43,33.44,33.37,33.44,69019.0,32.8977,32.9075,32.8386,32.9075,69019.0
2025-02-13 13:30:00,33.44,33.45,33.26,33.34,135409.0,32.9075,32.9174,32.7304,32.8091,135409.0
2025-02-13 14:00:00,33.34,33.41,33.33,33.4,44307.0,32.8091,32.878,32.7993,32.8682,44307.0
2025-02-13 14:30:00,33.4,33.4,33.35,33.38,75335.0,32.8682,32.8682,32.8189,32.8485,75335.0
2025-02-13 15:00:00,33.37,33.42,33.36,33.41,97236.0,32.8386,32.8878,32.8288,32.878,97236.0
2025-02-13 15:30:00,33.41,33.49,33.39,33.48,219110.0,32.878,32.9567,32.8583,32.9469,219110.0
2025-02-14 09:30:00,33.63,33.81,33.63,33.74,89050.0,33.0945,33.2716,33.0945,33.2027,89050.0
2025-02-14 10:00:00,33.74,33.74,33.56,33.56,47369.0,33.2027,33.2027,33.0256,33.0256,47369.0
2025-02-14 10:30:00,33.56,33.64,33.55,33.59,74292.0,33.0256,33.1043,33.0158,33.0551,74292.0
2025-02-14 11:00:00,33.59,33.62,33.5,33.59,95315.0,33.0551,33.0846,32.9666,33.0551,95315.0
2025-02-14 11:30:00,33.6,33.69,33.59,33.68,46053.0,33.065,33.1535,33.0551,33.1437,46053.0
2025-02-14 12:00:00,33.69,33.69,33.61,33.63,33678.0,33.1535,33.1535,33.0748,33.0945,33678.0
2025-02-14 12:30:00,33.62,33.68,33.62,33.68,19532.0,33.0846,33.1437,33.0846,33.1437,19532.0
2025-02-14 13:00:00,33.68,33.79,33.65,33.76,85785.0,33.1437,33.2519,33.1142,33.2224,85785.0
2025-02-14 13:30:00,33.77,33.81,33.74,33.75,48465.0,33.2323,33.2716,33.2027,33.2126,48465.0
2025-02-14 14:00:00,33.75,33.76,33.7,33.7,18246.0,33.2126,33.2224,33.1634,33.1634,18246.0
2025-02-14 14:30:00,33.7,33.73,33.69,33.7,34713.0,33.1634,33.1929,33.1535,33.1634,34713.0
2025-02-14 15:00:00,33.7,33.71,33.64,33.64,37063.0,33.1634,33.1732,33.1043,33.1043,37063.0
2025-02-14 15:30:00,33.64,33.65,33.55,33.56,260691.0,33.1043,33.1142,33.0158,33.0256,260691.0
2025-02-18 09:30:00,34.13,34.15,34.06,34.07,152750.0,33.5865,33.6062,33.5176,33.5275,152750.0
2025-02-18 10:00:00,34.07,34.16,34.06,34.09,97761.0,33.5275,33.6161,33.5176,33.5472,97761.0
2025-02-18 10:30:00,34.09,34.21,34.09,34.2,48374.0,33.5472,33.6653,33.5472,33.6554,48374.0
2025-02-18 11:00:00,34.21,34.27,34.2,34.22,111304.0,33.6653,33.7243,33.6554,33.6751,111304.0
2025-02-18 11:30:00,34.2,34.29,34.19,34.28,43461.0,33.6554,33.744,33.6456,33.7341,43461.0
2025-02-18 12:00:00,34.27,34.33,34.27,34.33,66931.0,33.7243,33.7833,33.7243,33.7833,66931.0
2025-02-18 12:30:00,34.32,34.33,34.29,34.3,35415.0,33.7735,33.7833,33.744,33.7538,35415.0
2025-02-18 13:00:00,34.3,34.34,34.27,34.33,62392.0,33.7538,33.7932,33.7243,33.7833,62392.0
2025-02-18 13:30:00,34.33,34.35,34.31,34.32,40815.0,33.7833,33.803,33.7637,33.7735,40815.0
2025-02-18 14:00:00,34.32,34.32,34.26,34.27,40708.0,33.7735,33.7735,33.7145,33.7243,40708.0
2025-02-18 14:30:00,34.25,34.3,34.25,34.3,27125.0,33.7046,33.7538,33.7046,33.7538,27125.0
2025-02-18 15:00:00,34.29,34.33,34.28,34.3,44695.0,33.744,33.7833,33.7341,33.7538,44695.0
2025-02-18 15:30:00,34.3,34.35,34.29,34.33,188270.0,33.7538,33.803,33.744,33.7833,188270.0
2025-02-19 09:30:00,33.71,33.81,33.65,33.7,193976.0,33.1732,33.2716,33.1142,33.1634,193976.0
2025-02-19 10:00:00,33.7,33.76,33.64,33.75,77016.0,33.1634,33.2224,33.1043,33.2126,77016.0
2025-02-19 10:30:00,33.75,33.82,33.73,33.79,70768.0,33.2126,33.2815,33.1929,33.2519,70768.0
2025-02-19 11:00:00,33.79,33.81,33.66,33.66,221794.0,33.2519,33.2716,33.124,33.124,221794.0
2025-02-19 11:30:00,33.67,33.83,33.65,33.75,120337.0,33.1339,33.2913,33.1142,33.2126,120337.0
2025-02-19 12:00:00,33.76,33.77,33.72,33.73,27919.0,33.2224,33.2323,33.1831,33.1929,27919.0
2025-02-19 12:30:00,33.73,33.78,33.7,33.77,58667.0,33.1929,33.2421,33.1634,33.2323,58667.0
2025-02-19 13:00:00,33.77,33.78,33.71,33.77,43973.0,33.2323,33.2421,33.1732,33.2323,43973.0
2025-02-19 13:30:00,33.78,33.8,33.72,33.73,64058.0,33.2421,33.2618,33.1831,33.1929,64058.0
2025-02-19 14:00:00,33.71,33.8,33.7,33.8,49706.0,33.1732,33.2618,33.1634,33.2618,49706.0
2025-02-19 14:30:00,33.8,33.86,33.77,33.86,112036.0,33.2618,33.3208,33.2323,33.3208,112036.0
2025-02-19 15:00:00,33.86,33.87,33.78,33.8,114119.0,33.3208,33.3307,33.2421,33.2618,114119.0
2025-02-19 15:30:00,33.8,33.86,33.78,33.8,209240.0,33.2618,33.3208,33.2421,33.2618,209240.0
2025-02-20 09:30:00,33.67,33.7,33.46,33.47,203343.0,33.1339,33.1634,32.9272,32.937,203343.0
2025-02-20 10:00:00,33.47,33.51,33.39,33.45,202867.0,32.937,32.9764,32.8583,32.9174,202867.0
2025-02-20 10:30:00,33.44,33.46,33.25,33.32,163764.0,32.9075,32.9272,32.7205,32.7894,163764.0
2025-02-20 11:00:00,33.32,33.47,33.32,33.39,222516.0,32.7894,32.937,32.7894,32.8583,222516.0
2025-02-20 11:30:00,33.39,33.41,33.34,33.34,51212.0,32.8583,32.878,32.8091,32.8091,51212.0
2025-02-20 12:00:00,33.34,33.47,33.34,33.45,41083.0,32.8091,32.937,32.8091,32.9174,41083.0
2025-02-20 12:30:00,33.44,33.45,33.41,33.41,29860.0,32.9075,32.9174,32.878,32.878,29860.0
2025-02-20 13:00:00,33.41,33.43,33.4,33.42,50947.0,32.878,32.8977,32.8682,32.8878,50947.0
2025-02-20 13:30:00,33.42,33.5,33.41,33.48,78233.0,32.8878,32.9666,32.878,32.9469,78233.0
2025-02-20 14:00:00,33.48,33.52,33.44,33.48,92346.0,32.9469,32.9862,32.9075,32.9469,92346.0
2025-02-20 14:30:00,33.49,33.55,33.49,33.55,66525.0,32.9567,33.0158,32.9567,33.0158,66525.0
2025-02-20 15:00:00,33.55,33.61,33.53,33.61,90475.0,33.0158,33.0748,32.9961,33.0748,90475.0
2025-02-20 15:30:00,33.6,33.63,33.52,33.52,198042.0,33.065,33.0945,32.9862,32.9862,198042.0
2025-02-21 09:30:00,33.75,33.79,33.65,33.75,124388.0,33.2126,33.2519,33.1142,33.2126,124388.0
2025-02-21 10:00:00,33.74,33.78,33.64,33.65,60987.0,33.2027,33.2421,33.1043,33.1142,60987.0
2025-02-21 10:30:00,33.64,33.74,33.63,33.73,141043.0,33.1043,33.2027,33.0945,33.1929,141043.0
2025-02-21 11:00:00,33.73,33.77,33.68,33.72,139945.0,33.1929,33.2323,33.1437,33.1831,139945.0
2025-02-21 11:30:00,33.72,33.78,33.71,33.77,67371.0,33.1831,33.2421,33.1732,33.2323,67371.0
2025-02-21 12:00:00,33.78,33.83,33.74,33.78,109180.0,33.2421,33.2913,33.2027,33.2421,109180.0
2025-02-21 12:30:00,33.78,33.81,33.72,33.73,95003.0,33.2421,33.2716,33.1831,33.1929,95003.0
2025-02-21 13:00:00,33.73,33.73,33.6,33.62,175403.0,33.1929,33.1929,33.065,33.0846,175403.0
2025-02-21 13:30:00,33.61,33.65,33.56,33.57,99678.0,33.0748,33.1142,33.0256,33.0354,99678.0
2025-02-21 14:00:00,33.57,33.59,33.41,33.42,98301.0,33.0354,33.0551,32.878,32.8878,98301.0
2025-02-21 14:30:00,33.42,33.49,33.41,33.45,108771.0,32.8878,32.9567,32.878,32.9174,108771.0
2025-02-21 15:00:00,33.45,33.53,33.42,33.52,139099.0,32.9174,32.9961,32.8878,32.9862,139099.0
2025-02-21 15:30:00,33.52,33.53,33.41,33.48,185260.0,32.9862,32.9961,32.878,32.9469,185260.0
2025-02-24 09:30:00,33.74,33.74,33.38,33.39,168475.0,33.2027,33.2027,32.8485,32.8583,168475.0
2025-02-24 10:00:00,33.4,33.49,33.29,33.45,151066.0,32.8682,32.9567,32.7599,32.9174,151066.0
2025-02-24 10:30:00,33.44,33.55,33.42,33.45,103049.0,32.9075,33.0158,32.8878,32.9174,103049.0
2025-02-24 11:00:00,33.46,33.62,33.44,33.57,82468.0,32.9272,33.0846,32.9075,33.0354,82468.0
2025-02-24 11:30:00,33.57,33.65,33.54,33.58,50390.0,33.0354,33.1142,33.0059,33.0453,50390.0
2025-02-24 12:00:00,33.59,33.67,33.57,33.62,47282.0,33.0551,33.1339,33.0354,33.0846,47282.0
2025-02-24 12:30:00,33.62,33.68,33.61,33.66,43559.0,33.0846,33.1437,33.0748,33.124,43559.0
2025-02-24 13:00:00,33.66,33.74,33.65,33.73,38084.0,33.124,33.2027,33.1142,33.1929,38084.0
2025-02-24 13:30:00,33.72,33.76,33.69,33.71,38974.0,33.1831,33.2224,33.1535,33.1732,38974.0
2025-02-24 14:00:00,33.71,33.75,33.63,33.65,39659.0,33.1732,33.2126,33.0945,33.1142,39659.0
2025-02-24 14:30:00,33.65,33.68,33.61,33.63,59568.0,33.1142,33.1437,33.0748,33.0945,59568.0
2025-02-24 15:00:00,33.64,33.65,33.59,33.61,91400.0,33.1043,33.1142,33.0551,33.0748,91400.0
2025-02-24 15:30:00,33.61,33.62,33.47,33.47,275507.0,33.0748,33.0846,32.937,32.937,275507.0
2025-02-25 09:30:00,33.93,33.96,33.53,33.55,113458.0,33.3897,33.4192,32.9961,33.0158,113458.0
2025-02-25 10:00:00,33.54,33.58,33.37,33.37,142853.0,33.0059,33.0453,32.8386,32.8386,142853.0
2025-02-25 10:30:00,33.37,33.49,33.27,33.44,128519.0,32.8386,32.9567,32.7402,32.9075,128519.0
2025-02-25 11:00:00,33.44,33.64,33.41,33.64,461583.0,32.9075,33.1043,32.878,33.1043,461583.0
2025-02-25 11:30:00,33.65,33.7,33.53,33.66,207242.0,33.1142,33.1634,32.9961,33.124,207242.0
2025-02-25 12:00:00,33.66,33.67,33.6,33.67,74661.0,33.124,33.1339,33.065,33.1339,74661.0
2025-02-25 12:30:00,33.67,33.8,33.67,33.8,62781.0,33.1339,33.2618,33.1339,33.2618,62781.0
2025-02-25 13:00:00,33.8,33.9,33.78,33.78,59078.0,33.2618,33.3602,33.2421,33.2421,59078.0
2025-02-25 13:30:00,33.79,33.96,33.77,33.88,74108.0,33.2519,33.4192,33.2323,33.3405,74108.0
2025-02-25 14:00:00,33.87,33.89,33.81,33.82,51036.0,33.3307,33.3504,33.2716,33.2815,51036.0
2025-02-25 14:30:00,33.83,33.97,33.82,33.97,67123.0,33.2913,33.4291,33.2815,33.4291,67123.0
2025-02-25 15:00:00,33.97,34.07,33.97,34.01,290370.0,33.4291,33.5275,33.4291,33.4684,290370.0
2025-02-25 15:30:00,34.01,34.02,33.88,33.96,428761.0,33.4684,33.4783,33.3405,33.4192,428761.0
2025-02-26 09:30:00,34.07,34.12,34.01,34.09,840164.0,33.5275,33.5767,33.4684,33.5472,840164.0
2025-02-26 10:00:00,34.09,34.3,34.04,34.25,833122.0,33.5472,33.7538,33.498,33.7046,833122.0
2025-02-26 10:30:00,34.25,34.35,34.23,34.33,412749.0,33.7046,33.803,33.6849,33.7833,412749.0
2025-02-26 11:00:00,34.33,34.37,34.27,34.34,459984.0,33.7833,33.8227,33.7243,33.7932,459984.0
2025-02-26 11:30:00,34.34,34.42,34.3,34.37,216629.0,33.7932,33.8719,33.7538,33.8227,216629.0
2025-02-26 12:00:00,34.36,34.42,34.3,34.4,105384.0,33.8129,33.8719,33.7538,33.8522,105384.0
2025-02-26 12:30:00,34.41,34.43,34.21,34.23,184340.0,33.8621,33.8818,33.6653,33.6849,184340.0
2025-02-26 13:00:00,34.25,34.25,34.16,34.16,58781.0,33.7046,33.7046,33.6161,33.6161,58781.0
2025-02-26 13:30:00,34.17,34.21,34.08,34.1,70142.0,33.6259,33.6653,33.5373,33.557,70142.0
2025-02-26 14:00:00,34.11,34.18,34.09,34.16,156724.0,33.5668,33.6357,33.5472,33.6161,156724.0
2025-02-26 14:30:00,34.16,34.22,34.13,34.14,140445.0,33.6161,33.6751,33.5865,33.5964,140445.0
2025-02-26 15:00:00,34.14,34.22,34.13,34.21,156843.0,33.5964,33.6751,33.5865,33.6653,156843.0
2025-02-26 15:30:00,34.22,34.25,34.18,34.23,341366.0,33.6751,33.7046,33.6357,33.6849,341366.0
2025-02-27 09:30:00,33.24,33.3,33.13,33.2,836201.0,32.7107,32.7697,32.6025,32.6713,836201.0
2025-02-27 10:00:00,33.22,33.45,33.12,33.32,614875.0,32.691,32.9174,32.5926,32.7894,614875.0
2025-02-27 10:30:00,33.31,33.37,33.26,33.32,1255468.0,32.7796,32.8386,32.7304,32.7894,1255468.0
2025-02-27 11:00:00,33.31,33.47,33.3,33.45,337390.0,32.7796,32.937,32.7697,32.9174,337390.0
2025-02-27 11:30:00,33.44,33.48,33.33,33.47,336309.0,32.9075,32.9469,32.7993,32.937,336309.0
2025-02-27 12:00:00,33.47,33.59,33.45,33.55,464621.0,32.937,33.0551,32.9174,33.0158,464621.0
2025-02-27 12:30:00,33.55,33.85,33.52,33.58,310479.0,33.0158,33.311,32.9862,33.0453,310479.0
2025-02-27 13:00:00,33.58,33.83,33.54,33.79,803864.0,33.0453,33.2913,33.0059,33.2519,803864.0
2025-02-27 13:30:00,33.79,33.9,33.77,33.79,1107904.0,33.2519,33.3602,33.2323,33.2519,1107904.0
2025-02-27 14:00:00,33.79,33.8,33.58,33.58,225794.0,33.2519,33.2618,33.0453,33.0453,225794.0
2025-02-27 14:30:00,33.59,33.61,33.47,33.52,1043918.0,33.0551,33.0748,32.937,32.9862,1043918.0
2025-02-27 15:00:00,33.52,33.68,33.51,33.65,929337.0,32.9862,33.1437,32.9764,33.1142,929337.0
2025-02-27 15:30:00,33.66,33.91,33.61,33.87,3004615.0,33.124,33.37,33.0748,33.3307,3004615.0
2025-02-28 09:30:00,33.66,34.14,33.57,34.14,1444317.0,33.124,33.5964,33.0354,33.5964,1444317.0
2025-02-28 10:00:00,34.15,34.35,34.07,34.33,909043.0,33.6062,33.803,33.5275,33.7833,909043.0
2025-02-28 10:30:00,34.32,34.36,34.15,34.24,1458117.0,33.7735,33.8129,33.6062,33.6948,1458117.0
2025-02-28 11:00:00,34.24,34.35,34.19,34.27,583554.0,33.6948,33.803,33.6456,33.7243,583554.0
2025-02-28 11:30:00,34.27,34.32,34.04,34.08,331906.0,33.7243,33.7735,33.498,33.5373,331906.0
2025-02-28 12:00:00,34.08,34.14,34.03,34.07,198789.0,33.5373,33.5964,33.4881,33.5275,198789.0
2025-02-28 12:30:00,34.07,34.08,33.84,33.86,156574.0,33.5275,33.5373,33.3011,33.3208,156574.0
2025-02-28 13:00:00,33.86,33.95,33.73,33.9,197460.0,33.3208,33.4094,33.1929,33.3602,197460.0
2025-02-28 13:30:00,33.9,34.0,33.83,33.84,149648.0,33.3602,33.4586,33.2913,33.3011,149648.0
2025-02-28 14:00:00,33.84,33.91,33.84,33.88,103962.0,33.3011,33.37,33.3011,33.3405,103962.0
2025-02-28 14:30:00,33.87,33.93,33.85,33.9,89987.0,33.3307,33.3897,33.311,33.3602,89987.0
2025-02-28 15:00:00,33.89,33.97,33.87,33.97,142094.0,33.3504,33.4291,33.3307,33.4291,142094.0
2025-02-28 15:30:00,33.97,34.3,33.91,34.3,787098.0,33.4291,33.7538,33.37,33.7538,787098.0
2025-03-03 09:30:00,34.72,35.0,34.72,34.8,481016.0,34.1671,34.4427,34.1671,34.2459,481016.0
2025-03-03 10:00:00,34.79,35.0,34.68,34.99,201833.0,34.236,34.4427,34.1278,34.4328,201833.0
2025-03-03 10:30:00,34.99,35.05,34.89,34.92,239455.0,34.4328,34.4919,34.3344,34.3639,239455.0
2025-03-03 11:00:00,34.93,34.98,34.76,34.78,164040.0,34.3738,34.423,34.2065,34.2262,164040.0
2025-03-03 11:30:00,34.8,34.82,34.68,34.76,77379.0,34.2459,34.2655,34.1278,34.2065,77379.0
2025-03-03 12:00:00,34.76,34.89,34.75,34.84,52078.0,34.2065,34.3344,34.1967,34.2852,52078.0
2025-03-03 12:30:00,34.84,34.85,34.77,34.8,66673.0,34.2852,34.2951,34.2163,34.2459,66673.0
2025-03-03 13:00:00,34.8,34.82,34.56,34.58,89480.0,34.2459,34.2655,34.0097,34.0294,89480.0
2025-03-03 13:30:00,34.59,34.72,34.54,34.64,106380.0,34.0392,34.1671,33.99,34.0884,106380.0
2025-03-03 14:00:00,34.63,34.66,34.54,34.57,73051.0,34.0786,34.1081,33.99,34.0195,73051.0
2025-03-03 14:30:00,34.56,34.64,34.42,34.42,155570.0,34.0097,34.0884,33.8719,33.8719,155570.0
2025-03-03 15:00:00,34.43,34.43,34.22,34.25,373959.0,33.8818,33.8818,33.6751,33.7046,373959.0
2025-03-03 15:30:00,34.25,34.41,34.2,34.39,373838.0,33.7046,33.8621,33.6554,33.8424,373838.0
2025-03-04 09:30:00,33.33,33.5,32.93,33.05,2196360.0,32.7993,32.9666,32.4056,32.5237,2196360.0
2025-03-04 10:00:00,33.04,33.04,32.52,32.6,555262.0,32.5139,32.5139,32.0022,32.0809,555262.0
2025-03-04 10:30:00,32.59,32.7,32.43,32.48,403083.0,32.0711,32.1793,31.9136,31.9628,403083.0
2025-03-04 11:00:00,32.48,32.68,32.41,32.58,1076027.0,31.9628,32.1596,31.8939,32.0612,1076027.0
2025-03-04 11:30:00,32.57,32.78,32.55,32.74,123796.0,32.0514,32.258,32.0317,32.2187,123796.0
2025-03-04 12:00:00,32.74,33.05,32.74,33.04,244751.0,32.2187,32.5237,32.2187,32.5139,244751.0
2025-03-04 12:30:00,33.03,33.1,32.99,33.01,146474.0,32.504,32.5729,32.4647,32.4844,146474.0
2025-03-04 13:00:00,33.01,33.35,33.01,33.26,193559.0,32.4844,32.8189,32.4844,32.7304,193559.0
2025-03-04 13:30:00,33.26,33.44,33.21,33.4,180218.0,32.7304,32.9075,32.6812,32.8682,180218.0
2025-03-04 14:00:00,33.41,33.8,33.4,33.72,480161.0,32.878,33.2618,32.8682,33.1831,480161.0
2025-03-04 14:30:00,33.72,33.89,33.68,33.8,686955.0,33.1831,33.3504,33.1437,33.2618,686955.0
2025-03-04 15:00:00,33.8,34.08,33.67,33.94,300515.0,33.2618,33.5373,33.1339,33.3996,300515.0
2025-03-04 15:30:00,33.94,33.94,33.3,33.32,443135.0,33.3996,33.3996,32.7697,32.7894,443135.0
2025-03-05 09:30:00,33.45,33.78,33.45,33.67,997811.0,32.9174,33.2421,32.9174,33.1339,997811.0
2025-03-05 10:00:00,33.68,33.78,33.6,33.72,445143.0,33.1437,33.2421,33.065,33.1831,445143.0
2025-03-05 10:30:00,33.71,33.77,33.66,33.66,320224.0,33.1732,33.2323,33.124,33.124,320224.0
2025-03-05 11:00:00,33.67,33.73,33.64,33.68,318704.0,33.1339,33.1929,33.1043,33.1437,318704.0
2025-03-05 11:30:00,33.67,33.77,33.56,33.7,187626.0,33.1339,33.2323,33.0256,33.1634,187626.0
2025-03-05 12:00:00,33.7,33.82,33.66,33.77,161090.0,33.1634,33.2815,33.124,33.2323,161090.0
2025-03-05 12:30:00,33.78,33.89,33.78,33.89,149263.0,33.2421,33.3504,33.2421,33.3504,149263.0
2025-03-05 13:00:00,33.89,34.0,33.87,33.97,267771.0,33.3504,33.4586,33.3307,33.4291,267771.0
2025-03-05 13:30:00,33.97,34.11,33.9,34.11,141488.0,33.4291,33.5668,33.3602,33.5668,141488.0
2025-03-05 14:00:00,34.11,34.29,34.08,34.21,316500.0,33.5668,33.744,33.5373,33.6653,316500.0
2025-03-05 14:30:00,34.21,34.34,34.17,34.27,193089.0,33.6653,33.7932,33.6259,33.7243,193089.0
2025-03-05 15:00:00,34.27,34.38,34.23,34.37,318809.0,33.7243,33.8325,33.6849,33.8227,318809.0
2025-03-05 15:30:00,34.36,34.37,34.2,34.24,530537.0,33.8129,33.8227,33.6554,33.6948,530537.0
2025-03-06 09:30:00,32.94,33.16,32.8,33.1,752642.0,32.4155,32.632,32.2777,32.5729,752642.0
2025-03-06 10:00:00,33.11,33.42,33.07,33.41,429036.0,32.5828,32.8878,32.5434,32.878,429036.0
2025-03-06 10:30:00,33.4,33.49,33.26,33.37,2623739.0,32.8682,32.9567,32.7304,32.8386,2623739.0
2025-03-06 11:00:00,33.38,33.53,33.36,33.38,556793.0,32.8485,32.9961,32.8288,32.8485,556793.0
2025-03-06 11:30:00,33.38,33.38,33.23,33.23,237589.0,32.8485,32.8485,32.7009,32.7009,237589.0
2025-03-06 12:00:00,33.23,33.28,33.1,33.21,133695.0,32.7009,32.7501,32.5729,32.6812,133695.0
2025-03-06 12:30:00,33.22,33.27,33.12,33.19,290495.0,32.691,32.7402,32.5926,32.6615,290495.0
2025-03-06 13:00:00,33.19,33.26,33.15,33.19,140595.0,32.6615,32.7304,32.6221,32.6615,140595.0
2025-03-06 13:30:00,33.2,33.23,33.06,33.15,123251.0,32.6713,32.7009,32.5336,32.6221,123251.0
2025-03-06 14:00:00,33.14,33.14,33.01,33.05,250156.0,32.6123,32.6123,32.4844,32.5237,250156.0
2025-03-06 14:30:00,33.04,33.25,33.0,33.04,316538.0,32.5139,32.7205,32.4745,32.5139,316538.0
2025-03-06 15:00:00,33.03,33.2,33.01,33.09,193495.0,32.504,32.6713,32.4844,32.5631,193495.0
2025-03-06 15:30:00,33.08,33.15,33.03,33.13,358650.0,32.5532,32.6221,32.504,32.6025,358650.0
2025-03-07 09:30:00,33.69,33.69,33.46,33.62,632950.0,33.1535,33.1535,32.9272,33.0846,632950.0
2025-03-07 10:00:00,33.62,33.68,33.46,33.5,968217.0,33.0846,33.1437,32.9272,32.9666,968217.0
2025-03-07 10:30:00,33.49,33.76,33.29,33.62,598913.0,32.9567,33.2224,32.7599,33.0846,598913.0
2025-03-07 11:00:00,33.63,33.77,33.53,33.54,857225.0,33.0945,33.2323,32.9961,33.0059,857225.0
2025-03-07 11:30:00,33.54,33.56,33.34,33.45,377362.0,33.0059,33.0256,32.8091,32.9174,377362.0
2025-03-07 12:00:00,33.46,33.53,33.37,33.52,270373.0,32.9272,32.9961,32.8386,32.9862,270373.0
2025-03-07 12:30:00,33.52,33.85,33.51,33.62,326124.0,32.9862,33.311,32.9764,33.0846,326124.0
2025-03-07 13:00:00,33.63,33.84,33.61,33.75,218815.0,33.0945,33.3011,33.0748,33.2126,218815.0
2025-03-07 13:30:00,33.76,33.94,33.74,33.92,138620.0,33.2224,33.3996,33.2027,33.3799,138620.0
2025-03-07 14:00:00,33.92,34.02,33.86,33.95,301584.0,33.3799,33.4783,33.3208,33.4094,301584.0
2025-03-07 14:30:00,33.95,33.99,33.89,33.98,226246.0,33.4094,33.4488,33.3504,33.4389,226246.0
2025-03-07 15:00:00,33.98,34.18,33.96,34.08,331009.0,33.4389,33.6357,33.4192,33.5373,331009.0
2025-03-07 15:30:00,34.08,34.16,34.0,34.14,587305.0,33.5373,33.6161,33.4586,33.5964,587305.0
2025-03-10 09:30:00,32.73,32.86,32.58,32.62,674125.0,32.2088,32.3368,32.0612,32.1006,674125.0
2025-03-10 10:00:00,32.6,32.64,32.4,32.44,1039615.0,32.0809,32.1203,31.8841,31.9234,1039615.0
2025-03-10 10:30:00,32.44,32.45,32.13,32.23,470255.0,31.9234,31.9333,31.6184,31.7168,470255.0
2025-03-10 11:00:00,32.23,32.39,32.2,32.23,350046.0,31.7168,31.8742,31.6873,31.7168,350046.0
2025-03-10 11:30:00,32.23,32.52,32.22,32.39,901909.0,31.7168,32.0022,31.7069,31.8742,901909.0
2025-03-10 12:00:00,32.39,32.46,32.16,32.22,336772.0,31.8742,31.9431,31.6479,31.7069,336772.0
2025-03-10 12:30:00,32.23,32.25,32.1,32.13,185425.0,31.7168,31.7365,31.5889,31.6184,185425.0
2025-03-10 13:00:00,32.13,32.13,31.92,32.0,158276.0,31.6184,31.6184,31.4117,31.4904,158276.0
2025-03-10 13:30:00,31.99,32.0,31.85,31.86,150349.0,31.4806,31.4904,31.3428,31.3527,150349.0
2025-03-10 14:00:00,31.86,31.87,31.72,31.75,204776.0,31.3527,31.3625,31.2149,31.2444,204776.0
2025-03-10 14:30:00,31.76,31.83,31.67,31.69,171612.0,31.2543,31.3232,31.1657,31.1854,171612.0
2025-03-10 15:00:00,31.7,31.98,31.64,31.88,258373.0,31.1952,31.4708,31.1362,31.3724,258373.0
2025-03-10 15:30:00,31.88,32.0,31.86,31.89,626255.0,31.3724,31.4904,31.3527,31.3822,626255.0
2025-03-11 09:30:00,31.68,31.81,31.61,31.64,516028.0,31.1755,31.3035,31.1067,31.1362,516028.0
2025-03-11 10:00:00,31.63,31.75,31.33,31.35,474144.0,31.1263,31.2444,30.8311,30.8508,474144.0
2025-03-11 10:30:00,31.35,31.48,31.27,31.35,289451.0,30.8508,30.9787,30.7721,30.8508,289451.0
2025-03-11 11:00:00,31.34,31.61,31.31,31.52,322197.0,30.841,31.1067,30.8114,31.0181,322197.0
2025-03-11 11:30:00,31.52,31.64,31.41,31.42,228915.0,31.0181,31.1362,30.9098,30.9197,228915.0
2025-03-11 12:00:00,31.41,31.43,31.29,31.38,199484.0,30.9098,30.9295,30.7918,30.8803,199484.0
2025-03-11 12:30:00,31.38,31.41,31.23,31.27,207279.0,30.8803,30.9098,30.7327,30.7721,207279.0
2025-03-11 13:00:00,31.26,31.27,31.02,31.05,396852.0,30.7622,30.7721,30.5261,30.5556,396852.0
2025-03-11 13:30:00,31.05,31.31,31.03,31.24,304229.0,30.5556,30.8114,30.5359,30.7425,304229.0
2025-03-11 14:00:00,31.24,31.45,31.23,31.4,379291.0,30.7425,30.9492,30.7327,30.9,379291.0
2025-03-11 14:30:00,31.4,31.58,31.34,31.49,451710.0,30.9,31.0771,30.841,30.9886,451710.0
2025-03-11 15:00:00,31.49,31.65,31.36,31.44,434163.0,30.9886,31.146,30.8606,30.9394,434163.0
2025-03-11 15:30:00,31.44,31.51,31.34,31.39,690918.0,30.9394,31.0082,30.841,30.8902,690918.0
2025-03-12 09:30:00,31.96,32.03,31.75,31.81,456366.0,31.4511,31.52,31.2444,31.3035,456366.0
2025-03-12 10:00:00,31.81,32.0,31.75,31.97,390212.0,31.3035,31.4904,31.2444,31.4609,390212.0
2025-03-12 10:30:00,31.98,32.0,31.8,31.85,206059.0,31.4708,31.4904,31.2936,31.3428,206059.0
2025-03-12 11:00:00,31.85,31.86,31.64,31.72,184660.0,31.3428,31.3527,31.1362,31.2149,184660.0
2025-03-12 11:30:00,31.73,31.83,31.72,31.83,91700.0,31.2247,31.3232,31.2149,31.3232,91700.0
2025-03-12 12:00:00,31.83,31.92,31.76,31.83,168618.0,31.3232,31.4117,31.2543,31.3232,168618.0
2025-03-12 12:30:00,31.83,31.9,31.74,31.82,95282.0,31.3232,31.392,31.2346,31.3133,95282.0
2025-03-12 13:00:00,31.81,31.92,31.8,31.92,83604.0,31.3035,31.4117,31.2936,31.4117,83604.0
2025-03-12 13:30:00,31.92,32.0,31.81,31.82,117179.0,31.4117,31.4904,31.3035,31.3133,117179.0
2025-03-12 14:00:00,31.81,31.92,31.8,31.92,120702.0,31.3035,31.4117,31.2936,31.4117,120702.0
2025-03-12 14:30:00,31.92,32.04,31.92,32.0,122189.0,31.4117,31.5298,31.4117,31.4904,122189.0
2025-03-12 15:00:00,32.01,32.01,31.88,31.9,136075.0,31.5003,31.5003,31.3724,31.392,136075.0
2025-03-12 15:30:00,31.9,31.95,31.87,31.93,269324.0,31.392,31.4412,31.3625,31.4216,269324.0
2025-03-13 09:30:00,31.85,31.9,31.69,31.71,116338.0,31.3428,31.392,31.1854,31.2051,116338.0
2025-03-13 10:00:00,31.7,31.86,31.67,31.79,127383.0,31.1952,31.3527,31.1657,31.2838,127383.0
2025-03-13 10:30:00,31.79,31.82,31.7,31.79,114649.0,31.2838,31.3133,31.1952,31.2838,114649.0
2025-03-13 11:00:00,31.8,31.85,31.67,31.69,96228.0,31.2936,31.3428,31.1657,31.1854,96228.0
2025-03-13 11:30:00,31.69,31.78,31.62,31.72,171189.0,31.1854,31.2739,31.1165,31.2149,171189.0
2025-03-13 12:00:00,31.71,31.79,31.66,31.7,105470.0,31.2051,31.2838,31.1559,31.1952,105470.0
2025-03-13 12:30:00,31.7,31.78,31.61,31.68,64674.0,31.1952,31.2739,31.1067,31.1755,64674.0
2025-03-13 13:00:00,31.69,31.72,31.59,31.62,49393.0,31.1854,31.2149,31.087,31.1165,49393.0
2025-03-13 13:30:00,31.62,31.63,31.56,31.57,52695.0,31.1165,31.1263,31.0575,31.0673,52695.0
2025-03-13 14:00:00,31.57,31.72,31.56,31.71,81848.0,31.0673,31.2149,31.0575,31.2051,81848.0
2025-03-13 14:30:00,31.71,31.78,31.68,31.77,69171.0,31.2051,31.2739,31.1755,31.2641,69171.0
2025-03-13 15:00:00,31.77,31.85,31.74,31.76,163693.0,31.2641,31.3428,31.2346,31.2543,163693.0
2025-03-13 15:30:00,31.76,31.8,31.7,31.71,254352.0,31.2543,31.2936,31.1952,31.2051,254352.0
2025-03-14 09:30:00,32.25,32.38,32.19,32.31,156390.0,31.7365,31.8644,31.6774,31.7955,156390.0
2025-03-14 10:00:00,32.31,32.43,32.19,32.36,275212.0,31.7955,31.9136,31.6774,31.8447,275212.0
2025-03-14 10:30:00,32.35,32.58,32.35,32.55,947097.0,31.8349,32.0612,31.8349,32.0317,947097.0
2025-03-14 11:00:00,32.56,32.64,32.5,32.64,288453.0,32.0415,32.1203,31.9825,32.1203,288453.0
2025-03-14 11:30:00,32.64,32.7,32.59,32.66,1102519.0,32.1203,32.1793,32.0711,32.1399,1102519.0
2025-03-14 12:00:00,32.67,32.67,32.44,32.48,587307.0,32.1498,32.1498,31.9234,31.9628,587307.0
2025-03-14 12:30:00,32.49,32.72,32.48,32.69,785110.0,31.9726,32.199,31.9628,32.1695,785110.0
2025-03-14 13:00:00,32.68,32.73,32.64,32.71,101072.0,32.1596,32.2088,32.1203,32.1891,101072.0
2025-03-14 13:30:00,32.7,32.72,32.61,32.62,71453.0,32.1793,32.199,32.0907,32.1006,71453.0
2025-03-14 14:00:00,32.62,32.73,32.61,32.7,239038.0,32.1006,32.2088,32.0907,32.1793,239038.0
2025-03-14 14:30:00,32.7,32.85,32.69,32.8,708434.0,32.1793,32.3269,32.1695,32.2777,708434.0
2025-03-14 15:00:00,32.78,32.84,32.74,32.82,335057.0,32.258,32.3171,32.2187,32.2974,335057.0
2025-03-14 15:30:00,32.82,32.83,32.68,32.73,526566.0,32.2974,32.3072,32.1596,32.2088,526566.0
2025-03-17 09:30:00,33.0,33.34,32.98,33.25,308112.0,32.4745,32.8091,32.4548,32.7205,308112.0
2025-03-17 10:00:00,33.24,33.25,33.13,33.18,154123.0,32.7107,32.7205,32.6025,32.6517,154123.0
2025-03-17 10:30:00,33.17,33.31,33.15,33.19,126284.0,32.6418,32.7796,32.6221,32.6615,126284.0
2025-03-17 11:00:00,33.2,33.33,33.2,33.3,100521.0,32.6713,32.7993,32.6713,32.7697,100521.0
2025-03-17 11:30:00,33.29,33.37,33.25,33.34,158143.0,32.7599,32.8386,32.7205,32.8091,158143.0
2025-03-17 12:00:00,33.34,33.36,33.27,33.27,95506.0,32.8091,32.8288,32.7402,32.7402,95506.0
2025-03-17 12:30:00,33.27,33.34,33.25,33.3,72385.0,32.7402,32.8091,32.7205,32.7697,72385.0
2025-03-17 13:00:00,33.3,33.35,33.28,33.32,58021.0,32.7697,32.8189,32.7501,32.7894,58021.0
2025-03-17 13:30:00,33.33,33.41,33.32,33.37,82325.0,32.7993,32.878,32.7894,32.8386,82325.0
2025-03-17 14:00:00,33.37,33.45,33.36,33.43,129371.0,32.8386,32.9174,32.8288,32.8977,129371.0
2025-03-17 14:30:00,33.43,33.51,33.42,33.51,124604.0,32.8977,32.9764,32.8878,32.9764,124604.0
2025-03-17 15:00:00,33.49,33.55,33.48,33.53,97824.0,32.9567,33.0158,32.9469,32.9961,97824.0
2025-03-17 15:30:00,33.52,33.57,33.42,33.42,268239.0,32.9862,33.0354,32.8878,32.8878,268239.0
2025-03-18 09:30:00,33.64,33.7,33.53,33.56,148918.0,33.1043,33.1634,32.9961,33.0256,148918.0
2025-03-18 10:00:00,33.56,33.6,33.5,33.59,108018.0,33.0256,33.065,32.9666,33.0551,108018.0
2025-03-18 10:30:00,33.58,33.61,33.53,33.58,144012.0,33.0453,33.0748,32.9961,33.0453,144012.0
2025-03-18 11:00:00,33.59,33.59,33.47,33.54,86585.0,33.0551,33.0551,32.937,33.0059,86585.0
2025-03-18 11:30:00,33.54,33.65,33.52,33.59,57271.0,33.0059,33.1142,32.9862,33.0551,57271.0
2025-03-18 12:00:00,33.59,33.69,33.59,33.68,105676.0,33.0551,33.1535,33.0551,33.1437,105676.0
2025-03-18 12:30:00,33.69,33.69,33.55,33.57,65211.0,33.1535,33.1535,33.0158,33.0354,65211.0
2025-03-18 13:00:00,33.56,33.6,33.51,33.56,118548.0,33.0256,33.065,32.9764,33.0256,118548.0
2025-03-18 13:30:00,33.57,34.2,33.56,33.72,1588530.0,33.0354,33.6554,33.0256,33.1831,1588530.0
2025-03-18 14:00:00,33.73,33.87,33.65,33.8,264394.0,33.1929,33.3307,33.1142,33.2618,264394.0
2025-03-18 14:30:00,33.8,33.91,33.8,33.91,130574.0,33.2618,33.37,33.2618,33.37,130574.0
2025-03-18 15:00:00,33.9,34.0,33.87,33.97,257876.0,33.3602,33.4586,33.3307,33.4291,257876.0
2025-03-18 15:30:00,33.98,33.99,33.78,33.86,377510.0,33.4389,33.4488,33.2421,33.3208,377510.0
2025-03-19 09:30:00,32.87,33.04,32.81,32.97,404708.0,32.3466,32.5139,32.2875,32.445,404708.0
2025-03-19 10:00:00,32.97,33.02,32.87,32.89,196838.0,32.445,32.4942,32.3466,32.3663,196838.0
2025-03-19 10:30:00,32.89,33.05,32.89,33.04,185745.0,32.3663,32.5237,32.3663,32.5139,185745.0
2025-03-19 11:00:00,33.05,33.17,33.04,33.16,99340.0,32.5237,32.6418,32.5139,32.632,99340.0
2025-03-19 11:30:00,33.15,33.22,33.11,33.15,66543.0,32.6221,32.691,32.5828,32.6221,66543.0
2025-03-19 12:00:00,33.14,33.16,33.08,33.09,270558.0,32.6123,32.632,32.5532,32.5631,270558.0
2025-03-19 12:30:00,33.09,33.09,33.01,33.04,197612.0,32.5631,32.5631,32.4844,32.5139,197612.0
2025-03-19 13:00:00,33.03,33.05,32.95,32.95,79890.0,32.504,32.5237,32.4253,32.4253,79890.0
2025-03-19 13:30:00,32.94,32.99,32.92,32.94,94041.0,32.4155,32.4647,32.3958,32.4155,94041.0
2025-03-19 14:00:00,32.93,33.13,32.88,33.06,131047.0,32.4056,32.6025,32.3564,32.5336,131047.0
2025-03-19 14:30:00,33.08,33.21,33.08,33.2,193363.0,32.5532,32.6812,32.5532,32.6713,193363.0
2025-03-19 15:00:00,33.2,33.28,32.96,32.98,138432.0,32.6713,32.7501,32.4352,32.4548,138432.0
2025-03-19 15:30:00,32.98,33.16,32.96,33.07,295718.0,32.4548,32.632,32.4352,32.5434,295718.0
2025-03-20 09:30:00,32.37,32.6,32.36,32.52,486471.0,31.8546,32.0809,31.8447,32.0022,486471.0
2025-03-20 10:00:00,32.54,32.71,32.54,32.66,606542.0,32.0218,32.1891,32.0218,32.1399,606542.0
2025-03-20 10:30:00,32.66,32.75,32.62,32.73,236727.0,32.1399,32.2285,32.1006,32.2088,236727.0
2025-03-20 11:00:00,32.73,32.89,32.72,32.85,188239.0,32.2088,32.3663,32.199,32.3269,188239.0
2025-03-20 11:30:00,32.84,33.08,32.75,33.01,389998.0,32.3171,32.5532,32.2285,32.4844,389998.0
2025-03-20 12:00:00,32.99,33.09,32.86,32.87,270705.0,32.4647,32.5631,32.3368,32.3466,270705.0
2025-03-20 12:30:00,32.87,32.89,32.84,32.85,54140.0,32.3466,32.3663,32.3171,32.3269,54140.0
2025-03-20 13:00:00,32.87,32.93,32.82,32.82,53783.0,32.3466,32.4056,32.2974,32.2974,53783.0
2025-03-20 13:30:00,32.83,32.93,32.83,32.86,62104.0,32.3072,32.4056,32.3072,32.3368,62104.0
2025-03-20 14:00:00,32.87,32.95,32.85,32.89,117899.0,32.3466,32.4253,32.3269,32.3663,117899.0
2025-03-20 14:30:00,32.89,32.97,32.86,32.91,111312.0,32.3663,32.445,32.3368,32.386,111312.0
2025-03-20 15:00:00,32.92,33.04,32.91,33.0,172100.0,32.3958,32.5139,32.386,32.4745,172100.0
2025-03-20 15:30:00,33.01,33.06,32.97,32.99,490880.0,32.4844,32.5336,32.445,32.4647,490880.0
2025-03-21 09:30:00,32.5,32.69,32.49,32.62,715540.0,31.9825,32.1695,31.9726,32.1006,715540.0
2025-03-21 10:00:00,32.62,32.64,32.5,32.61,302928.0,32.1006,32.1203,31.9825,32.0907,302928.0
2025-03-21 10:30:00,32.61,32.7,32.58,32.67,268725.0,32.0907,32.1793,32.0612,32.1498,268725.0
2025-03-21 11:00:00,32.67,32.79,32.67,32.73,265765.0,32.1498,32.2679,32.1498,32.2088,265765.0
2025-03-21 11:30:00,32.72,32.73,32.54,32.57,202009.0,32.199,32.2088,32.0218,32.0514,202009.0
2025-03-21 12:00:00,32.57,32.69,32.55,32.63,244935.0,32.0514,32.1695,32.0317,32.1104,244935.0
2025-03-21 12:30:00,32.63,32.8,32.61,32.79,259242.0,32.1104,32.2777,32.0907,32.2679,259242.0
2025-03-21 13:00:00,32.79,32.79,32.72,32.74,98664.0,32.2679,32.2679,32.199,32.2187,98664.0
2025-03-21 13:30:00,32.74,32.9,32.72,32.86,147072.0,32.2187,32.3761,32.199,32.3368,147072.0
2025-03-21 14:00:00,32.86,32.87,32.78,32.8,162876.0,32.3368,32.3466,32.258,32.2777,162876.0
2025-03-21 14:30:00,32.8,32.85,32.78,32.8,142694.0,32.2777,32.3269,32.258,32.2777,142694.0
2025-03-21 15:00:00,32.79,32.82,32.75,32.76,214371.0,32.2679,32.2974,32.2285,32.2383,214371.0
2025-03-21 15:30:00,32.77,32.78,32.69,32.74,508748.0,32.2482,32.258,32.1695,32.2187,508748.0
2025-03-24 09:30:00,32.95,33.07,32.87,32.97,317642.0,32.4253,32.5434,32.3466,32.445,317642.0
2025-03-24 10:00:00,32.97,33.1,32.93,33.07,142666.0,32.445,32.5729,32.4056,32.5434,142666.0
2025-03-24 10:30:00,33.06,33.07,32.97,32.98,193760.0,32.5336,32.5434,32.445,32.4548,193760.0
2025-03-24 11:00:00,32.99,33.0,32.85,32.89,162640.0,32.4647,32.4745,32.3269,32.3663,162640.0
2025-03-24 11:30:00,32.89,32.91,32.81,32.87,202394.0,32.3663,32.386,32.2875,32.3466,202394.0
2025-03-24 12:00:00,32.87,33.0,32.86,32.94,129783.0,32.3466,32.4745,32.3368,32.4155,129783.0
2025-03-24 12:30:00,32.95,32.96,32.88,32.91,84549.0,32.4253,32.4352,32.3564,32.386,84549.0
2025-03-24 13:00:00,32.91,32.95,32.87,32.93,71050.0,32.386,32.4253,32.3466,32.4056,71050.0
2025-03-24 13:30:00,32.93,32.95,32.88,32.9,60125.0,32.4056,32.4253,32.3564,32.3761,60125.0
2025-03-24 14:00:00,32.9,32.9,32.82,32.86,107717.0,32.3761,32.3761,32.2974,32.3368,107717.0
2025-03-24 14:30:00,32.86,32.98,32.84,32.97,168806.0,32.3368,32.4548,32.3171,32.445,168806.0
2025-03-24 15:00:00,32.96,33.02,32.95,32.98,103225.0,32.4352,32.4942,32.4253,32.4548,103225.0
2025-03-24 15:30:00,32.97,33.0,32.93,32.95,388149.0,32.445,32.4745,32.4056,32.4253,388149.0
2025-03-25 09:30:00,33.61,33.8,33.61,33.67,469329.0,33.0748,33.2618,33.0748,33.1339,469329.0
2025-03-25 10:00:00,33.67,33.68,33.57,33.6,165210.0,33.1339,33.1437,33.0354,33.065,165210.0
2025-03-25 10:30:00,33.6,33.71,33.6,33.65,147165.0,33.065,33.1732,33.065,33.1142,147165.0
2025-03-25 11:00:00,33.65,33.7,33.64,33.66,137306.0,33.1142,33.1634,33.1043,33.124,137306.0
2025-03-25 11:30:00,33.66,33.67,33.61,33.63,100844.0,33.124,33.1339,33.0748,33.0945,100844.0
2025-03-25 12:00:00,33.64,33.66,33.56,33.58,120408.0,33.1043,33.124,33.0256,33.0453,120408.0
2025-03-25 12:30:00,33.59,33.6,33.55,33.57,59583.0,33.0551,33.065,33.0158,33.0354,59583.0
2025-03-25 13:00:00,33.57,33.64,33.51,33.51,60388.0,33.0354,33.1043,32.9764,32.9764,60388.0
2025-03-25 13:30:00,33.52,33.55,33.48,33.54,72095.0,32.9862,33.0158,32.9469,33.0059,72095.0
2025-03-25 14:00:00,33.54,33.61,33.52,33.58,144893.0,33.0059,33.0748,32.9862,33.0453,144893.0
2025-03-25 14:30:00,33.58,33.62,33.55,33.59,133378.0,33.0453,33.0846,33.0158,33.0551,133378.0
2025-03-25 15:00:00,33.59,33.64,33.58,33.59,186948.0,33.0551,33.1043,33.0453,33.0551,186948.0
2025-03-25 15:30:00,33.59,33.71,33.58,33.68,323606.0,33.0551,33.1732,33.0453,33.1437,323606.0
2025-03-26 09:30:00,33.64,33.69,33.59,33.66,200720.0,33.1043,33.1535,33.0551,33.124,200720.0
2025-03-26 10:00:00,33.66,33.79,33.64,33.69,136442.0,33.124,33.2519,33.1043,33.1535,136442.0
2025-03-26 10:30:00,33.69,33.77,33.68,33.72,113026.0,33.1535,33.2323,33.1437,33.1831,113026.0
2025-03-26 11:00:00,33.72,33.76,33.61,33.61,104502.0,33.1831,33.2224,33.0748,33.0748,104502.0
2025-03-26 11:30:00,33.62,33.67,33.47,33.52,133802.0,33.0846,33.1339,32.937,32.9862,133802.0
2025-03-26 12:00:00,33.52,33.52,33.4,33.45,86288.0,32.9862,32.9862,32.8682,32.9174,86288.0
2025-03-26 12:30:00,33.44,33.46,33.38,33.38,38668.0,32.9075,32.9272,32.8485,32.8485,38668.0
2025-03-26 13:00:00,33.39,33.44,33.31,33.32,54261.0,32.8583,32.9075,32.7796,32.7894,54261.0
2025-03-26 13:30:00,33.32,33.33,33.2,33.2,84515.0,32.7894,32.7993,32.6713,32.6713,84515.0
2025-03-26 14:00:00,33.21,33.29,33.21,33.27,68600.0,32.6812,32.7599,32.6812,32.7402,68600.0
2025-03-26 14:30:00,33.27,33.28,33.11,33.15,170258.0,32.7402,32.7501,32.5828,32.6221,170258.0
2025-03-26 15:00:00,33.15,33.26,33.14,33.19,117215.0,32.6221,32.7304,32.6123,32.6615,117215.0
2025-03-26 15:30:00,33.19,33.23,33.15,33.21,253029.0,32.6615,32.7009,32.6221,32.6812,253029.0
2025-03-27 09:30:00,32.01,32.07,31.73,31.98,641152.0,31.5003,31.5593,31.2247,31.4708,641152.0
2025-03-27 10:00:00,31.98,32.04,31.91,31.99,247330.0,31.4708,31.5298,31.4019,31.4806,247330.0
2025-03-27 10:30:00,32.0,32.09,31.95,32.04,371733.0,31.4904,31.579,31.4412,31.5298,371733.0
2025-03-27 11:00:00,32.04,32.13,32.04,32.05,162770.0,31.5298,31.6184,31.5298,31.5396,162770.0
2025-03-27 11:30:00,32.05,32.08,31.93,31.95,173734.0,31.5396,31.5692,31.4216,31.4412,173734.0
2025-03-27 12:00:00,31.95,32.12,31.91,32.09,223348.0,31.4412,31.6085,31.4019,31.579,223348.0
2025-03-27 12:30:00,32.09,32.13,31.93,31.94,112899.0,31.579,31.6184,31.4216,31.4314,112899.0
2025-03-27 13:00:00,31.94,32.06,31.92,31.96,66568.0,31.4314,31.5495,31.4117,31.4511,66568.0
2025-03-27 13:30:00,31.97,31.99,31.92,31.94,98137.0,31.4609,31.4806,31.4117,31.4314,98137.0
2025-03-27 14:00:00,31.94,32.04,31.93,31.99,84530.0,31.4314,31.5298,31.4216,31.4806,84530.0
2025-03-27 14:30:00,31.99,32.05,31.92,31.93,308338.0,31.4806,31.5396,31.4117,31.4216,308338.0
2025-03-27 15:00:00,31.94,32.02,31.92,32.01,184893.0,31.4314,31.5101,31.4117,31.5003,184893.0
2025-03-27 15:30:00,32.01,32.01,31.9,31.91,351804.0,31.5003,31.5003,31.392,31.4019,351804.0
2025-03-28 09:30:00,31.82,31.84,31.58,31.64,366386.0,31.3133,31.333,31.0771,31.1362,366386.0
2025-03-28 10:00:00,31.64,31.72,31.5,31.61,407075.0,31.1362,31.2149,30.9984,31.1067,407075.0
2025-03-28 10:30:00,31.62,31.65,31.48,31.51,225103.0,31.1165,31.146,30.9787,31.0082,225103.0
2025-03-28 11:00:00,31.51,31.69,31.45,31.69,280231.0,31.0082,31.1854,30.9492,31.1854,280231.0
2025-03-28 11:30:00,31.69,31.77,31.66,31.7,137170.0,31.1854,31.2641,31.1559,31.1952,137170.0
2025-03-28 12:00:00,31.7,31.78,31.69,31.71,306298.0,31.1952,31.2739,31.1854,31.2051,306298.0
2025-03-28 12:30:00,31.71,31.72,31.6,31.61,113501.0,31.2051,31.2149,31.0968,31.1067,113501.0
2025-03-28 13:00:00,31.61,31.62,31.44,31.46,158853.0,31.1067,31.1165,30.9394,30.959,158853.0
2025-03-28 13:30:00,31.46,31.55,31.45,31.55,81468.0,30.959,31.0476,30.9492,31.0476,81468.0
2025-03-28 14:00:00,31.55,31.62,31.54,31.6,72882.0,31.0476,31.1165,31.0378,31.0968,72882.0
2025-03-28 14:30:00,31.6,31.65,31.58,31.65,143336.0,31.0968,31.146,31.0771,31.146,143336.0
2025-03-28 15:00:00,31.65,31.66,31.57,31.6,140104.0,31.146,31.1559,31.0673,31.0968,140104.0
2025-03-28 15:30:00,31.6,31.6,31.49,31.56,397236.0,31.0968,31.0968,30.9886,31.0575,397236.0
2025-03-31 09:30:00,30.44,30.5,30.13,30.32,363011.0,29.9553,30.0143,29.6502,29.8372,363011.0
2025-03-31 10:00:00,30.33,30.43,30.19,30.22,197440.0,29.847,29.9454,29.7093,29.7388,197440.0
2025-03-31 10:30:00,30.22,30.4,30.21,30.27,140000.0,29.7388,29.9159,29.7289,29.788,140000.0
2025-03-31 11:00:00,30.27,30.4,30.25,30.38,164149.0,29.788,29.9159,29.7683,29.8962,164149.0
2025-03-31 11:30:00,30.38,30.46,30.36,30.42,58563.0,29.8962,29.975,29.8766,29.9356,58563.0
2025-03-31 12:00:00,30.43,30.48,30.37,30.48,96277.0,29.9454,29.9946,29.8864,29.9946,96277.0
2025-03-31 12:30:00,30.48,30.56,30.46,30.52,67649.0,29.9946,30.0734,29.975,30.034,67649.0
2025-03-31 13:00:00,30.53,30.58,30.46,30.49,51678.0,30.0439,30.0931,29.975,30.0045,51678.0
2025-03-31 13:30:00,30.5,30.56,30.47,30.5,65856.0,30.0143,30.0734,29.9848,30.0143,65856.0
2025-03-31 14:00:00,30.51,30.67,30.5,30.65,117300.0,30.0242,30.1816,30.0143,30.1619,117300.0
2025-03-31 14:30:00,30.65,30.69,30.61,30.62,79101.0,30.1619,30.2013,30.1226,30.1324,79101.0
2025-03-31 15:00:00,30.62,30.72,30.61,30.64,114481.0,30.1324,30.2308,30.1226,30.1521,114481.0
2025-03-31 15:30:00,30.64,30.76,30.63,30.65,508236.0,30.1521,30.2702,30.1423,30.1619,508236.0
2025-04-01 09:30:00,30.81,30.81,30.56,30.59,269983.0,30.3194,30.3194,30.0734,30.1029,269983.0
2025-04-01 10:00:00,30.58,30.6,30.34,30.35,106980.0,30.0931,30.1127,29.8569,29.8667,106980.0
2025-04-01 10:30:00,30.35,30.6,30.35,30.55,131639.0,29.8667,30.1127,29.8667,30.0635,131639.0
2025-04-01 11:00:00,30.55,30.56,30.3,30.37,765009.0,30.0635,30.0734,29.8175,29.8864,765009.0
2025-04-01 11:30:00,30.37,30.47,30.36,30.46,116765.0,29.8864,29.9848,29.8766,29.975,116765.0
2025-04-01 12:00:00,30.46,30.5,30.38,30.38,151456.0,29.975,30.0143,29.8962,29.8962,151456.0
2025-04-01 12:30:00,30.38,30.4,30.31,30.36,96875.0,29.8962,29.9159,29.8274,29.8766,96875.0
2025-04-01 13:00:00,30.36,30.39,30.29,30.3,69333.0,29.8766,29.9061,29.8077,29.8175,69333.0
2025-04-01 13:30:00,30.3,30.36,30.29,30.31,65016.0,29.8175,29.8766,29.8077,29.8274,65016.0
2025-04-01 14:00:00,30.31,30.31,30.16,30.21,76767.0,29.8274,29.8274,29.6797,29.7289,76767.0
2025-04-01 14:30:00,30.21,30.27,30.19,30.27,62866.0,29.7289,29.788,29.7093,29.788,62866.0
2025-04-01 15:00:00,30.26,30.36,30.25,30.33,139108.0,29.7782,29.8766,29.7683,29.847,139108.0
2025-04-01 15:30:00,30.33,30.4,30.3,30.36,254409.0,29.847,29.9159,29.8175,29.8766,254409.0
2025-04-02 09:30:00,29.96,30.23,29.96,30.13,366421.0,29.4829,29.7486,29.4829,29.6502,366421.0
2025-04-02 10:00:00,30.12,30.22,30.08,30.12,259237.0,29.6404,29.7388,29.601,29.6404,259237.0
2025-04-02 10:30:00,30.12,30.3,30.12,30.3,224915.0,29.6404,29.8175,29.6404,29.8175,224915.0
2025-04-02 11:00:00,30.29,30.35,30.16,30.35,229552.0,29.8077,29.8667,29.6797,29.8667,229552.0
2025-04-02 11:30:00,30.35,30.43,30.33,30.36,102214.0,29.8667,29.9454,29.847,29.8766,102214.0
2025-04-02 12:00:00,30.37,30.47,30.33,30.46,89137.0,29.8864,29.9848,29.847,29.975,89137.0
2025-04-02 12:30:00,30.46,30.53,30.42,30.49,174152.0,29.975,30.0439,29.9356,30.0045,174152.0
2025-04-02 13:00:00,30.5,30.58,30.48,30.52,74374.0,30.0143,30.0931,29.9946,30.034,74374.0
2025-04-02 13:30:00,30.51,30.51,30.36,30.39,109049.0,30.0242,30.0242,29.8766,29.9061,109049.0
2025-04-02 14:00:00,30.38,30.41,30.27,30.27,99955.0,29.8962,29.9258,29.788,29.788,99955.0
2025-04-02 14:30:00,30.26,30.41,30.25,30.28,122924.0,29.7782,29.9258,29.7683,29.7978,122924.0
2025-04-02 15:00:00,30.28,30.39,30.27,30.37,128355.0,29.7978,29.9061,29.788,29.8864,128355.0
2025-04-02 15:30:00,30.35,30.47,30.34,30.45,217334.0,29.8667,29.9848,29.8569,29.9651,217334.0
2025-04-03 09:30:00,28.86,28.98,28.77,28.88,381072.0,28.4004,28.5185,28.3119,28.4201,381072.0
2025-04-03 10:00:00,28.86,28.9,28.63,28.72,241913.0,28.4004,28.4398,28.1741,28.2627,241913.0
2025-04-03 10:30:00,28.72,28.79,28.57,28.58,204707.0,28.2627,28.3316,28.1151,28.1249,204707.0
2025-04-03 11:00:00,28.57,28.67,28.54,28.61,241580.0,28.1151,28.2135,28.0855,28.1544,241580.0
2025-04-03 11:30:00,28.61,28.75,28.61,28.71,151236.0,28.1544,28.2922,28.1544,28.2528,151236.0
2025-04-03 12:00:00,28.7,28.85,28.69,28.84,89005.0,28.243,28.3906,28.2332,28.3808,89005.0
2025-04-03 12:30:00,28.85,28.88,28.68,28.7,99214.0,28.3906,28.4201,28.2233,28.243,99214.0
2025-04-03 13:00:00,28.7,28.74,28.63,28.63,80021.0,28.243,28.2824,28.1741,28.1741,80021.0
2025-04-03 13:30:00,28.64,28.77,28.64,28.73,157956.0,28.1839,28.3119,28.1839,28.2725,157956.0
2025-04-03 14:00:00,28.72,28.75,28.47,28.48,177758.0,28.2627,28.2922,28.0167,28.0265,177758.0
2025-04-03 14:30:00,28.49,28.55,28.4,28.5,495415.0,28.0363,28.0954,27.9478,28.0462,495415.0
2025-04-03 15:00:00,28.5,28.51,28.34,28.35,288360.0,28.0462,28.056,27.8887,27.8986,288360.0
2025-04-03 15:30:00,28.35,28.36,28.17,28.21,599147.0,27.8986,27.9084,27.7214,27.7608,599147.0
2025-04-04 09:30:00,27.51,27.62,27.03,27.17,1173641.0,27.0719,27.1802,26.5996,26.7374,1173641.0
2025-04-04 10:00:00,27.16,27.17,26.84,26.85,642933.0,26.7275,26.7374,26.4126,26.4225,642933.0
2025-04-04 10:30:00,26.85,26.99,26.42,26.74,369182.0,26.4225,26.5602,25.9993,26.3142,369182.0
2025-04-04 11:00:00,26.73,27.15,26.69,27.13,834512.0,26.3044,26.7177,26.265,26.698,834512.0
2025-04-04 11:30:00,27.13,27.14,26.81,26.85,255467.0,26.698,26.7078,26.3831,26.4225,255467.0
2025-04-04 12:00:00,26.84,27.02,26.08,26.76,493396.0,26.4126,26.5897,25.6647,26.3339,493396.0
2025-04-04 12:30:00,26.77,26.98,26.72,26.87,160502.0,26.3437,26.5504,26.2945,26.4421,160502.0
2025-04-04 13:00:00,26.87,26.95,26.55,26.69,181775.0,26.4421,26.5209,26.1272,26.265,181775.0
2025-04-04 13:30:00,26.69,26.95,26.58,26.95,136725.0,26.265,26.5209,26.1568,26.5209,136725.0
2025-04-04 14:00:00,26.96,27.05,26.67,26.68,97580.0,26.5307,26.6193,26.2453,26.2552,97580.0
2025-04-04 14:30:00,26.68,26.75,26.59,26.64,169018.0,26.2552,26.324,26.1666,26.2158,169018.0
2025-04-04 15:00:00,26.65,26.88,26.58,26.81,223141.0,26.2256,26.452,26.1568,26.3831,223141.0
2025-04-04 15:30:00,26.8,26.93,26.67,26.76,563777.0,26.3732,26.5012,26.2453,26.3339,563777.0
2025-04-07 09:30:00,26.03,26.5,25.78,26.45,1057281.0,25.6155,26.078,25.3695,26.0288,1057281.0
2025-04-07 10:00:00,26.45,27.89,26.43,26.63,1062149.0,26.0288,27.4459,26.0091,26.206,1062149.0
2025-04-07 10:30:00,26.64,26.97,26.23,26.84,657345.0,26.2158,26.5405,25.8123,26.4126,657345.0
2025-04-07 11:00:00,26.83,26.97,26.06,26.29,601714.0,26.4028,26.5405,25.645,25.8714,601714.0
2025-04-07 11:30:00,26.28,26.74,26.18,26.47,319085.0,25.8615,26.3142,25.7631,26.0485,319085.0
2025-04-07 12:00:00,26.47,26.49,26.14,26.32,145665.0,26.0485,26.0682,25.7238,25.9009,145665.0
2025-04-07 12:30:00,26.29,26.47,26.14,26.23,184111.0,25.8714,26.0485,25.7238,25.8123,184111.0
2025-04-07 13:00:00,26.24,26.64,26.23,26.64,272098.0,25.8222,26.2158,25.8123,26.2158,272098.0
2025-04-07 13:30:00,26.65,26.77,26.44,26.74,274066.0,26.2256,26.3437,26.019,26.3142,274066.0
2025-04-07 14:00:00,26.75,26.83,26.51,26.52,364693.0,26.324,26.4028,26.0879,26.0977,364693.0
2025-04-07 14:30:00,26.55,26.73,26.39,26.42,235778.0,26.1272,26.3044,25.9698,25.9993,235778.0
2025-04-07 15:00:00,26.42,26.64,26.38,26.43,277655.0,25.9993,26.2158,25.9599,26.0091,277655.0
2025-04-07 15:30:00,26.43,26.74,26.43,26.66,451906.0,26.0091,26.3142,26.0091,26.2355,451906.0
2025-04-08 09:30:00,27.67,27.76,27.46,27.6,556877.0,27.2294,27.318,27.0227,27.1605,556877.0
2025-04-08 10:00:00,27.6,27.69,27.51,27.59,368113.0,27.1605,27.2491,27.0719,27.1507,368113.0
2025-04-08 10:30:00,27.6,27.63,27.02,27.04,505415.0,27.1605,27.19,26.5897,26.6094,505415.0
2025-04-08 11:00:00,27.04,27.12,26.82,26.88,251079.0,26.6094,26.6882,26.3929,26.452,251079.0
2025-04-08 11:30:00,26.88,27.1,26.86,27.0,137263.0,26.452,26.6685,26.4323,26.5701,137263.0
2025-04-08 12:00:00,27.0,27.05,26.76,26.85,88841.0,26.5701,26.6193,26.3339,26.4225,88841.0
2025-04-08 12:30:00,26.86,26.89,26.54,26.55,132334.0,26.4323,26.4618,26.1174,26.1272,132334.0
2025-04-08 13:00:00,26.56,26.59,26.26,26.28,156371.0,26.1371,26.1666,25.8418,25.8615,156371.0
2025-04-08 13:30:00,26.27,26.62,26.24,26.48,193650.0,25.8517,26.1961,25.8222,26.0583,193650.0
2025-04-08 14:00:00,26.48,26.56,26.33,26.35,185236.0,26.0583,26.1371,25.9107,25.9304,185236.0
2025-04-08 14:30:00,26.34,26.71,26.34,26.4,246087.0,25.9206,26.2847,25.9206,25.9796,246087.0
2025-04-08 15:00:00,26.4,26.41,25.93,26.11,345013.0,25.9796,25.9895,25.5171,25.6942,345013.0
2025-04-08 15:30:00,26.1,26.15,25.74,26.15,555444.0,25.6844,25.7336,25.3301,25.7336,555444.0
2025-04-09 09:30:00,26.0,26.32,25.94,26.26,679838.0,25.586,25.9009,25.5269,25.8418,679838.0
2025-04-09 10:00:00,26.27,26.42,26.09,26.16,355984.0,25.8517,25.9993,25.6746,25.7434,355984.0
2025-04-09 10:30:00,26.17,26.34,26.05,26.09,640177.0,25.7533,25.9206,25.6352,25.6746,640177.0
2025-04-09 11:00:00,26.1,26.17,26.03,26.05,266377.0,25.6844,25.7533,25.6155,25.6352,266377.0
2025-04-09 11:30:00,26.05,26.09,25.87,25.93,409547.0,25.6352,25.6746,25.4581,25.5171,409547.0
2025-04-09 12:00:00,25.92,26.07,25.83,25.93,119562.0,25.5073,25.6549,25.4187,25.5171,119562.0
2025-04-09 12:30:00,25.91,26.17,25.91,26.09,165527.0,25.4974,25.7533,25.4974,25.6746,165527.0
2025-04-09 13:00:00,26.1,27.51,25.95,27.12,363730.0,25.6844,27.0719,25.5368,26.6882,363730.0
2025-04-09 13:30:00,27.12,27.95,27.09,27.89,420419.0,26.6882,27.5049,26.6586,27.4459,420419.0
2025-04-09 14:00:00,27.94,28.55,27.9,28.47,562378.0,27.4951,28.0954,27.4557,28.0167,562378.0
2025-04-09 14:30:00,28.46,28.55,27.93,27.93,335731.0,28.0068,28.0954,27.4853,27.4853,335731.0
2025-04-09 15:00:00,27.92,28.46,27.83,28.41,209881.0,27.4754,28.0068,27.3868,27.9576,209881.0
2025-04-09 15:30:00,28.44,28.59,28.29,28.4,681384.0,27.9871,28.1347,27.8395,27.9478,681384.0
2025-04-10 09:30:00,27.68,27.73,27.43,27.54,332610.0,27.2392,27.2884,26.9932,27.1015,332610.0
2025-04-10 10:00:00,27.54,27.63,27.35,27.54,186380.0,27.1015,27.19,26.9145,27.1015,186380.0
2025-04-10 10:30:00,27.55,27.66,27.48,27.49,153038.0,27.1113,27.2196,27.0424,27.0523,153038.0
2025-04-10 11:00:00,27.48,27.74,27.45,27.67,704304.0,27.0424,27.2983,27.0129,27.2294,704304.0
2025-04-10 11:30:00,27.66,27.66,27.33,27.38,185558.0,27.2196,27.2196,26.8948,26.944,185558.0
2025-04-10 12:00:00,27.37,27.47,26.92,27.04,196753.0,26.9342,27.0326,26.4913,26.6094,196753.0
2025-04-10 12:30:00,27.03,27.42,27.02,27.37,148894.0,26.5996,26.9834,26.5897,26.9342,148894.0
2025-04-10 13:00:00,27.38,27.6,27.05,27.35,117098.0,26.944,27.1605,26.6193,26.9145,117098.0
2025-04-10 13:30:00,27.34,27.72,27.31,27.65,131881.0,26.9046,27.2786,26.8751,27.2097,131881.0
2025-04-10 14:00:00,27.65,27.86,27.44,27.83,139380.0,27.2097,27.4164,27.0031,27.3868,139380.0
2025-04-10 14:30:00,27.84,27.9,27.57,27.69,169757.0,27.3967,27.4557,27.131,27.2491,169757.0
2025-04-10 15:00:00,27.68,27.83,27.46,27.47,209439.0,27.2392,27.3868,27.0227,27.0326,209439.0
2025-04-10 15:30:00,27.46,27.6,27.24,27.53,499763.0,27.0227,27.1605,26.8062,27.0916,499763.0
2025-04-11 09:30:00,27.74,28.13,27.68,28.07,329881.0,27.2983,27.6821,27.2392,27.623,329881.0
2025-04-11 10:00:00,28.06,28.2,27.76,27.83,343058.0,27.6132,27.751,27.318,27.3868,343058.0
2025-04-11 10:30:00,27.82,28.13,27.8,28.0,375261.0,27.377,27.6821,27.3573,27.5541,375261.0
2025-04-11 11:00:00,27.99,28.25,27.85,27.94,424815.0,27.5443,27.8002,27.4065,27.4951,424815.0
2025-04-11 11:30:00,27.91,28.08,27.9,28.06,71039.0,27.4656,27.6329,27.4557,27.6132,71039.0
2025-04-11 12:00:00,28.07,28.17,27.96,28.01,53896.0,27.623,27.7214,27.5148,27.564,53896.0
2025-04-11 12:30:00,28.02,28.3,28.02,28.26,81324.0,27.5738,27.8494,27.5738,27.81,81324.0
2025-04-11 13:00:00,28.28,28.35,28.2,28.21,131846.0,27.8297,27.8986,27.751,27.7608,131846.0
2025-04-11 13:30:00,28.21,28.54,28.16,28.44,134235.0,27.7608,28.0855,27.7116,27.9871,134235.0
2025-04-11 14:00:00,28.44,28.45,28.26,28.33,180869.0,27.9871,27.997,27.81,27.8789,180869.0
2025-04-11 14:30:00,28.34,28.41,28.29,28.32,122348.0,27.8887,27.9576,27.8395,27.869,122348.0
2025-04-11 15:00:00,28.32,28.63,28.31,28.59,163359.0,27.869,28.1741,27.8592,28.1347,163359.0
2025-04-11 15:30:00,28.58,28.59,28.43,28.43,373230.0,28.1249,28.1347,27.9773,27.9773,373230.0
2025-04-14 09:30:00,28.55,28.73,28.47,28.64,601696.0,28.0954,28.2725,28.0167,28.1839,601696.0
2025-04-14 10:00:00,28.66,28.86,28.64,28.85,334868.0,28.2036,28.4004,28.1839,28.3906,334868.0
2025-04-14 10:30:00,28.86,28.92,28.8,28.86,88109.0,28.4004,28.4595,28.3414,28.4004,88109.0
2025-04-14 11:00:00,28.86,28.86,28.65,28.79,430413.0,28.4004,28.4004,28.1938,28.3316,430413.0
2025-04-14 11:30:00,28.78,28.83,28.49,28.49,153084.0,28.3217,28.3709,28.0363,28.0363,153084.0
2025-04-14 12:00:00,28.48,28.6,28.41,28.52,117061.0,28.0265,28.1446,27.9576,28.0659,117061.0
2025-04-14 12:30:00,28.52,28.7,28.52,28.58,51879.0,28.0659,28.243,28.0659,28.1249,51879.0
2025-04-14 13:00:00,28.58,28.84,28.57,28.69,101053.0,28.1249,28.3808,28.1151,28.2332,101053.0
2025-04-14 13:30:00,28.69,28.78,28.64,28.75,128926.0,28.2332,28.3217,28.1839,28.2922,128926.0
2025-04-14 14:00:00,28.74,28.8,28.73,28.78,76754.0,28.2824,28.3414,28.2725,28.3217,76754.0
2025-04-14 14:30:00,28.78,28.85,28.76,28.83,100089.0,28.3217,28.3906,28.302,28.3709,100089.0
2025-04-14 15:00:00,28.83,28.9,28.82,28.86,147304.0,28.3709,28.4398,28.3611,28.4004,147304.0
2025-04-14 15:30:00,28.86,28.88,28.66,28.66,332741.0,28.4004,28.4201,28.2036,28.2036,332741.0
2025-04-15 09:30:00,28.99,29.11,28.9,29.08,217339.0,28.5284,28.6465,28.4398,28.6169,217339.0
2025-04-15 10:00:00,29.08,29.11,28.85,28.9,189326.0,28.6169,28.6465,28.3906,28.4398,189326.0
2025-04-15 10:30:00,28.91,29.04,28.9,29.01,161187.0,28.4496,28.5776,28.4398,28.5481,161187.0
2025-04-15 11:00:00,29.01,29.09,28.99,29.04,202186.0,28.5481,28.6268,28.5284,28.5776,202186.0
2025-04-15 11:30:00,29.05,29.08,29.0,29.03,88321.0,28.5874,28.6169,28.5382,28.5677,88321.0
2025-04-15 12:00:00,29.03,29.1,28.98,29.01,160438.0,28.5677,28.6366,28.5185,28.5481,160438.0
2025-04-15 12:30:00,29.0,29.05,28.89,28.91,195054.0,28.5382,28.5874,28.43,28.4496,195054.0
2025-04-15 13:00:00,28.9,28.95,28.88,28.91,211211.0,28.4398,28.489,28.4201,28.4496,211211.0
2025-04-15 13:30:00,28.92,28.97,28.88,28.9,162130.0,28.4595,28.5087,28.4201,28.4398,162130.0
2025-04-15 14:00:00,28.9,28.93,28.87,28.91,158062.0,28.4398,28.4693,28.4103,28.4496,158062.0
2025-04-15 14:30:00,28.91,29.01,28.9,28.95,69177.0,28.4496,28.5481,28.4398,28.489,69177.0
2025-04-15 15:00:00,28.95,29.0,28.93,28.96,77547.0,28.489,28.5382,28.4693,28.4989,77547.0
2025-04-15 15:30:00,28.96,29.0,28.88,28.9,253447.0,28.4989,28.5382,28.4201,28.4398,253447.0
2025-04-16 09:30:00,28.03,28.14,27.92,27.93,215067.0,28.03,28.14,27.92,27.93,215067.0
2025-04-16 10:00:00,27.93,28.06,27.9,27.99,146211.0,27.93,28.06,27.9,27.99,146211.0
2025-04-16 10:30:00,27.98,28.08,27.91,28.05,170976.0,27.98,28.08,27.91,28.05,170976.0
2025-04-16 11:00:00,28.06,28.13,28.04,28.13,156579.0,28.06,28.13,28.04,28.13,156579.0
2025-04-16 11:30:00,28.13,28.14,28.03,28.04,65715.0,28.13,28.14,28.03,28.04,65715.0
2025-04-16 12:00:00,28.04,28.04,27.97,27.99,60676.0,28.04,28.04,27.97,27.99,60676.0
2025-04-16 12:30:00,28.0,28.03,27.96,27.97,47636.0,28.0,28.03,27.96,27.97,47636.0
2025-04-16 13:00:00,27.97,28.09,27.95,28.06,88781.0,27.97,28.09,27.95,28.06,88781.0
2025-04-16 13:30:00,28.07,28.07,27.73,27.74,104827.0,28.07,28.07,27.73,27.74,104827.0
2025-04-16 14:00:00,27.75,27.87,27.74,27.82,113015.0,27.75,27.87,27.74,27.82,113015.0
2025-04-16 14:30:00,27.82,27.84,27.7,27.71,93315.0,27.82,27.84,27.7,27.71,93315.0
2025-04-16 15:00:00,27.71,27.73,27.6,27.62,128609.0,27.71,27.73,27.6,27.62,128609.0
2025-04-16 15:30:00,27.62,27.83,27.62,27.82,313274.0,27.62,27.83,27.62,27.82,313274.0
2025-04-17 09:30:00,28.0,28.1,27.95,28.09,147425.0,28.0,28.1,27.95,28.09,147425.0
2025-04-17 10:00:00,28.09,28.14,28.0,28.01,100644.0,28.09,28.14,28.0,28.01,100644.0
2025-04-17 10:30:00,28.01,28.11,27.99,28.04,125878.0,28.01,28.11,27.99,28.04,125878.0
2025-04-17 11:00:00,28.05,28.23,28.03,28.09,221224.0,28.05,28.23,28.03,28.09,221224.0
2025-04-17 11:30:00,28.09,28.11,28.0,28.01,343434.0,28.09,28.11,28.0,28.01,343434.0
2025-04-17 12:00:00,28.02,28.19,27.96,28.15,142228.0,28.02,28.19,27.96,28.15,142228.0
2025-04-17 12:30:00,28.15,28.23,28.12,28.21,92135.0,28.15,28.23,28.12,28.21,92135.0
2025-04-17 13:00:00,28.21,28.22,27.96,27.99,493281.0,28.21,28.22,27.96,27.99,493281.0
2025-04-17 13:30:00,28.0,28.12,27.99,28.05,207262.0,28.0,28.12,27.99,28.05,207262.0
2025-04-17 14:00:00,28.06,28.19,28.05,28.15,127541.0,28.06,28.19,28.05,28.15,127541.0
2025-04-17 14:30:00,28.16,28.2,28.1,28.11,163560.0,28.16,28.2,28.1,28.11,163560.0
2025-04-17 15:00:00,28.11,28.11,27.99,28.0,162142.0,28.11,28.11,27.99,28.0,162142.0
2025-04-17 15:30:00,28.0,28.08,27.93,27.94,252190.0,28.0,28.08,27.93,27.94,252190.0
2025-04-21 09:30:00,27.91,28.04,27.75,27.76,130539.0,27.91,28.04,27.75,27.76,130539.0
2025-04-21 10:00:00,27.74,27.76,27.6,27.65,109184.0,27.74,27.76,27.6,27.65,109184.0
2025-04-21 10:30:00,27.65,27.74,27.55,27.57,140178.0,27.65,27.74,27.55,27.57,140178.0
2025-04-21 11:00:00,27.57,27.6,27.51,27.52,76058.0,27.57,27.6,27.51,27.52,76058.0
2025-04-21 11:30:00,27.53,27.54,27.44,27.46,137855.0,27.53,27.54,27.44,27.46,137855.0
2025-04-21 12:00:00,27.46,27.56,27.45,27.55,93723.0,27.46,27.56,27.45,27.55,93723.0
2025-04-21 12:30:00,27.55,27.61,27.51,27.53,127091.0,27.55,27.61,27.51,27.53,127091.0
2025-04-21 13:00:00,27.53,27.55,27.44,27.46,160192.0,27.53,27.55,27.44,27.46,160192.0
2025-04-21 13:30:00,27.46,27.51,27.4,27.42,173399.0,27.46,27.51,27.4,27.42,173399.0
2025-04-21 14:00:00,27.42,27.51,27.4,27.5,106399.0,27.42,27.51,27.4,27.5,106399.0
2025-04-21 14:30:00,27.5,27.52,27.45,27.48,162880.0,27.5,27.52,27.45,27.48,162880.0
2025-04-21 15:00:00,27.47,27.58,27.47,27.55,131955.0,27.47,27.58,27.47,27.55,131955.0
2025-04-21 15:30:00,27.56,27.64,27.53,27.62,303103.0,27.56,27.64,27.53,27.62,303103.0
2025-04-22 09:30:00,28.1,28.3,28.08,28.17,274906.0,28.1,28.3,28.08,28.17,274906.0
2025-04-22 10:00:00,28.18,28.29,28.17,28.28,151752.0,28.18,28.29,28.17,28.28,151752.0
2025-04-22 10:30:00,28.27,28.41,28.22,28.39,142964.0,28.27,28.41,28.22,28.39,142964.0
2025-04-22 11:00:00,28.4,28.54,28.39,28.49,219295.0,28.4,28.54,28.39,28.49,219295.0
2025-04-22 11:30:00,28.5,28.55,28.43,28.54,133811.0,28.5,28.55,28.43,28.54,133811.0
2025-04-22 12:00:00,28.54,28.61,28.53,28.55,99954.0,28.54,28.61,28.53,28.55,99954.0
2025-04-22 12:30:00,28.55,28.57,28.48,28.51,95391.0,28.55,28.57,28.48,28.51,95391.0
2025-04-22 13:00:00,28.51,28.55,28.34,28.35,133763.0,28.51,28.55,28.34,28.35,133763.0
2025-04-22 13:30:00,28.36,28.42,28.33,28.38,71060.0,28.36,28.42,28.33,28.38,71060.0
2025-04-22 14:00:00,28.38,28.49,28.36,28.48,116744.0,28.38,28.49,28.36,28.48,116744.0
2025-04-22 14:30:00,28.48,28.57,28.47,28.55,76291.0,28.48,28.57,28.47,28.55,76291.0
2025-04-22 15:00:00,28.55,28.59,28.49,28.53,98329.0,28.55,28.59,28.49,28.53,98329.0
2025-04-22 15:30:00,28.53,28.61,28.51,28.54,274568.0,28.53,28.61,28.51,28.54,274568.0
2025-04-23 09:30:00,29.48,29.8,29.42,29.55,590163.0,29.48,29.8,29.42,29.55,590163.0
2025-04-23 10:00:00,29.58,29.66,29.39,29.5,171579.0,29.58,29.66,29.39,29.5,171579.0
2025-04-23 10:30:00,29.52,29.54,29.42,29.43,99525.0,29.52,29.54,29.42,29.43,99525.0
2025-04-23 11:00:00,29.42,29.45,29.28,29.35,439218.0,29.42,29.45,29.28,29.35,439218.0
2025-04-23 11:30:00,29.34,29.37,29.18,29.25,135133.0,29.34,29.37,29.18,29.25,135133.0
2025-04-23 12:00:00,29.24,29.25,29.11,29.23,109848.0,29.24,29.25,29.11,29.23,109848.0
2025-04-23 12:30:00,29.23,29.26,29.17,29.25,40423.0,29.23,29.26,29.17,29.25,40423.0
2025-04-23 13:00:00,29.25,29.35,29.13,29.27,119636.0,29.25,29.35,29.13,29.27,119636.0
2025-04-23 13:30:00,29.28,29.4,29.23,29.34,191936.0,29.28,29.4,29.23,29.34,191936.0
2025-04-23 14:00:00,29.34,29.36,29.19,29.19,82651.0,29.34,29.36,29.19,29.19,82651.0
2025-04-23 14:30:00,29.19,29.24,29.16,29.18,88745.0,29.19,29.24,29.16,29.18,88745.0
2025-04-23 15:00:00,29.18,29.22,29.09,29.11,114305.0,29.18,29.22,29.09,29.11,114305.0
2025-04-23 15:30:00,29.1,29.18,29.04,29.11,272955.0,29.1,29.18,29.04,29.11,272955.0
2025-04-24 09:30:00,29.42,29.53,29.33,29.52,381601.0,29.42,29.53,29.33,29.52,381601.0
2025-04-24 10:00:00,29.53,29.6,29.48,29.6,115101.0,29.53,29.6,29.48,29.6,115101.0
2025-04-24 10:30:00,29.6,29.64,29.55,29.58,148315.0,29.6,29.64,29.55,29.58,148315.0
2025-04-24 11:00:00,29.58,29.68,29.57,29.58,179998.0,29.58,29.68,29.57,29.58,179998.0
2025-04-24 11:30:00,29.58,29.67,29.56,29.65,209246.0,29.58,29.67,29.56,29.65,209246.0
2025-04-24 12:00:00,29.64,29.72,29.63,29.7,143290.0,29.64,29.72,29.63,29.7,143290.0
2025-04-24 12:30:00,29.69,29.79,29.67,29.77,129622.0,29.69,29.79,29.67,29.77,129622.0
2025-04-24 13:00:00,29.77,29.78,29.68,29.73,86182.0,29.77,29.78,29.68,29.73,86182.0
2025-04-24 13:30:00,29.73,29.76,29.67,29.7,133328.0,29.73,29.76,29.67,29.7,133328.0
2025-04-24 14:00:00,29.7,29.75,29.68,29.69,113776.0,29.7,29.75,29.68,29.69,113776.0
2025-04-24 14:30:00,29.7,29.77,29.69,29.74,61791.0,29.7,29.77,29.69,29.74,61791.0
2025-04-24 15:00:00,29.74,29.78,29.69,29.76,92018.0,29.74,29.78,29.69,29.76,92018.0
2025-04-24 15:30:00,29.76,29.85,29.75,29.81,300418.0,29.76,29.85,29.75,29.81,300418.0
2025-04-25 09:30:00,29.78,29.97,29.75,29.93,225860.0,29.78,29.97,29.75,29.93,225860.0
2025-04-25 10:00:00,29.94,30.03,29.87,29.9,252988.0,29.94,30.03,29.87,29.9,252988.0
2025-04-25 10:30:00,29.91,29.97,29.86,29.92,47128.0,29.91,29.97,29.86,29.92,47128.0
2025-04-25 11:00:00,29.93,30.06,29.9,29.92,133092.0,29.93,30.06,29.9,29.92,133092.0
2025-04-25 11:30:00,29.92,29.98,29.86,29.94,225699.0,29.92,29.98,29.86,29.94,225699.0
2025-04-25 12:00:00,29.94,30.02,29.93,30.01,43569.0,29.94,30.02,29.93,30.01,43569.0
2025-04-25 12:30:00,30.0,30.03,29.99,30.01,42859.0,30.0,30.03,29.99,30.01,42859.0
2025-04-25 13:00:00,30.01,30.1,30.01,30.09,90996.0,30.01,30.1,30.01,30.09,90996.0
2025-04-25 13:30:00,30.09,30.1,29.89,29.91,85967.0,30.09,30.1,29.89,29.91,85967.0
2025-04-25 14:00:00,29.91,30.05,29.89,30.02,58727.0,29.91,30.05,29.89,30.02,58727.0
2025-04-25 14:30:00,30.02,30.07,30.01,30.02,61353.0,30.02,30.07,30.01,30.02,61353.0
2025-04-25 15:00:00,30.02,30.08,30.01,30.06,120587.0,30.02,30.08,30.01,30.06,120587.0
2025-04-25 15:30:00,30.05,30.08,30.0,30.01,331951.0,30.05,30.08,30.0,30.01,331951.0
2025-04-28 09:30:00,30.07,30.3,30.05,30.21,175305.0,30.07,30.3,30.05,30.21,175305.0
2025-04-28 10:00:00,30.22,30.33,30.18,30.31,85085.0,30.22,30.33,30.18,30.31,85085.0
2025-04-28 10:30:00,30.3,30.39,30.26,30.3,129669.0,30.3,30.39,30.26,30.3,129669.0
2025-04-28 11:00:00,30.3,30.34,30.22,30.24,310223.0,30.3,30.34,30.22,30.24,310223.0
2025-04-28 11:30:00,30.24,30.27,30.19,30.21,97985.0,30.24,30.27,30.19,30.21,97985.0
2025-04-28 12:00:00,30.2,30.23,30.16,30.19,58333.0,30.2,30.23,30.16,30.19,58333.0
2025-04-28 12:30:00,30.19,30.27,30.18,30.26,90765.0,30.19,30.27,30.18,30.26,90765.0
2025-04-28 13:00:00,30.26,30.3,30.24,30.25,117903.0,30.26,30.3,30.24,30.25,117903.0
2025-04-28 13:30:00,30.24,30.32,30.22,30.3,90402.0,30.24,30.32,30.22,30.3,90402.0
2025-04-28 14:00:00,30.3,30.35,30.28,30.32,113860.0,30.3,30.35,30.28,30.32,113860.0
2025-04-28 14:30:00,30.31,30.33,30.29,30.3,103200.0,30.31,30.33,30.29,30.3,103200.0
2025-04-28 15:00:00,30.3,30.36,30.3,30.36,127871.0,30.3,30.36,30.3,30.36,127871.0
2025-04-28 15:30:00,30.36,30.36,30.27,30.27,415232.0,30.36,30.36,30.27,30.27,415232.0
2025-04-29 09:30:00,30.37,30.48,30.36,30.45,132617.0,30.37,30.48,30.36,30.45,132617.0
2025-04-29 10:00:00,30.43,30.51,30.32,30.34,70659.0,30.43,30.51,30.32,30.34,70659.0
2025-04-29 10:30:00,30.35,30.42,30.34,30.36,80221.0,30.35,30.42,30.34,30.36,80221.0
2025-04-29 11:00:00,30.37,30.42,30.3,30.35,291499.0,30.37,30.42,30.3,30.35,291499.0
2025-04-29 11:30:00,30.35,30.38,30.27,30.3,175311.0,30.35,30.38,30.27,30.3,175311.0
2025-04-29 12:00:00,30.3,30.39,30.29,30.39,55804.0,30.3,30.39,30.29,30.39,55804.0
2025-04-29 12:30:00,30.39,30.43,30.3,30.32,67324.0,30.39,30.43,30.3,30.32,67324.0
2025-04-29 13:00:00,30.33,30.43,30.31,30.41,65428.0,30.33,30.43,30.31,30.41,65428.0
2025-04-29 13:30:00,30.41,30.52,30.4,30.5,112908.0,30.41,30.52,30.4,30.5,112908.0
2025-04-29 14:00:00,30.5,30.53,30.43,30.45,71554.0,30.5,30.53,30.43,30.45,71554.0
2025-04-29 14:30:00,30.45,30.48,30.43,30.45,79524.0,30.45,30.48,30.43,30.45,79524.0
2025-04-29 15:00:00,30.46,30.51,30.45,30.48,98964.0,30.46,30.51,30.45,30.48,98964.0
2025-04-29 15:30:00,30.48,30.55,30.47,30.49,426873.0,30.48,30.55,30.47,30.49,426873.0
2025-04-30 09:30:00,30.06,30.06,29.73,29.87,448990.0,30.06,30.06,29.73,29.87,448990.0
2025-04-30 10:00:00,29.85,29.97,29.81,29.91,300243.0,29.85,29.97,29.81,29.91,300243.0
2025-04-30 10:30:00,29.91,30.17,29.88,30.15,212479.0,29.91,30.17,29.88,30.15,212479.0
2025-04-30 11:00:00,30.17,30.3,30.16,30.21,310462.0,30.17,30.3,30.16,30.21,310462.0
2025-04-30 11:30:00,30.2,30.27,30.16,30.22,54314.0,30.2,30.27,30.16,30.22,54314.0
2025-04-30 12:00:00,30.24,30.27,30.17,30.19,40796.0,30.24,30.27,30.17,30.19,40796.0
2025-04-30 12:30:00,30.19,30.2,30.12,30.18,40237.0,30.19,30.2,30.12,30.18,40237.0
2025-04-30 13:00:00,30.18,30.2,29.97,30.01,332708.0,30.18,30.2,29.97,30.01,332708.0
2025-04-30 13:30:00,30.01,30.09,30.0,30.04,236069.0,30.01,30.09,30.0,30.04,236069.0
2025-04-30 14:00:00,30.04,30.25,30.01,30.04,202552.0,30.04,30.25,30.01,30.04,202552.0
2025-04-30 14:30:00,30.04,30.07,29.95,29.95,198144.0,30.04,30.07,29.95,29.95,198144.0
2025-04-30 15:00:00,29.96,30.06,29.96,29.99,183510.0,29.96,30.06,29.96,29.99,183510.0
2025-04-30 15:30:00,29.99,30.26,29.99,30.23,500507.0,29.99,30.26,29.99,30.23,500507.0
2025-05-01 09:30:00,30.22,30.52,30.22,30.28,158243.0,30.22,30.52,30.22,30.28,158243.0
2025-05-01 10:00:00,30.35,30.42,30.17,30.37,131067.0,30.35,30.42,30.17,30.37,131067.0
2025-05-01 10:30:00,30.37,30.38,30.23,30.35,111917.0,30.37,30.38,30.23,30.35,111917.0
2025-05-01 11:00:00,30.34,30.39,30.27,30.32,441612.0,30.34,30.39,30.27,30.32,441612.0
2025-05-01 11:30:00,30.33,30.33,30.17,30.19,103931.0,30.33,30.33,30.17,30.19,103931.0
2025-05-01 12:00:00,30.19,30.32,30.18,30.3,119569.0,30.19,30.32,30.18,30.3,119569.0
2025-05-01 12:30:00,30.3,30.33,30.2,30.21,126187.0,30.3,30.33,30.2,30.21,126187.0
2025-05-01 13:00:00,30.21,30.35,30.2,30.3,478018.0,30.21,30.35,30.2,30.3,478018.0
2025-05-01 13:30:00,30.3,30.33,30.27,30.29,256106.0,30.3,30.33,30.27,30.29,256106.0
2025-05-01 14:00:00,30.3,30.33,30.28,30.3,430924.0,30.3,30.33,30.28,30.3,430924.0
2025-05-01 14:30:00,30.3,30.33,30.28,30.3,120063.0,30.3,30.33,30.28,30.3,120063.0
2025-05-01 15:00:00,30.29,30.34,30.26,30.31,611508.0,30.29,30.34,30.26,30.31,611508.0
2025-05-01 15:30:00,30.32,30.34,30.1,30.14,324258.0,30.32,30.34,30.1,30.14,324258.0
2025-05-02 09:30:00,30.55,30.63,30.52,30.56,338144.0,30.55,30.63,30.52,30.56,338144.0
2025-05-02 10:00:00,30.57,30.72,30.56,30.69,228751.0,30.57,30.72,30.56,30.69,228751.0
2025-05-02 10:30:00,30.69,30.71,30.61,30.67,166455.0,30.69,30.71,30.61,30.67,166455.0
2025-05-02 11:00:00,30.65,30.73,30.61,30.64,184556.0,30.65,30.73,30.61,30.64,184556.0
2025-05-02 11:30:00,30.65,30.71,30.63,30.71,70729.0,30.65,30.71,30.63,30.71,70729.0
2025-05-02 12:00:00,30.71,30.81,30.7,30.77,145393.0,30.71,30.81,30.7,30.77,145393.0
2025-05-02 12:30:00,30.77,30.79,30.75,30.77,137536.0,30.77,30.79,30.75,30.77,137536.0
2025-05-02 13:00:00,30.77,30.78,30.69,30.77,121479.0,30.77,30.78,30.69,30.77,121479.0
2025-05-02 13:30:00,30.77,30.78,30.73,30.74,153265.0,30.77,30.78,30.73,30.74,153265.0
2025-05-02 14:00:00,30.75,30.79,30.73,30.75,195331.0,30.75,30.79,30.73,30.75,195331.0
2025-05-02 14:30:00,30.75,30.77,30.68,30.71,132580.0,30.75,30.77,30.68,30.71,132580.0
2025-05-02 15:00:00,30.71,30.79,30.69,30.77,173769.0,30.71,30.79,30.69,30.77,173769.0
2025-05-02 15:30:00,30.78,30.78,30.69,30.71,350571.0,30.78,30.78,30.69,30.71,350571.0
2025-05-05 09:30:00,30.89,30.97,30.82,30.95,147714.0,30.89,30.97,30.82,30.95,147714.0
2025-05-05 10:00:00,30.96,31.0,30.88,30.95,119749.0,30.96,31.0,30.88,30.95,119749.0
2025-05-05 10:30:00,30.95,31.02,30.91,31.0,138148.0,30.95,31.02,30.91,31.0,138148.0
2025-05-05 11:00:00,31.0,31.06,30.91,30.95,342272.0,31.0,31.06,30.91,30.95,342272.0
2025-05-05 11:30:00,30.96,31.0,30.89,30.95,124074.0,30.96,31.0,30.89,30.95,124074.0
2025-05-05 12:00:00,30.95,30.99,30.94,30.97,62242.0,30.95,30.99,30.94,30.97,62242.0
2025-05-05 12:30:00,30.98,31.02,30.97,30.98,74793.0,30.98,31.02,30.97,30.98,74793.0
2025-05-05 13:00:00,30.97,31.02,30.96,30.96,65956.0,30.97,31.02,30.96,30.96,65956.0
2025-05-05 13:30:00,30.96,31.02,30.96,30.97,64835.0,30.96,31.02,30.96,30.97,64835.0
2025-05-05 14:00:00,30.97,31.0,30.96,30.98,67250.0,30.97,31.0,30.96,30.98,67250.0
2025-05-05 14:30:00,30.98,31.0,30.96,30.96,54686.0,30.98,31.0,30.96,30.96,54686.0
2025-05-05 15:00:00,30.96,30.97,30.91,30.92,65978.0,30.96,30.97,30.91,30.92,65978.0
2025-05-05 15:30:00,30.92,30.93,30.75,30.76,342934.0,30.92,30.93,30.75,30.76,342934.0
2025-05-06 09:30:00,30.73,30.83,30.69,30.78,161259.0,30.73,30.83,30.69,30.78,161259.0
2025-05-06 10:00:00,30.78,30.91,30.74,30.87,148564.0,30.78,30.91,30.74,30.87,148564.0
2025-05-06 10:30:00,30.88,30.88,30.81,30.83,112659.0,30.88,30.88,30.81,30.83,112659.0
2025-05-06 11:00:00,30.83,30.87,30.81,30.85,64143.0,30.83,30.87,30.81,30.85,64143.0
2025-05-06 11:30:00,30.86,30.89,30.77,30.78,44003.0,30.86,30.89,30.77,30.78,44003.0
2025-05-06 12:00:00,30.78,30.9,30.77,30.83,33764.0,30.78,30.9,30.77,30.83,33764.0
2025-05-06 12:30:00,30.83,30.87,30.75,30.75,51871.0,30.83,30.87,30.75,30.75,51871.0
2025-05-06 13:00:00,30.76,30.84,30.76,30.81,61060.0,30.76,30.84,30.76,30.81,61060.0
2025-05-06 13:30:00,30.82,30.83,30.74,30.77,47634.0,30.82,30.83,30.74,30.77,47634.0
2025-05-06 14:00:00,30.77,30.83,30.76,30.81,98442.0,30.77,30.83,30.76,30.81,98442.0
2025-05-06 14:30:00,30.8,30.82,30.77,30.8,58875.0,30.8,30.82,30.77,30.8,58875.0
2025-05-06 15:00:00,30.8,30.81,30.75,30.78,54648.0,30.8,30.81,30.75,30.78,54648.0
2025-05-06 15:30:00,30.78,30.81,30.68,30.68,218743.0,30.78,30.81,30.68,30.68,218743.0
2025-05-07 09:30:00,30.87,30.97,30.82,30.96,115861.0,30.87,30.97,30.82,30.96,115861.0
2025-05-07 10:00:00,30.97,31.0,30.88,30.94,49142.0,30.97,31.0,30.88,30.94,49142.0
2025-05-07 10:30:00,30.94,31.0,30.93,30.99,89114.0,30.94,31.0,30.93,30.99,89114.0
2025-05-07 11:00:00,30.99,31.04,30.91,30.92,208245.0,30.99,31.04,30.91,30.92,208245.0
2025-05-07 11:30:00,30.92,30.95,30.88,30.95,97790.0,30.92,30.95,30.88,30.95,97790.0
2025-05-07 12:00:00,30.94,30.99,30.9,30.91,88291.0,30.94,30.99,30.9,30.91,88291.0
2025-05-07 12:30:00,30.91,31.0,30.91,30.99,117827.0,30.91,31.0,30.91,30.99,117827.0
2025-05-07 13:00:00,30.98,30.99,30.92,30.93,85866.0,30.98,30.99,30.92,30.93,85866.0
2025-05-07 13:30:00,30.94,30.96,30.89,30.94,84072.0,30.94,30.96,30.89,30.94,84072.0
2025-05-07 14:00:00,30.94,31.0,30.8,30.89,158859.0,30.94,31.0,30.8,30.89,158859.0
2025-05-07 14:30:00,30.88,30.99,30.83,30.96,131275.0,30.88,30.99,30.83,30.96,131275.0
2025-05-07 15:00:00,30.97,30.97,30.8,30.81,92761.0,30.97,30.97,30.8,30.81,92761.0
2025-05-07 15:30:00,30.8,30.98,30.78,30.87,286873.0,30.8,30.98,30.78,30.87,286873.0
2025-05-08 09:30:00,31.25,31.28,31.15,31.21,158387.0,31.25,31.28,31.15,31.21,158387.0
2025-05-08 10:00:00,31.2,31.24,31.11,31.15,99810.0,31.2,31.24,31.11,31.15,99810.0
2025-05-08 10:30:00,31.16,31.21,31.08,31.1,94363.0,31.16,31.21,31.08,31.1,94363.0
2025-05-08 11:00:00,31.1,31.26,31.07,31.19,388649.0,31.1,31.26,31.07,31.19,388649.0
2025-05-08 11:30:00,31.19,31.34,31.16,31.25,163851.0,31.19,31.34,31.16,31.25,163851.0
2025-05-08 12:00:00,31.25,31.3,31.23,31.26,76255.0,31.25,31.3,31.23,31.26,76255.0
2025-05-08 12:30:00,31.26,31.41,31.24,31.38,219661.0,31.26,31.41,31.24,31.38,219661.0
2025-05-08 13:00:00,31.38,31.38,31.27,31.3,128441.0,31.38,31.38,31.27,31.3,128441.0
2025-05-08 13:30:00,31.3,31.31,31.19,31.25,90082.0,31.3,31.31,31.19,31.25,90082.0
2025-05-08 14:00:00,31.25,31.3,31.22,31.24,191042.0,31.25,31.3,31.22,31.24,191042.0
2025-05-08 14:30:00,31.24,31.31,31.2,31.24,437707.0,31.24,31.31,31.2,31.24,437707.0
2025-05-08 15:00:00,31.24,31.27,31.19,31.24,426250.0,31.24,31.27,31.19,31.24,426250.0
2025-05-08 15:30:00,31.24,31.24,31.03,31.07,408101.0,31.24,31.24,31.03,31.07,408101.0
2025-05-09 09:30:00,31.36,31.37,31.28,31.36,123779.0,31.36,31.37,31.28,31.36,123779.0
2025-05-09 10:00:00,31.35,31.38,31.31,31.37,87892.0,31.35,31.38,31.31,31.37,87892.0
2025-05-09 10:30:00,31.38,31.44,31.35,31.39,72629.0,31.38,31.44,31.35,31.39,72629.0
2025-05-09 11:00:00,31.38,31.41,31.33,31.35,142203.0,31.38,31.41,31.33,31.35,142203.0
2025-05-09 11:30:00,31.36,31.45,31.33,31.44,141165.0,31.36,31.45,31.33,31.44,141165.0
2025-05-09 12:00:00,31.44,31.45,31.37,31.38,210281.0,31.44,31.45,31.37,31.38,210281.0
2025-05-09 12:30:00,31.39,31.53,31.34,31.48,326847.0,31.39,31.53,31.34,31.48,326847.0
2025-05-09 13:00:00,31.49,31.5,31.38,31.4,333731.0,31.49,31.5,31.38,31.4,333731.0
2025-05-09 13:30:00,31.4,31.49,31.39,31.48,662144.0,31.4,31.49,31.39,31.48,662144.0
2025-05-09 14:00:00,31.48,31.49,31.41,31.41,163223.0,31.48,31.49,31.41,31.41,163223.0
2025-05-09 14:30:00,31.41,31.48,31.4,31.45,251082.0,31.41,31.48,31.4,31.45,251082.0
2025-05-09 15:00:00,31.45,31.47,31.4,31.41,539312.0,31.45,31.47,31.4,31.41,539312.0
2025-05-09 15:30:00,31.41,31.51,31.38,31.51,519788.0,31.41,31.51,31.38,31.51,519788.0
2025-05-12 09:30:00,32.11,32.14,31.95,31.98,348185.0,32.11,32.14,31.95,31.98,348185.0
2025-05-12 10:00:00,31.99,32.1,31.93,31.96,463476.0,31.99,32.1,31.93,31.96,463476.0
2025-05-12 10:30:00,31.96,32.09,31.83,32.08,187914.0,31.96,32.09,31.83,32.08,187914.0
2025-05-12 11:00:00,32.08,32.2,32.02,32.19,278023.0,32.08,32.2,32.02,32.19,278023.0
2025-05-12 11:30:00,32.19,32.21,32.04,32.07,144659.0,32.19,32.21,32.04,32.07,144659.0
2025-05-12 12:00:00,32.06,32.14,32.04,32.09,244123.0,32.06,32.14,32.04,32.09,244123.0
2025-05-12 12:30:00,32.09,32.15,32.09,32.13,81404.0,32.09,32.15,32.09,32.13,81404.0
2025-05-12 13:00:00,32.14,32.23,32.14,32.17,482755.0,32.14,32.23,32.14,32.17,482755.0
2025-05-12 13:30:00,32.18,32.19,32.14,32.16,126748.0,32.18,32.19,32.14,32.16,126748.0
2025-05-12 14:00:00,32.16,32.19,32.07,32.09,278830.0,32.16,32.19,32.07,32.09,278830.0
2025-05-12 14:30:00,32.09,32.14,32.06,32.11,470626.0,32.09,32.14,32.06,32.11,470626.0
2025-05-12 15:00:00,32.11,32.13,32.05,32.05,299353.0,32.11,32.13,32.05,32.05,299353.0
2025-05-12 15:30:00,32.05,32.16,32.03,32.16,912883.0,32.05,32.16,32.03,32.16,912883.0
2025-05-13 09:30:00,32.31,32.59,32.25,32.56,368848.0,32.31,32.59,32.25,32.56,368848.0
2025-05-13 10:00:00,32.56,32.6,32.46,32.47,136145.0,32.56,32.6,32.46,32.47,136145.0
2025-05-13 10:30:00,32.48,32.57,32.42,32.56,153307.0,32.48,32.57,32.42,32.56,153307.0
2025-05-13 11:00:00,32.55,32.7,32.52,32.59,523430.0,32.55,32.7,32.52,32.59,523430.0
2025-05-13 11:30:00,32.59,32.65,32.53,32.62,240406.0,32.59,32.65,32.53,32.62,240406.0
2025-05-13 12:00:00,32.61,32.63,32.54,32.54,138731.0,32.61,32.63,32.54,32.54,138731.0
2025-05-13 12:30:00,32.55,32.61,32.55,32.56,121290.0,32.55,32.61,32.55,32.56,121290.0
2025-05-13 13:00:00,32.57,32.57,32.53,32.55,218972.0,32.57,32.57,32.53,32.55,218972.0
2025-05-13 13:30:00,32.55,32.6,32.54,32.56,115010.0,32.55,32.6,32.54,32.56,115010.0
2025-05-13 14:00:00,32.55,32.58,32.54,32.55,137057.0,32.55,32.58,32.54,32.55,137057.0
2025-05-13 14:30:00,32.55,32.61,32.53,32.59,143665.0,32.55,32.61,32.53,32.59,143665.0
2025-05-13 15:00:00,32.59,32.6,32.55,32.57,159341.0,32.59,32.6,32.55,32.57,159341.0
2025-05-13 15:30:00,32.57,32.58,32.48,32.48,437210.0,32.57,32.58,32.48,32.48,437210.0
2025-05-14 09:30:00,32.76,32.79,32.65,32.77,248788.0,32.76,32.79,32.65,32.77,248788.0
2025-05-14 10:00:00,32.76,32.79,32.71,32.75,65680.0,32.76,32.79,32.71,32.75,65680.0
2025-05-14 10:30:00,32.73,32.78,32.69,32.73,56420.0,32.73,32.78,32.69,32.73,56420.0
2025-05-14 11:00:00,32.73,32.85,32.59,32.82,270632.0,32.73,32.85,32.59,32.82,270632.0
2025-05-14 11:30:00,32.8,32.81,32.74,32.77,129438.0,32.8,32.81,32.74,32.77,129438.0
2025-05-14 12:00:00,32.76,32.84,32.75,32.83,98873.0,32.76,32.84,32.75,32.83,98873.0
2025-05-14 12:30:00,32.83,32.85,32.75,32.8,99832.0,32.83,32.85,32.75,32.8,99832.0
2025-05-14 13:00:00,32.79,32.8,32.71,32.77,69901.0,32.79,32.8,32.71,32.77,69901.0
2025-05-14 13:30:00,32.77,32.8,32.75,32.78,90969.0,32.77,32.8,32.75,32.78,90969.0
2025-05-14 14:00:00,32.78,32.81,32.72,32.74,77852.0,32.78,32.81,32.72,32.74,77852.0
2025-05-14 14:30:00,32.75,32.8,32.74,32.77,64148.0,32.75,32.8,32.74,32.77,64148.0
2025-05-14 15:00:00,32.77,32.79,32.74,32.77,77822.0,32.77,32.79,32.74,32.77,77822.0
2025-05-14 15:30:00,32.77,32.82,32.72,32.73,370968.0,32.77,32.82,32.72,32.73,370968.0
2025-05-15 09:30:00,33.05,33.11,32.94,33.07,304030.0,33.05,33.11,32.94,33.07,304030.0
2025-05-15 10:00:00,33.07,33.12,33.0,33.01,267107.0,33.07,33.12,33.0,33.01,267107.0
2025-05-15 10:30:00,33.01,33.09,32.96,33.05,127005.0,33.01,33.09,32.96,33.05,127005.0
2025-05-15 11:00:00,33.04,33.12,33.03,33.1,200355.0,33.04,33.12,33.03,33.1,200355.0
2025-05-15 11:30:00,33.1,33.17,33.08,33.14,126797.0,33.1,33.17,33.08,33.14,126797.0
2025-05-15 12:00:00,33.14,33.22,33.13,33.16,111239.0,33.14,33.22,33.13,33.16,111239.0
2025-05-15 12:30:00,33.16,33.18,33.13,33.16,63129.0,33.16,33.18,33.13,33.16,63129.0
2025-05-15 13:00:00,33.16,33.19,33.12,33.17,62025.0,33.16,33.19,33.12,33.17,62025.0
2025-05-15 13:30:00,33.17,33.18,33.14,33.16,57789.0,33.17,33.18,33.14,33.16,57789.0
2025-05-15 14:00:00,33.16,33.23,33.14,33.22,109907.0,33.16,33.23,33.14,33.22,109907.0
2025-05-15 14:30:00,33.22,33.28,33.21,33.27,87758.0,33.22,33.28,33.21,33.27,87758.0
2025-05-15 15:00:00,33.28,33.33,33.23,33.25,298673.0,33.28,33.33,33.23,33.25,298673.0
2025-05-15 15:30:00,33.24,33.32,33.24,33.3,390131.0,33.24,33.32,33.24,33.3,390131.0
2025-05-16 09:30:00,32.97,33.14,32.94,33.14,189721.0,32.97,33.14,32.94,33.14,189721.0
2025-05-16 10:00:00,33.13,33.17,33.1,33.13,109579.0,33.13,33.17,33.1,33.13,109579.0
2025-05-16 10:30:00,33.13,33.13,32.98,33.03,161850.0,33.13,33.13,32.98,33.03,161850.0
2025-05-16 11:00:00,33.02,33.13,32.98,33.11,221708.0,33.02,33.13,32.98,33.11,221708.0
2025-05-16 11:30:00,33.1,33.13,33.04,33.1,257649.0,33.1,33.13,33.04,33.1,257649.0
2025-05-16 12:00:00,33.09,33.15,33.09,33.1,76550.0,33.09,33.15,33.09,33.1,76550.0
2025-05-16 12:30:00,33.1,33.14,33.09,33.11,90041.0,33.1,33.14,33.09,33.11,90041.0
2025-05-16 13:00:00,33.12,33.18,33.1,33.16,63498.0,33.12,33.18,33.1,33.16,63498.0
2025-05-16 13:30:00,33.17,33.17,33.06,33.07,161641.0,33.17,33.17,33.06,33.07,161641.0
2025-05-16 14:00:00,33.07,33.12,33.06,33.09,109695.0,33.07,33.12,33.06,33.09,109695.0
2025-05-16 14:30:00,33.08,33.13,33.06,33.09,106537.0,33.08,33.13,33.06,33.09,106537.0
2025-05-16 15:00:00,33.09,33.12,33.05,33.05,93208.0,33.09,33.12,33.05,33.05,93208.0
2025-05-16 15:30:00,33.05,33.07,32.99,33.04,544211.0,33.05,33.07,32.99,33.04,544211.0
2025-05-19 09:30:00,33.36,33.51,33.29,33.5,391460.0,33.36,33.51,33.29,33.5,391460.0
2025-05-19 10:00:00,33.51,33.59,33.42,33.55,233315.0,33.51,33.59,33.42,33.55,233315.0
2025-05-19 10:30:00,33.56,33.7,33.53,33.67,260858.0,33.56,33.7,33.53,33.67,260858.0
2025-05-19 11:00:00,33.66,33.72,33.53,33.63,644743.0,33.66,33.72,33.53,33.63,644743.0
2025-05-19 11:30:00,33.63,33.69,33.61,33.63,119293.0,33.63,33.69,33.61,33.63,119293.0
2025-05-19 12:00:00,33.63,33.72,33.62,33.7,144397.0,33.63,33.72,33.62,33.7,144397.0
2025-05-19 12:30:00,33.7,33.72,33.67,33.7,73003.0,33.7,33.72,33.67,33.7,73003.0
2025-05-19 13:00:00,33.7,33.76,33.7,33.73,128044.0,33.7,33.76,33.7,33.73,128044.0
2025-05-19 13:30:00,33.73,33.78,33.72,33.73,138263.0,33.73,33.78,33.72,33.73,138263.0
2025-05-19 14:00:00,33.73,33.78,33.72,33.77,168747.0,33.73,33.78,33.72,33.77,168747.0
2025-05-19 14:30:00,33.77,33.85,33.76,33.84,149105.0,33.77,33.85,33.76,33.84,149105.0
2025-05-19 15:00:00,33.84,33.86,33.79,33.82,361748.0,33.84,33.86,33.79,33.82,361748.0
2025-05-19 15:30:00,33.82,33.83,33.32,33.75,2181058.0,33.82,33.83,33.32,33.75,2181058.0
2025-05-20 09:30:00,32.48,32.64,32.36,32.42,952230.0,32.48,32.64,32.36,32.42,952230.0
2025-05-20 10:00:00,32.41,32.54,32.41,32.52,244878.0,32.41,32.54,32.41,32.52,244878.0
2025-05-20 10:30:00,32.52,32.55,32.44,32.45,163346.0,32.52,32.55,32.44,32.45,163346.0
2025-05-20 11:00:00,32.44,32.6,32.41,32.58,315507.0,32.44,32.6,32.41,32.58,315507.0
2025-05-20 11:30:00,32.59,32.59,32.49,32.52,195621.0,32.59,32.59,32.49,32.52,195621.0
2025-05-20 12:00:00,32.52,32.52,32.43,32.44,137015.0,32.52,32.52,32.43,32.44,137015.0
2025-05-20 12:30:00,32.44,32.44,32.31,32.32,194997.0,32.44,32.44,32.31,32.32,194997.0
2025-05-20 13:00:00,32.31,32.39,32.31,32.38,213917.0,32.31,32.39,32.31,32.38,213917.0
2025-05-20 13:30:00,32.4,32.4,32.33,32.34,142785.0,32.4,32.4,32.33,32.34,142785.0
2025-05-20 14:00:00,32.35,32.35,32.23,32.23,176562.0,32.35,32.35,32.23,32.23,176562.0
2025-05-20 14:30:00,32.23,32.28,32.21,32.25,106283.0,32.23,32.28,32.21,32.25,106283.0
2025-05-20 15:00:00,32.24,32.27,32.18,32.26,180067.0,32.24,32.27,32.18,32.26,180067.0
2025-05-20 15:30:00,32.27,32.33,32.25,32.28,491010.0,32.27,32.33,32.25,32.28,491010.0
2025-05-21 09:30:00,32.6,32.6,32.45,32.45,414945.0,32.6,32.6,32.45,32.45,414945.0
2025-05-21 10:00:00,32.45,32.51,32.39,32.41,295633.0,32.45,32.51,32.39,32.41,295633.0
2025-05-21 10:30:00,32.41,32.41,32.31,32.38,207421.0,32.41,32.41,32.31,32.38,207421.0
2025-05-21 11:00:00,32.38,32.38,32.28,32.36,492197.0,32.38,32.38,32.28,32.36,492197.0
2025-05-21 11:30:00,32.37,32.39,32.29,32.34,219444.0,32.37,32.39,32.29,32.34,219444.0
2025-05-21 12:00:00,32.34,32.4,32.31,32.37,129490.0,32.34,32.4,32.31,32.37,129490.0
2025-05-21 12:30:00,32.38,32.46,32.36,32.42,92317.0,32.38,32.46,32.36,32.42,92317.0
2025-05-21 13:00:00,32.42,32.43,32.14,32.16,195131.0,32.42,32.43,32.14,32.16,195131.0
2025-05-21 13:30:00,32.16,32.28,32.11,32.17,113147.0,32.16,32.28,32.11,32.17,113147.0
2025-05-21 14:00:00,32.17,32.19,32.07,32.09,117848.0,32.17,32.19,32.07,32.09,117848.0
2025-05-21 14:30:00,32.09,32.16,32.04,32.05,97909.0,32.09,32.16,32.04,32.05,97909.0
2025-05-21 15:00:00,32.05,32.1,31.98,32.0,194595.0,32.05,32.1,31.98,32.0,194595.0
2025-05-21 15:30:00,32.0,32.09,31.95,31.98,452724.0,32.0,32.09,31.95,31.98,452724.0
2025-05-22 09:30:00,31.96,32.04,31.91,31.96,144838.0,31.96,32.04,31.91,31.96,144838.0
2025-05-22 10:00:00,31.97,32.07,31.96,32.05,104256.0,31.97,32.07,31.96,32.05,104256.0
2025-05-22 10:30:00,32.04,32.06,31.95,31.96,105854.0,32.04,32.06,31.95,31.96,105854.0
2025-05-22 11:00:00,31.97,32.09,31.96,32.05,125392.0,31.97,32.09,31.96,32.05,125392.0
2025-05-22 11:30:00,32.05,32.14,32.03,32.14,197104.0,32.05,32.14,32.03,32.14,197104.0
2025-05-22 12:00:00,32.15,32.21,32.13,32.13,166338.0,32.15,32.21,32.13,32.13,166338.0
2025-05-22 12:30:00,32.13,32.14,32.06,32.06,108124.0,32.13,32.14,32.06,32.06,108124.0
2025-05-22 13:00:00,32.07,32.17,32.06,32.15,142238.0,32.07,32.17,32.06,32.15,142238.0
2025-05-22 13:30:00,32.15,32.18,32.12,32.16,84331.0,32.15,32.18,32.12,32.16,84331.0
2025-05-22 14:00:00,32.16,32.2,32.15,32.19,130132.0,32.16,32.2,32.15,32.19,130132.0
2025-05-22 14:30:00,32.19,32.26,32.18,32.23,132722.0,32.19,32.26,32.18,32.23,132722.0
2025-05-22 15:00:00,32.23,32.29,32.17,32.27,274258.0,32.23,32.29,32.17,32.27,274258.0
2025-05-22 15:30:00,32.27,32.29,32.08,32.11,478705.0,32.27,32.29,32.08,32.11,478705.0
2025-05-23 09:30:00,31.52,31.76,31.5,31.69,210772.0,31.52,31.76,31.5,31.69,210772.0
2025-05-23 10:00:00,31.69,31.86,31.69,31.78,173933.0,31.69,31.86,31.69,31.78,173933.0
2025-05-23 10:30:00,31.79,31.87,31.77,31.82,105377.0,31.79,31.87,31.77,31.82,105377.0
2025-05-23 11:00:00,31.82,31.84,31.73,31.75,189944.0,31.82,31.84,31.73,31.75,189944.0
2025-05-23 11:30:00,31.75,31.84,31.74,31.77,63955.0,31.75,31.84,31.74,31.77,63955.0
2025-05-23 12:00:00,31.76,31.82,31.73,31.8,56005.0,31.76,31.82,31.73,31.8,56005.0
2025-05-23 12:30:00,31.8,31.84,31.76,31.79,61713.0,31.8,31.84,31.76,31.79,61713.0
2025-05-23 13:00:00,31.79,31.87,31.78,31.86,78898.0,31.79,31.87,31.78,31.86,78898.0
2025-05-23 13:30:00,31.85,31.86,31.8,31.81,70351.0,31.85,31.86,31.8,31.81,70351.0
2025-05-23 14:00:00,31.8,31.84,31.72,31.73,68751.0,31.8,31.84,31.72,31.73,68751.0
2025-05-23 14:30:00,31.73,31.78,31.72,31.73,77497.0,31.73,31.78,31.72,31.73,77497.0
2025-05-23 15:00:00,31.73,31.78,31.69,31.7,111704.0,31.73,31.78,31.69,31.7,111704.0
2025-05-23 15:30:00,31.7,31.76,31.65,31.73,381561.0,31.7,31.76,31.65,31.73,381561.0
2025-05-27 09:30:00,31.91,31.94,31.83,31.85,179594.0,31.91,31.94,31.83,31.85,179594.0
2025-05-27 10:00:00,31.85,32.09,31.85,32.04,163942.0,31.85,32.09,31.85,32.04,163942.0
2025-05-27 10:30:00,32.04,32.07,31.99,31.99,85680.0,32.04,32.07,31.99,31.99,85680.0
2025-05-27 11:00:00,32.0,32.09,31.99,32.07,132842.0,32.0,32.09,31.99,32.07,132842.0
2025-05-27 11:30:00,32.07,32.07,32.02,32.03,33630.0,32.07,32.07,32.02,32.03,33630.0
2025-05-27 12:00:00,32.03,32.08,31.98,32.07,105716.0,32.03,32.08,31.98,32.07,105716.0
2025-05-27 12:30:00,32.07,32.1,32.04,32.05,36321.0,32.07,32.1,32.04,32.05,36321.0
2025-05-27 13:00:00,32.05,32.07,32.03,32.04,42159.0,32.05,32.07,32.03,32.04,42159.0
2025-05-27 13:30:00,32.04,32.06,32.02,32.05,47469.0,32.04,32.06,32.02,32.05,47469.0
2025-05-27 14:00:00,32.05,32.06,32.01,32.02,40309.0,32.05,32.06,32.01,32.02,40309.0
2025-05-27 14:30:00,32.02,32.05,32.02,32.02,60049.0,32.02,32.05,32.02,32.02,60049.0
2025-05-27 15:00:00,32.02,32.06,32.01,32.05,152762.0,32.02,32.06,32.01,32.05,152762.0
2025-05-27 15:30:00,32.05,32.09,32.0,32.04,435292.0,32.05,32.09,32.0,32.04,435292.0
2025-05-28 09:30:00,31.79,31.82,31.7,31.73,84307.0,31.79,31.82,31.7,31.73,84307.0
2025-05-28 10:00:00,31.74,31.81,31.72,31.78,79810.0,31.74,31.81,31.72,31.78,79810.0
2025-05-28 10:30:00,31.78,31.8,31.68,31.69,57288.0,31.78,31.8,31.68,31.69,57288.0
2025-05-28 11:00:00,31.69,31.75,31.68,31.73,172475.0,31.69,31.75,31.68,31.73,172475.0
2025-05-28 11:30:00,31.72,31.76,31.71,31.73,136352.0,31.72,31.76,31.71,31.73,136352.0
2025-05-28 12:00:00,31.73,31.77,31.72,31.77,33226.0,31.73,31.77,31.72,31.77,33226.0
2025-05-28 12:30:00,31.76,31.79,31.74,31.77,25494.0,31.76,31.79,31.74,31.77,25494.0
2025-05-28 13:00:00,31.77,31.82,31.76,31.8,60907.0,31.77,31.82,31.76,31.8,60907.0
2025-05-28 13:30:00,31.8,31.8,31.76,31.77,77300.0,31.8,31.8,31.76,31.77,77300.0
2025-05-28 14:00:00,31.76,31.8,31.75,31.8,60904.0,31.76,31.8,31.75,31.8,60904.0
2025-05-28 14:30:00,31.8,31.81,31.69,31.77,105824.0,31.8,31.81,31.69,31.77,105824.0
2025-05-28 15:00:00,31.76,31.8,31.72,31.74,129142.0,31.76,31.8,31.72,31.74,129142.0
2025-05-28 15:30:00,31.73,31.74,31.6,31.6,505154.0,31.73,31.74,31.6,31.6,505154.0
2025-05-29 09:30:00,31.83,31.83,31.52,31.62,142908.0,31.83,31.83,31.52,31.62,142908.0
2025-05-29 10:00:00,31.61,31.67,31.57,31.63,62007.0,31.61,31.67,31.57,31.63,62007.0
2025-05-29 10:30:00,31.63,31.65,31.55,31.65,34507.0,31.63,31.65,31.55,31.65,34507.0
2025-05-29 11:00:00,31.65,31.72,31.64,31.71,105114.0,31.65,31.72,31.64,31.71,105114.0
2025-05-29 11:30:00,31.7,31.7,31.55,31.57,61109.0,31.7,31.7,31.55,31.57,61109.0
2025-05-29 12:00:00,31.58,31.64,31.51,31.58,302541.0,31.58,31.64,31.51,31.58,302541.0
2025-05-29 12:30:00,31.58,31.64,31.58,31.63,122975.0,31.58,31.64,31.58,31.63,122975.0
2025-05-29 13:00:00,31.64,31.66,31.54,31.55,137197.0,31.64,31.66,31.54,31.55,137197.0
2025-05-29 13:30:00,31.55,31.61,31.54,31.58,57572.0,31.55,31.61,31.54,31.58,57572.0
2025-05-29 14:00:00,31.59,31.64,31.56,31.58,65799.0,31.59,31.64,31.56,31.58,65799.0
2025-05-29 14:30:00,31.58,31.64,31.57,31.6,76347.0,31.58,31.64,31.57,31.6,76347.0
2025-05-29 15:00:00,31.6,31.64,31.58,31.62,151328.0,31.6,31.64,31.58,31.62,151328.0
2025-05-29 15:30:00,31.62,31.67,31.6,31.65,464164.0,31.62,31.67,31.6,31.65,464164.0
2025-05-30 09:30:00,31.73,31.73,31.49,31.52,276526.0,31.73,31.73,31.49,31.52,276526.0
2025-05-30 10:00:00,31.53,31.74,31.53,31.7,107467.0,31.53,31.74,31.53,31.7,107467.0
2025-05-30 10:30:00,31.71,31.75,31.59,31.65,85454.0,31.71,31.75,31.59,31.65,85454.0
2025-05-30 11:00:00,31.64,31.81,31.57,31.8,452956.0,31.64,31.81,31.57,31.8,452956.0
2025-05-30 11:30:00,31.8,31.83,31.73,31.8,316081.0,31.8,31.83,31.73,31.8,316081.0
2025-05-30 12:00:00,31.8,31.85,31.7,31.71,135651.0,31.8,31.85,31.7,31.71,135651.0
2025-05-30 12:30:00,31.72,31.73,31.62,31.7,121556.0,31.72,31.73,31.62,31.7,121556.0
2025-05-30 13:00:00,31.7,31.81,31.69,31.79,138099.0,31.7,31.81,31.69,31.79,138099.0
2025-05-30 13:30:00,31.79,31.88,31.79,31.83,202455.0,31.79,31.88,31.79,31.83,202455.0
2025-05-30 14:00:00,31.83,31.96,31.83,31.89,256867.0,31.83,31.96,31.83,31.89,256867.0
2025-05-30 14:30:00,31.9,31.95,31.86,31.94,250336.0,31.9,31.95,31.86,31.94,250336.0
2025-05-30 15:00:00,31.94,31.98,31.92,31.94,366253.0,31.94,31.98,31.92,31.94,366253.0
2025-05-30 15:30:00,31.94,31.97,31.87,31.89,634374.0,31.94,31.97,31.87,31.89,634374.0
2025-06-02 09:30:00,31.81,31.86,31.69,31.76,214166.0,31.81,31.86,31.69,31.76,214166.0
2025-06-02 10:00:00,31.75,31.9,31.74,31.89,224325.0,31.75,31.9,31.74,31.89,224325.0
2025-06-02 10:30:00,31.9,31.98,31.87,31.95,294855.0,31.9,31.98,31.87,31.95,294855.0
2025-06-02 11:00:00,31.95,32.03,31.93,31.98,191334.0,31.95,32.03,31.93,31.98,191334.0
2025-06-02 11:30:00,31.98,32.02,31.94,31.99,115389.0,31.98,32.02,31.94,31.99,115389.0
2025-06-02 12:00:00,32.0,32.01,31.92,31.94,110659.0,32.0,32.01,31.92,31.94,110659.0
2025-06-02 12:30:00,31.94,31.95,31.88,31.93,131262.0,31.94,31.95,31.88,31.93,131262.0
2025-06-02 13:00:00,31.93,31.97,31.89,31.91,212205.0,31.93,31.97,31.89,31.91,212205.0
2025-06-02 13:30:00,31.91,31.91,31.84,31.86,222895.0,31.91,31.91,31.84,31.86,222895.0
2025-06-02 14:00:00,31.86,31.96,31.84,31.96,147113.0,31.86,31.96,31.84,31.96,147113.0
2025-06-02 14:30:00,31.96,32.05,31.94,32.03,307442.0,31.96,32.05,31.94,32.03,307442.0
2025-06-02 15:00:00,32.03,32.04,31.92,31.94,256242.0,32.03,32.04,31.92,31.94,256242.0
2025-06-02 15:30:00,31.93,31.98,31.86,31.93,881607.0,31.93,31.98,31.86,31.93,881607.0
2025-06-03 09:30:00,33.04,33.14,32.9,32.95,898251.0,33.04,33.14,32.9,32.95,898251.0
2025-06-03 10:00:00,32.98,33.23,32.96,33.22,332131.0,32.98,33.23,32.96,33.22,332131.0
2025-06-03 10:30:00,33.21,33.23,33.13,33.22,254679.0,33.21,33.23,33.13,33.22,254679.0
2025-06-03 11:00:00,33.22,33.39,33.21,33.39,325796.0,33.22,33.39,33.21,33.39,325796.0
2025-06-03 11:30:00,33.39,33.5,33.38,33.44,246908.0,33.39,33.5,33.38,33.44,246908.0
2025-06-03 12:00:00,33.44,33.47,33.39,33.44,126973.0,33.44,33.47,33.39,33.44,126973.0
2025-06-03 12:30:00,33.44,33.45,33.4,33.44,74940.0,33.44,33.45,33.4,33.44,74940.0
2025-06-03 13:00:00,33.44,33.46,33.4,33.45,179209.0,33.44,33.46,33.4,33.45,179209.0
2025-06-03 13:30:00,33.45,33.49,33.43,33.44,112904.0,33.45,33.49,33.43,33.44,112904.0
2025-06-03 14:00:00,33.43,33.44,33.38,33.41,134385.0,33.43,33.44,33.38,33.41,134385.0
2025-06-03 14:30:00,33.41,33.46,33.41,33.44,102241.0,33.41,33.46,33.41,33.44,102241.0
2025-06-03 15:00:00,33.44,33.45,33.41,33.43,208028.0,33.44,33.45,33.41,33.43,208028.0
2025-06-03 15:30:00,33.43,33.47,33.42,33.46,507228.0,33.43,33.47,33.42,33.46,507228.0
2025-06-04 09:30:00,32.9,33.0,32.83,32.94,344328.0,32.9,33.0,32.83,32.94,344328.0
2025-06-04 10:00:00,32.93,33.06,32.87,33.03,245836.0,32.93,33.06,32.87,33.03,245836.0
2025-06-04 10:30:00,33.03,33.06,32.99,33.03,151729.0,33.03,33.06,32.99,33.03,151729.0
2025-06-04 11:00:00,33.02,33.02,32.91,32.91,164909.0,33.02,33.02,32.91,32.91,164909.0
2025-06-04 11:30:00,32.91,32.95,32.85,32.88,89599.0,32.91,32.95,32.85,32.88,89599.0
2025-06-04 12:00:00,32.89,32.92,32.86,32.88,38788.0,32.89,32.92,32.86,32.88,38788.0
2025-06-04 12:30:00,32.88,32.95,32.88,32.94,46565.0,32.88,32.95,32.88,32.94,46565.0
2025-06-04 13:00:00,32.94,32.98,32.93,32.96,74924.0,32.94,32.98,32.93,32.96,74924.0
2025-06-04 13:30:00,32.95,32.99,32.95,32.97,57597.0,32.95,32.99,32.95,32.97,57597.0
2025-06-04 14:00:00,32.97,33.0,32.96,32.97,77176.0,32.97,33.0,32.96,32.97,77176.0
2025-06-04 14:30:00,32.97,32.98,32.9,32.9,77763.0,32.97,32.98,32.9,32.9,77763.0
2025-06-04 15:00:00,32.9,32.92,32.88,32.92,77972.0,32.9,32.92,32.88,32.92,77972.0
2025-06-04 15:30:00,32.91,32.92,32.81,32.84,444909.0,32.91,32.92,32.81,32.84,444909.0
2025-06-05 09:30:00,32.57,32.73,32.53,32.69,198211.0,32.57,32.73,32.53,32.69,198211.0
2025-06-05 10:00:00,32.69,32.75,32.62,32.75,144755.0,32.69,32.75,32.62,32.75,144755.0
2025-06-05 10:30:00,32.75,32.89,32.69,32.87,146362.0,32.75,32.89,32.69,32.87,146362.0
2025-06-05 11:00:00,32.87,32.87,32.69,32.75,245658.0,32.87,32.87,32.69,32.75,245658.0
2025-06-05 11:30:00,32.75,32.78,32.7,32.77,91484.0,32.75,32.78,32.7,32.77,91484.0
2025-06-05 12:00:00,32.77,32.86,32.75,32.86,191721.0,32.77,32.86,32.75,32.86,191721.0
2025-06-05 12:30:00,32.86,32.86,32.73,32.77,67709.0,32.86,32.86,32.73,32.77,67709.0
2025-06-05 13:00:00,32.76,32.87,32.75,32.86,60027.0,32.76,32.87,32.75,32.86,60027.0
2025-06-05 13:30:00,32.86,32.88,32.84,32.85,48054.0,32.86,32.88,32.84,32.85,48054.0
2025-06-05 14:00:00,32.85,32.86,32.73,32.83,102256.0,32.85,32.86,32.73,32.83,102256.0
2025-06-05 14:30:00,32.83,32.87,32.8,32.83,65431.0,32.83,32.87,32.8,32.83,65431.0
2025-06-05 15:00:00,32.83,32.86,32.7,32.78,120126.0,32.83,32.86,32.7,32.78,120126.0
2025-06-05 15:30:00,32.78,32.85,32.76,32.84,354291.0,32.78,32.85,32.76,32.84,354291.0
2025-06-06 09:30:00,34.09,34.56,34.0,34.29,1330543.0,34.09,34.56,34.0,34.29,1330543.0
2025-06-06 10:00:00,34.29,34.29,33.9,34.03,680943.0,34.29,34.29,33.9,34.03,680943.0
2025-06-06 10:30:00,34.02,34.03,33.93,33.98,334735.0,34.02,34.03,33.93,33.98,334735.0
2025-06-06 11:00:00,33.98,34.05,33.74,33.8,434349.0,33.98,34.05,33.74,33.8,434349.0
2025-06-06 11:30:00,33.8,33.99,33.79,33.95,387012.0,33.8,33.99,33.79,33.95,387012.0
2025-06-06 12:00:00,33.95,33.96,33.77,33.78,146818.0,33.95,33.96,33.77,33.78,146818.0
2025-06-06 12:30:00,33.78,33.84,33.77,33.79,132402.0,33.78,33.84,33.77,33.79,132402.0
2025-06-06 13:00:00,33.79,33.8,33.65,33.65,163803.0,33.79,33.8,33.65,33.65,163803.0
2025-06-06 13:30:00,33.66,33.66,33.5,33.54,222044.0,33.66,33.66,33.5,33.54,222044.0
2025-06-06 14:00:00,33.54,33.6,33.53,33.59,126724.0,33.54,33.6,33.53,33.59,126724.0
2025-06-06 14:30:00,33.59,33.64,33.55,33.58,168349.0,33.59,33.64,33.55,33.58,168349.0
2025-06-06 15:00:00,33.57,33.59,33.55,33.55,191674.0,33.57,33.59,33.55,33.55,191674.0
2025-06-06 15:30:00,33.55,33.64,33.54,33.61,976456.0,33.55,33.64,33.54,33.61,976456.0
2025-06-09 09:30:00,33.4,33.42,32.57,32.8,586996.0,33.4,33.42,32.57,32.8,586996.0
2025-06-09 10:00:00,32.8,32.84,32.73,32.83,458207.0,32.8,32.84,32.73,32.83,458207.0
2025-06-09 10:30:00,32.83,32.94,32.79,32.92,177339.0,32.83,32.94,32.79,32.92,177339.0
2025-06-09 11:00:00,32.93,32.94,32.84,32.86,167134.0,32.93,32.94,32.84,32.86,167134.0
2025-06-09 11:30:00,32.86,32.94,32.81,32.84,232618.0,32.86,32.94,32.81,32.84,232618.0
2025-06-09 12:00:00,32.84,32.87,32.82,32.83,143339.0,32.84,32.87,32.82,32.83,143339.0
2025-06-09 12:30:00,32.83,32.89,32.8,32.82,128160.0,32.83,32.89,32.8,32.82,128160.0
2025-06-09 13:00:00,32.82,32.91,32.79,32.88,147732.0,32.82,32.91,32.79,32.88,147732.0
2025-06-09 13:30:00,32.88,32.93,32.85,32.93,177700.0,32.88,32.93,32.85,32.93,177700.0
2025-06-09 14:00:00,32.93,32.97,32.9,32.94,157942.0,32.93,32.97,32.9,32.94,157942.0
2025-06-09 14:30:00,32.94,32.97,32.89,32.97,200949.0,32.94,32.97,32.89,32.97,200949.0
2025-06-09 15:00:00,32.96,33.02,32.94,32.99,215488.0,32.96,33.02,32.94,32.99,215488.0
2025-06-09 15:30:00,32.99,33.07,32.91,32.94,808403.0,32.99,33.07,32.91,32.94,808403.0
2025-06-10 09:30:00,32.0,32.49,31.96,32.43,478952.0,32.0,32.49,31.96,32.43,478952.0
2025-06-10 10:00:00,32.43,32.47,32.32,32.34,283182.0,32.43,32.47,32.32,32.34,283182.0
2025-06-10 10:30:00,32.34,32.35,32.24,32.27,176576.0,32.34,32.35,32.24,32.27,176576.0
2025-06-10 11:00:00,32.27,32.37,32.25,32.27,272948.0,32.27,32.37,32.25,32.27,272948.0
2025-06-10 11:30:00,32.27,32.33,32.18,32.33,127770.0,32.27,32.33,32.18,32.33,127770.0
2025-06-10 12:00:00,32.33,32.35,32.28,32.3,65453.0,32.33,32.35,32.28,32.3,65453.0
2025-06-10 12:30:00,32.31,32.34,32.29,32.3,44707.0,32.31,32.34,32.29,32.3,44707.0
2025-06-10 13:00:00,32.3,32.32,32.26,32.27,81686.0,32.3,32.32,32.26,32.27,81686.0
2025-06-10 13:30:00,32.27,32.31,32.25,32.27,67414.0,32.27,32.31,32.25,32.27,67414.0
2025-06-10 14:00:00,32.27,32.27,32.22,32.23,96675.0,32.27,32.27,32.22,32.23,96675.0
2025-06-10 14:30:00,32.24,32.28,32.22,32.26,72968.0,32.24,32.28,32.22,32.26,72968.0
2025-06-10 15:00:00,32.26,32.3,32.25,32.27,77258.0,32.26,32.3,32.25,32.27,77258.0
2025-06-10 15:30:00,32.27,32.27,32.21,32.25,293667.0,32.27,32.27,32.21,32.25,293667.0
2025-06-11 09:30:00,32.84,32.87,32.61,32.83,250178.0,32.84,32.87,32.61,32.83,250178.0
2025-06-11 10:00:00,32.83,32.87,32.71,32.77,99333.0,32.83,32.87,32.71,32.77,99333.0
2025-06-11 10:30:00,32.77,32.88,32.76,32.83,177536.0,32.77,32.88,32.76,32.83,177536.0
2025-06-11 11:00:00,32.83,32.85,32.71,32.73,96894.0,32.83,32.85,32.71,32.73,96894.0
2025-06-11 11:30:00,32.73,32.8,32.7,32.75,59237.0,32.73,32.8,32.7,32.75,59237.0
2025-06-11 12:00:00,32.75,32.76,32.66,32.72,43289.0,32.75,32.76,32.66,32.72,43289.0
2025-06-11 12:30:00,32.72,32.74,32.69,32.72,25079.0,32.72,32.74,32.69,32.72,25079.0
2025-06-11 13:00:00,32.72,32.81,32.71,32.8,37020.0,32.72,32.81,32.71,32.8,37020.0
2025-06-11 13:30:00,32.8,32.81,32.76,32.76,38832.0,32.8,32.81,32.76,32.76,38832.0
2025-06-11 14:00:00,32.76,32.77,32.59,32.66,59058.0,32.76,32.77,32.59,32.66,59058.0
2025-06-11 14:30:00,32.65,32.71,32.62,32.65,41394.0,32.65,32.71,32.62,32.65,41394.0
2025-06-11 15:00:00,32.64,32.69,32.61,32.64,98398.0,32.64,32.69,32.61,32.64,98398.0
2025-06-11 15:30:00,32.64,32.7,32.61,32.7,293038.0,32.64,32.7,32.61,32.7,293038.0
2025-06-12 09:30:00,32.59,32.64,32.55,32.62,133740.0,32.59,32.64,32.55,32.62,133740.0
2025-06-12 10:00:00,32.61,32.79,32.61,32.79,100199.0,32.61,32.79,32.61,32.79,100199.0
2025-06-12 10:30:00,32.79,32.84,32.75,32.75,86602.0,32.79,32.84,32.75,32.75,86602.0
2025-06-12 11:00:00,32.76,32.77,32.56,32.58,211276.0,32.76,32.77,32.56,32.58,211276.0
2025-06-12 11:30:00,32.58,32.62,32.57,32.59,38444.0,32.58,32.62,32.57,32.59,38444.0
2025-06-12 12:00:00,32.6,32.65,32.57,32.62,40995.0,32.6,32.65,32.57,32.62,40995.0
2025-06-12 12:30:00,32.63,32.65,32.58,32.59,66083.0,32.63,32.65,32.58,32.59,66083.0
2025-06-12 13:00:00,32.59,32.64,32.59,32.62,34894.0,32.59,32.64,32.59,32.62,34894.0
2025-06-12 13:30:00,32.62,32.64,32.61,32.64,52717.0,32.62,32.64,32.61,32.64,52717.0
2025-06-12 14:00:00,32.64,32.66,32.63,32.65,36567.0,32.64,32.66,32.63,32.65,36567.0
2025-06-12 14:30:00,32.65,32.67,32.64,32.66,62826.0,32.65,32.67,32.64,32.66,62826.0
2025-06-12 15:00:00,32.66,32.68,32.65,32.65,74300.0,32.66,32.68,32.65,32.65,74300.0
2025-06-12 15:30:00,32.66,32.68,32.63,32.66,179355.0,32.66,32.68,32.63,32.66,179355.0
2025-06-13 09:30:00,32.1,32.17,31.95,31.96,176389.0,32.1,32.17,31.95,31.96,176389.0
2025-06-13 10:00:00,31.97,32.04,31.93,31.94,154073.0,31.97,32.04,31.93,31.94,154073.0
2025-06-13 10:30:00,31.95,32.08,31.93,32.06,79692.0,31.95,32.08,31.93,32.06,79692.0
2025-06-13 11:00:00,32.06,32.18,32.04,32.16,285506.0,32.06,32.18,32.04,32.16,285506.0
2025-06-13 11:30:00,32.16,32.21,32.13,32.19,87922.0,32.16,32.21,32.13,32.19,87922.0
2025-06-13 12:00:00,32.2,32.25,32.17,32.2,43595.0,32.2,32.25,32.17,32.2,43595.0
2025-06-13 12:30:00,32.21,32.23,32.13,32.18,44813.0,32.21,32.23,32.13,32.18,44813.0
2025-06-13 13:00:00,32.17,32.17,32.07,32.08,36332.0,32.17,32.17,32.07,32.08,36332.0
2025-06-13 13:30:00,32.08,32.1,32.04,32.08,26517.0,32.08,32.1,32.04,32.08,26517.0
2025-06-13 14:00:00,32.09,32.11,31.96,31.97,37497.0,32.09,32.11,31.96,31.97,37497.0
2025-06-13 14:30:00,31.96,31.98,31.9,31.96,55022.0,31.96,31.98,31.9,31.96,55022.0
2025-06-13 15:00:00,31.95,32.0,31.92,31.94,49688.0,31.95,32.0,31.92,31.94,49688.0
2025-06-13 15:30:00,31.94,31.98,31.87,31.98,312192.0,31.94,31.98,31.87,31.98,312192.0
2025-06-16 09:30:00,32.05,32.14,31.99,32.13,196000.0,32.05,32.14,31.99,32.13,196000.0
2025-06-16 10:00:00,32.14,32.28,32.14,32.27,54930.0,32.14,32.28,32.14,32.27,54930.0
2025-06-16 10:30:00,32.28,32.31,32.24,32.27,95111.0,32.28,32.31,32.24,32.27,95111.0
2025-06-16 11:00:00,32.27,32.29,32.19,32.22,91673.0,32.27,32.29,32.19,32.22,91673.0
2025-06-16 11:30:00,32.21,32.23,32.16,32.21,96520.0,32.21,32.23,32.16,32.21,96520.0
2025-06-16 12:00:00,32.21,32.23,32.17,32.19,33655.0,32.21,32.23,32.17,32.19,33655.0
2025-06-16 12:30:00,32.19,32.2,32.15,32.16,30903.0,32.19,32.2,32.15,32.16,30903.0
2025-06-16 13:00:00,32.16,32.17,32.11,32.17,50118.0,32.16,32.17,32.11,32.17,50118.0
2025-06-16 13:30:00,32.16,32.18,32.08,32.09,34968.0,32.16,32.18,32.08,32.09,34968.0
2025-06-16 14:00:00,32.1,32.12,32.08,32.08,24027.0,32.1,32.12,32.08,32.08,24027.0
2025-06-16 14:30:00,32.08,32.1,31.98,32.07,123494.0,32.08,32.1,31.98,32.07,123494.0
2025-06-16 15:00:00,32.08,32.12,32.04,32.09,115903.0,32.08,32.12,32.04,32.09,115903.0
2025-06-16 15:30:00,32.09,32.1,31.99,32.04,286793.0,32.09,32.1,31.99,32.04,286793.0
2025-06-17 09:30:00,31.79,31.84,31.74,31.81,117219.0,31.79,31.84,31.74,31.81,117219.0
2025-06-17 10:00:00,31.82,31.84,31.75,31.81,88839.0,31.82,31.84,31.75,31.81,88839.0
2025-06-17 10:30:00,31.81,31.82,31.74,31.77,56921.0,31.81,31.82,31.74,31.77,56921.0
2025-06-17 11:00:00,31.78,31.81,31.7,31.71,128636.0,31.78,31.81,31.7,31.71,128636.0
2025-06-17 11:30:00,31.7,31.78,31.7,31.78,66407.0,31.7,31.78,31.7,31.78,66407.0
2025-06-17 12:00:00,31.78,31.85,31.78,31.84,44048.0,31.78,31.85,31.78,31.84,44048.0
2025-06-17 12:30:00,31.83,31.85,31.73,31.74,40095.0,31.83,31.85,31.73,31.74,40095.0
2025-06-17 13:00:00,31.75,31.77,31.66,31.68,32926.0,31.75,31.77,31.66,31.68,32926.0
2025-06-17 13:30:00,31.67,31.71,31.6,31.62,45731.0,31.67,31.71,31.6,31.62,45731.0
2025-06-17 14:00:00,31.62,31.63,31.56,31.57,56392.0,31.62,31.63,31.56,31.57,56392.0
2025-06-17 14:30:00,31.58,31.61,31.55,31.6,43185.0,31.58,31.61,31.55,31.6,43185.0
2025-06-17 15:00:00,31.6,31.62,31.57,31.62,43959.0,31.6,31.62,31.57,31.62,43959.0
2025-06-17 15:30:00,31.62,31.63,31.54,31.59,213577.0,31.62,31.63,31.54,31.59,213577.0
2025-06-18 09:30:00,30.84,30.9,30.71,30.83,434277.0,30.84,30.9,30.71,30.83,434277.0
2025-06-18 10:00:00,30.83,31.0,30.79,30.98,170510.0,30.83,31.0,30.79,30.98,170510.0
2025-06-18 10:30:00,30.98,31.01,30.86,30.89,106101.0,30.98,31.01,30.86,30.89,106101.0
2025-06-18 11:00:00,30.89,30.92,30.77,30.84,201192.0,30.89,30.92,30.77,30.84,201192.0
2025-06-18 11:30:00,30.85,30.88,30.81,30.85,71914.0,30.85,30.88,30.81,30.85,71914.0
2025-06-18 12:00:00,30.85,30.91,30.81,30.87,95864.0,30.85,30.91,30.81,30.87,95864.0
2025-06-18 12:30:00,30.88,30.9,30.85,30.87,57905.0,30.88,30.9,30.85,30.87,57905.0
2025-06-18 13:00:00,30.86,30.91,30.86,30.9,49310.0,30.86,30.91,30.86,30.9,49310.0
2025-06-18 13:30:00,30.89,30.89,30.83,30.86,97902.0,30.89,30.89,30.83,30.86,97902.0
2025-06-18 14:00:00,30.86,30.96,30.84,30.93,99823.0,30.86,30.96,30.84,30.93,99823.0
2025-06-18 14:30:00,30.92,30.98,30.78,30.8,118602.0,30.92,30.98,30.78,30.8,118602.0
2025-06-18 15:00:00,30.8,30.87,30.76,30.78,86564.0,30.8,30.87,30.76,30.78,86564.0
2025-06-18 15:30:00,30.79,30.85,30.76,30.77,300064.0,30.79,30.85,30.76,30.77,300064.0
2025-06-20 09:30:00,30.75,30.76,30.64,30.72,184291.0,30.75,30.76,30.64,30.72,184291.0
2025-06-20 10:00:00,30.72,30.8,30.7,30.77,146522.0,30.72,30.8,30.7,30.77,146522.0
2025-06-20 10:30:00,30.77,30.8,30.73,30.75,136537.0,30.77,30.8,30.73,30.75,136537.0
2025-06-20 11:00:00,30.74,30.84,30.44,30.48,786544.0,30.74,30.84,30.44,30.48,786544.0
2025-06-20 11:30:00,30.48,30.56,30.38,30.4,364553.0,30.48,30.56,30.38,30.4,364553.0
2025-06-20 12:00:00,30.4,30.5,30.37,30.48,123548.0,30.4,30.5,30.37,30.48,123548.0
2025-06-20 12:30:00,30.48,30.52,30.47,30.51,94595.0,30.48,30.52,30.47,30.51,94595.0
2025-06-20 13:00:00,30.52,30.55,30.41,30.42,88718.0,30.52,30.55,30.41,30.42,88718.0
2025-06-20 13:30:00,30.41,30.42,30.36,30.39,159968.0,30.41,30.42,30.36,30.39,159968.0
2025-06-20 14:00:00,30.39,30.46,30.38,30.44,94096.0,30.39,30.46,30.38,30.44,94096.0
2025-06-20 14:30:00,30.45,30.47,30.39,30.41,109312.0,30.45,30.47,30.39,30.41,109312.0
2025-06-20 15:00:00,30.41,30.45,30.4,30.42,168268.0,30.41,30.45,30.4,30.42,168268.0
2025-06-20 15:30:00,30.42,30.44,30.38,30.42,331536.0,30.42,30.44,30.38,30.42,331536.0