date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-07-17 15:30:00,11.86,11.89,11.85,11.89,192618.0,8.3586,8.3797,8.3515,8.3797,192618.0
2017-07-18 09:30:00,11.77,11.87,11.74,11.8,87279.0,8.2951,8.3656,8.274,8.3163,87279.0
2017-07-18 10:00:00,11.8,11.86,11.78,11.82,38439.0,8.3163,8.3586,8.3022,8.3304,38439.0
2017-07-18 10:30:00,11.81,11.81,11.73,11.77,62723.0,8.3233,8.3233,8.2669,8.2951,62723.0
2017-07-18 11:00:00,11.78,11.8,11.76,11.79,36621.0,8.3022,8.3163,8.2881,8.3092,36621.0
2017-07-18 11:30:00,11.79,11.8,11.76,11.79,40781.0,8.3092,8.3163,8.2881,8.3092,40781.0
2017-07-18 12:00:00,11.79,11.85,11.79,11.83,37050.0,8.3092,8.3515,8.3092,8.3374,37050.0
2017-07-18 12:30:00,11.84,11.85,11.79,11.8,35820.0,8.3445,8.3515,8.3092,8.3163,35820.0
2017-07-18 13:00:00,11.8,11.84,11.8,11.84,26486.0,8.3163,8.3445,8.3163,8.3445,26486.0
2017-07-18 13:30:00,11.84,11.86,11.83,11.85,56922.0,8.3445,8.3586,8.3374,8.3515,56922.0
2017-07-18 14:00:00,11.85,11.87,11.83,11.84,36408.0,8.3515,8.3656,8.3374,8.3445,36408.0
2017-07-18 14:30:00,11.84,11.87,11.84,11.86,34240.0,8.3445,8.3656,8.3445,8.3586,34240.0
2017-07-18 15:00:00,11.86,11.88,11.85,11.87,37152.0,8.3586,8.3727,8.3515,8.3656,37152.0
2017-07-18 15:30:00,11.87,11.87,11.84,11.84,140581.0,8.3656,8.3656,8.3445,8.3445,140581.0
2017-07-19 09:30:00,11.85,11.93,11.84,11.86,55517.0,8.3515,8.4079,8.3445,8.3586,55517.0
2017-07-19 10:00:00,11.87,11.92,11.86,11.9,50921.0,8.3656,8.4008,8.3586,8.3868,50921.0
2017-07-19 10:30:00,11.9,11.91,11.82,11.83,43380.0,8.3868,8.3938,8.3304,8.3374,43380.0
2017-07-19 11:00:00,11.82,11.85,11.81,11.82,57874.0,8.3304,8.3515,8.3233,8.3304,57874.0
2017-07-19 11:30:00,11.82,11.84,11.82,11.82,17425.0,8.3304,8.3445,8.3304,8.3304,17425.0
2017-07-19 12:00:00,11.82,11.83,11.8,11.82,20059.0,8.3304,8.3374,8.3163,8.3304,20059.0
2017-07-19 12:30:00,11.81,11.82,11.77,11.77,30885.0,8.3233,8.3304,8.2951,8.2951,30885.0
2017-07-19 13:00:00,11.78,11.82,11.77,11.81,41287.0,8.3022,8.3304,8.2951,8.3233,41287.0
2017-07-19 13:30:00,11.82,11.86,11.81,11.86,34265.0,8.3304,8.3586,8.3233,8.3586,34265.0
2017-07-19 14:00:00,11.86,11.88,11.84,11.85,51830.0,8.3586,8.3727,8.3445,8.3515,51830.0
2017-07-19 14:30:00,11.86,11.88,11.84,11.85,32012.0,8.3586,8.3727,8.3445,8.3515,32012.0
2017-07-19 15:00:00,11.84,11.87,11.84,11.86,30378.0,8.3445,8.3656,8.3445,8.3586,30378.0
2017-07-19 15:30:00,11.86,11.87,11.85,11.86,197007.0,8.3586,8.3656,8.3515,8.3586,197007.0
2017-07-20 09:30:00,11.89,11.92,11.8,11.91,65515.0,8.3797,8.4008,8.3163,8.3938,65515.0
2017-07-20 10:00:00,11.91,11.95,11.89,11.93,62380.0,8.3938,8.422,8.3797,8.4079,62380.0
2017-07-20 10:30:00,11.92,11.92,11.84,11.89,51971.0,8.4008,8.4008,8.3445,8.3797,51971.0
2017-07-20 11:00:00,11.89,11.89,11.78,11.8,45390.0,8.3797,8.3797,8.3022,8.3163,45390.0
2017-07-20 11:30:00,11.8,11.83,11.77,11.83,55224.0,8.3163,8.3374,8.2951,8.3374,55224.0
2017-07-20 12:00:00,11.83,11.86,11.81,11.83,27921.0,8.3374,8.3586,8.3233,8.3374,27921.0
2017-07-20 12:30:00,11.83,11.85,11.83,11.83,40887.0,8.3374,8.3515,8.3374,8.3374,40887.0
2017-07-20 13:00:00,11.84,11.85,11.83,11.85,20141.0,8.3445,8.3515,8.3374,8.3515,20141.0
2017-07-20 13:30:00,11.85,11.86,11.84,11.85,38300.0,8.3515,8.3586,8.3445,8.3515,38300.0
2017-07-20 14:00:00,11.84,11.85,11.83,11.83,34614.0,8.3445,8.3515,8.3374,8.3374,34614.0
2017-07-20 14:30:00,11.84,11.86,11.82,11.82,47719.0,8.3445,8.3586,8.3304,8.3304,47719.0
2017-07-20 15:00:00,11.82,11.87,11.82,11.87,82687.0,8.3304,8.3656,8.3304,8.3656,82687.0
2017-07-20 15:30:00,11.87,11.87,11.84,11.85,147500.0,8.3656,8.3656,8.3445,8.3515,147500.0
2017-07-21 09:30:00,11.98,11.98,11.83,11.84,216762.0,8.4431,8.4431,8.3374,8.3445,216762.0
2017-07-21 10:00:00,11.84,11.84,11.74,11.8,110806.0,8.3445,8.3445,8.274,8.3163,110806.0
2017-07-21 10:30:00,11.8,11.82,11.76,11.78,64107.0,8.3163,8.3304,8.2881,8.3022,64107.0
2017-07-21 11:00:00,11.78,11.85,11.77,11.83,77888.0,8.3022,8.3515,8.2951,8.3374,77888.0
2017-07-21 11:30:00,11.83,11.84,11.78,11.8,67524.0,8.3374,8.3445,8.3022,8.3163,67524.0
2017-07-21 12:00:00,11.81,11.85,11.81,11.84,44895.0,8.3233,8.3515,8.3233,8.3445,44895.0
2017-07-21 12:30:00,11.84,11.85,11.82,11.84,41022.0,8.3445,8.3515,8.3304,8.3445,41022.0
2017-07-21 13:00:00,11.83,11.85,11.81,11.83,45652.0,8.3374,8.3515,8.3233,8.3374,45652.0
2017-07-21 13:30:00,11.84,11.84,11.82,11.83,32378.0,8.3445,8.3445,8.3304,8.3374,32378.0
2017-07-21 14:00:00,11.83,11.85,11.8,11.8,52152.0,8.3374,8.3515,8.3163,8.3163,52152.0
2017-07-21 14:30:00,11.8,11.81,11.78,11.8,50827.0,8.3163,8.3233,8.3022,8.3163,50827.0
2017-07-21 15:00:00,11.8,11.81,11.75,11.76,128278.0,8.3163,8.3233,8.281,8.2881,128278.0
2017-07-21 15:30:00,11.76,11.8,11.75,11.8,215825.0,8.2881,8.3163,8.281,8.3163,215825.0
2017-07-24 09:30:00,11.82,11.89,11.82,11.88,69101.0,8.3304,8.3797,8.3304,8.3727,69101.0
2017-07-24 10:00:00,11.89,11.94,11.86,11.91,308250.0,8.3797,8.4149,8.3586,8.3938,308250.0
2017-07-24 10:30:00,11.91,11.93,11.87,11.88,179239.0,8.3938,8.4079,8.3656,8.3727,179239.0
2017-07-24 11:00:00,11.88,11.93,11.88,11.92,101716.0,8.3727,8.4079,8.3727,8.4008,101716.0
2017-07-24 11:30:00,11.92,11.93,11.9,11.93,57062.0,8.4008,8.4079,8.3868,8.4079,57062.0
2017-07-24 12:00:00,11.93,11.95,11.91,11.95,82867.0,8.4079,8.422,8.3938,8.422,82867.0
2017-07-24 12:30:00,11.95,11.96,11.92,11.96,67138.0,8.422,8.429,8.4008,8.429,67138.0
2017-07-24 13:00:00,11.96,11.98,11.95,11.98,66097.0,8.429,8.4431,8.422,8.4431,66097.0
2017-07-24 13:30:00,11.98,11.99,11.97,11.99,61303.0,8.4431,8.4502,8.4361,8.4502,61303.0
2017-07-24 14:00:00,11.99,12.01,11.98,12.0,79894.0,8.4502,8.4643,8.4431,8.4572,79894.0
2017-07-24 14:30:00,12.0,12.03,11.99,12.0,256081.0,8.4572,8.4784,8.4502,8.4572,256081.0
2017-07-24 15:00:00,12.0,12.01,11.96,12.0,120545.0,8.4572,8.4643,8.429,8.4572,120545.0
2017-07-24 15:30:00,12.0,12.0,11.98,11.98,205525.0,8.4572,8.4572,8.4431,8.4431,205525.0
2017-07-25 09:30:00,12.2,12.23,12.15,12.19,301566.0,8.5982,8.6193,8.5629,8.5911,301566.0
2017-07-25 10:00:00,12.19,12.21,12.15,12.2,75429.0,8.5911,8.6052,8.5629,8.5982,75429.0
2017-07-25 10:30:00,12.2,12.27,12.19,12.27,96402.0,8.5982,8.6475,8.5911,8.6475,96402.0
2017-07-25 11:00:00,12.27,12.34,12.25,12.33,131820.0,8.6475,8.6968,8.6334,8.6898,131820.0
2017-07-25 11:30:00,12.34,12.37,12.29,12.34,233185.0,8.6968,8.718,8.6616,8.6968,233185.0
2017-07-25 12:00:00,12.34,12.38,12.33,12.37,84971.0,8.6968,8.725,8.6898,8.718,84971.0
2017-07-25 12:30:00,12.36,12.37,12.34,12.34,207171.0,8.7109,8.718,8.6968,8.6968,207171.0
2017-07-25 13:00:00,12.34,12.34,12.26,12.27,79062.0,8.6968,8.6968,8.6405,8.6475,79062.0
2017-07-25 13:30:00,12.27,12.31,12.26,12.3,154146.0,8.6475,8.6757,8.6405,8.6687,154146.0
2017-07-25 14:00:00,12.3,12.33,12.29,12.3,91465.0,8.6687,8.6898,8.6616,8.6687,91465.0
2017-07-25 14:30:00,12.3,12.31,12.29,12.31,116704.0,8.6687,8.6757,8.6616,8.6757,116704.0
2017-07-25 15:00:00,12.31,12.33,12.3,12.33,196385.0,8.6757,8.6898,8.6687,8.6898,196385.0
2017-07-25 15:30:00,12.34,12.43,12.33,12.41,1054665.0,8.6968,8.7603,8.6898,8.7462,1054665.0
2017-07-26 09:30:00,12.1,12.1,11.74,11.94,1447273.0,8.5277,8.5277,8.274,8.4149,1447273.0
2017-07-26 10:00:00,11.93,11.99,11.79,11.82,925287.0,8.4079,8.4502,8.3092,8.3304,925287.0
2017-07-26 10:30:00,11.82,11.84,11.74,11.79,501764.0,8.3304,8.3445,8.274,8.3092,501764.0
2017-07-26 11:00:00,11.79,11.8,11.7,11.74,440456.0,8.3092,8.3163,8.2458,8.274,440456.0
2017-07-26 11:30:00,11.74,11.77,11.72,11.74,278603.0,8.274,8.2951,8.2599,8.274,278603.0
2017-07-26 12:00:00,11.73,11.8,11.72,11.75,217529.0,8.2669,8.3163,8.2599,8.281,217529.0
2017-07-26 12:30:00,11.75,11.76,11.68,11.71,216605.0,8.281,8.2881,8.2317,8.2528,216605.0
2017-07-26 13:00:00,11.7,11.73,11.63,11.66,397371.0,8.2458,8.2669,8.1965,8.2176,397371.0
2017-07-26 13:30:00,11.66,11.73,11.63,11.72,343871.0,8.2176,8.2669,8.1965,8.2599,343871.0
2017-07-26 14:00:00,11.72,11.75,11.67,11.73,343217.0,8.2599,8.281,8.2247,8.2669,343217.0
2017-07-26 14:30:00,11.73,11.73,11.62,11.62,256907.0,8.2669,8.2669,8.1894,8.1894,256907.0
2017-07-26 15:00:00,11.62,11.63,11.53,11.59,514363.0,8.1894,8.1965,8.126,8.1683,514363.0
2017-07-26 15:30:00,11.59,11.65,11.58,11.62,1242364.0,8.1683,8.2106,8.1612,8.1894,1242364.0
2017-07-27 09:30:00,11.79,11.89,11.73,11.77,529298.0,8.3092,8.3797,8.2669,8.2951,529298.0
2017-07-27 10:00:00,11.76,11.79,11.73,11.79,211624.0,8.2881,8.3092,8.2669,8.3092,211624.0
2017-07-27 10:30:00,11.79,11.8,11.73,11.74,105373.0,8.3092,8.3163,8.2669,8.274,105373.0
2017-07-27 11:00:00,11.74,11.76,11.68,11.7,120825.0,8.274,8.2881,8.2317,8.2458,120825.0
2017-07-27 11:30:00,11.7,11.72,11.69,11.71,50417.0,8.2458,8.2599,8.2387,8.2528,50417.0
2017-07-27 12:00:00,11.71,11.75,11.71,11.74,72400.0,8.2528,8.281,8.2528,8.274,72400.0
2017-07-27 12:30:00,11.73,11.74,11.68,11.68,104284.0,8.2669,8.274,8.2317,8.2317,104284.0
2017-07-27 13:00:00,11.68,11.72,11.64,11.66,114979.0,8.2317,8.2599,8.2035,8.2176,114979.0
2017-07-27 13:30:00,11.67,11.71,11.64,11.64,274200.0,8.2247,8.2528,8.2035,8.2035,274200.0
2017-07-27 14:00:00,11.65,11.67,11.63,11.63,190145.0,8.2106,8.2247,8.1965,8.1965,190145.0
2017-07-27 14:30:00,11.64,11.64,11.6,11.62,157416.0,8.2035,8.2035,8.1753,8.1894,157416.0
2017-07-27 15:00:00,11.63,11.67,11.61,11.67,171022.0,8.1965,8.2247,8.1824,8.2247,171022.0
2017-07-27 15:30:00,11.67,11.67,11.64,11.66,405202.0,8.2247,8.2247,8.2035,8.2176,405202.0
2017-07-28 09:30:00,11.68,11.7,11.59,11.6,175760.0,8.2317,8.2458,8.1683,8.1753,175760.0
2017-07-28 10:00:00,11.61,11.62,11.58,11.59,103144.0,8.1824,8.1894,8.1612,8.1683,103144.0
2017-07-28 10:30:00,11.59,11.61,11.57,11.6,100226.0,8.1683,8.1824,8.1542,8.1753,100226.0
2017-07-28 11:00:00,11.6,11.62,11.59,11.59,60731.0,8.1753,8.1894,8.1683,8.1683,60731.0
2017-07-28 11:30:00,11.6,11.61,11.58,11.58,75797.0,8.1753,8.1824,8.1612,8.1612,75797.0
2017-07-28 12:00:00,11.59,11.61,11.58,11.61,50354.0,8.1683,8.1824,8.1612,8.1824,50354.0
2017-07-28 12:30:00,11.61,11.62,11.59,11.6,65499.0,8.1824,8.1894,8.1683,8.1753,65499.0
2017-07-28 13:00:00,11.59,11.6,11.57,11.57,53793.0,8.1683,8.1753,8.1542,8.1542,53793.0
2017-07-28 13:30:00,11.58,11.63,11.58,11.63,117002.0,8.1612,8.1965,8.1612,8.1965,117002.0
2017-07-28 14:00:00,11.63,11.66,11.62,11.66,92713.0,8.1965,8.2176,8.1894,8.2176,92713.0
2017-07-28 14:30:00,11.66,11.66,11.62,11.64,104792.0,8.2176,8.2176,8.1894,8.2035,104792.0
2017-07-28 15:00:00,11.64,11.64,11.6,11.61,130272.0,8.2035,8.2035,8.1753,8.1824,130272.0
2017-07-28 15:30:00,11.61,11.66,11.6,11.63,438059.0,8.1824,8.2176,8.1753,8.1965,438059.0
2017-07-31 09:30:00,11.89,11.91,11.71,11.74,204494.0,8.3797,8.3938,8.2528,8.274,204494.0
2017-07-31 10:00:00,11.75,11.76,11.72,11.75,107035.0,8.281,8.2881,8.2599,8.281,107035.0
2017-07-31 10:30:00,11.75,11.76,11.7,11.7,112913.0,8.281,8.2881,8.2458,8.2458,112913.0
2017-07-31 11:00:00,11.71,11.77,11.69,11.76,116134.0,8.2528,8.2951,8.2387,8.2881,116134.0
2017-07-31 11:30:00,11.76,11.77,11.72,11.74,83341.0,8.2881,8.2951,8.2599,8.274,83341.0
2017-07-31 12:00:00,11.74,11.79,11.74,11.76,63266.0,8.274,8.3092,8.274,8.2881,63266.0
2017-07-31 12:30:00,11.76,11.8,11.75,11.79,90938.0,8.2881,8.3163,8.281,8.3092,90938.0
2017-07-31 13:00:00,11.8,11.88,11.79,11.86,126451.0,8.3163,8.3727,8.3092,8.3586,126451.0
2017-07-31 13:30:00,11.86,11.93,11.86,11.92,136563.0,8.3586,8.4079,8.3586,8.4008,136563.0
2017-07-31 14:00:00,11.92,11.93,11.89,11.93,127989.0,8.4008,8.4079,8.3797,8.4079,127989.0
2017-07-31 14:30:00,11.92,11.93,11.86,11.87,202536.0,8.4008,8.4079,8.3586,8.3656,202536.0
2017-07-31 15:00:00,11.87,11.9,11.85,11.89,239278.0,8.3656,8.3868,8.3515,8.3797,239278.0
2017-07-31 15:30:00,11.89,11.92,11.87,11.88,582317.0,8.3797,8.4008,8.3656,8.3727,582317.0
2017-08-01 09:30:00,11.96,11.98,11.83,11.92,133939.0,8.429,8.4431,8.3374,8.4008,133939.0
2017-08-01 10:00:00,11.91,11.92,11.82,11.83,62318.0,8.3938,8.4008,8.3304,8.3374,62318.0
2017-08-01 10:30:00,11.84,11.86,11.82,11.86,56641.0,8.3445,8.3586,8.3304,8.3586,56641.0
2017-08-01 11:00:00,11.86,11.91,11.85,11.87,69476.0,8.3586,8.3938,8.3515,8.3656,69476.0
2017-08-01 11:30:00,11.87,11.93,11.87,11.92,94665.0,8.3656,8.4079,8.3656,8.4008,94665.0
2017-08-01 12:00:00,11.91,11.93,11.91,11.92,22271.0,8.3938,8.4079,8.3938,8.4008,22271.0
2017-08-01 12:30:00,11.92,11.93,11.9,11.92,43172.0,8.4008,8.4079,8.3868,8.4008,43172.0
2017-08-01 13:00:00,11.91,11.94,11.91,11.92,21321.0,8.3938,8.4149,8.3938,8.4008,21321.0
2017-08-01 13:30:00,11.92,11.95,11.9,11.94,43973.0,8.4008,8.422,8.3868,8.4149,43973.0
2017-08-01 14:00:00,11.94,11.96,11.93,11.95,36262.0,8.4149,8.429,8.4079,8.422,36262.0
2017-08-01 14:30:00,11.96,11.96,11.93,11.96,33794.0,8.429,8.429,8.4079,8.429,33794.0
2017-08-01 15:00:00,11.96,11.97,11.94,11.95,72107.0,8.429,8.4361,8.4149,8.422,72107.0
2017-08-01 15:30:00,11.95,11.97,11.94,11.96,223831.0,8.422,8.4361,8.4149,8.429,223831.0
2017-08-02 09:30:00,11.96,12.0,11.91,11.94,68098.0,8.429,8.4572,8.3938,8.4149,68098.0
2017-08-02 10:00:00,11.93,11.96,11.9,11.9,43682.0,8.4079,8.429,8.3868,8.3868,43682.0
2017-08-02 10:30:00,11.9,11.9,11.83,11.88,66222.0,8.3868,8.3868,8.3374,8.3727,66222.0
2017-08-02 11:00:00,11.88,11.92,11.86,11.92,79743.0,8.3727,8.4008,8.3586,8.4008,79743.0
2017-08-02 11:30:00,11.92,11.94,11.88,11.88,28169.0,8.4008,8.4149,8.3727,8.3727,28169.0
2017-08-02 12:00:00,11.88,11.9,11.84,11.85,31048.0,8.3727,8.3868,8.3445,8.3515,31048.0
2017-08-02 12:30:00,11.85,11.89,11.85,11.88,18864.0,8.3515,8.3797,8.3515,8.3727,18864.0
2017-08-02 13:00:00,11.88,11.9,11.87,11.88,21899.0,8.3727,8.3868,8.3656,8.3727,21899.0
2017-08-02 13:30:00,11.87,11.9,11.86,11.9,32450.0,8.3656,8.3868,8.3586,8.3868,32450.0
2017-08-02 14:00:00,11.9,11.93,11.89,11.9,46043.0,8.3868,8.4079,8.3797,8.3868,46043.0
2017-08-02 14:30:00,11.9,11.93,11.89,11.93,37629.0,8.3868,8.4079,8.3797,8.4079,37629.0
2017-08-02 15:00:00,11.93,11.95,11.92,11.95,44634.0,8.4079,8.422,8.4008,8.422,44634.0
2017-08-02 15:30:00,11.95,11.95,11.92,11.93,190018.0,8.422,8.422,8.4008,8.4079,190018.0
2017-08-03 09:30:00,11.89,11.95,11.87,11.89,117051.0,8.3797,8.422,8.3656,8.3797,117051.0
2017-08-03 10:00:00,11.88,11.88,11.8,11.82,76771.0,8.3727,8.3727,8.3163,8.3304,76771.0
2017-08-03 10:30:00,11.82,11.86,11.79,11.79,59523.0,8.3304,8.3586,8.3092,8.3092,59523.0
2017-08-03 11:00:00,11.79,11.82,11.76,11.81,76444.0,8.3092,8.3304,8.2881,8.3233,76444.0
2017-08-03 11:30:00,11.81,11.82,11.77,11.79,46132.0,8.3233,8.3304,8.2951,8.3092,46132.0
2017-08-03 12:00:00,11.79,11.79,11.75,11.79,54029.0,8.3092,8.3092,8.281,8.3092,54029.0
2017-08-03 12:30:00,11.79,11.83,11.78,11.81,41047.0,8.3092,8.3374,8.3022,8.3233,41047.0
2017-08-03 13:00:00,11.82,11.83,11.8,11.8,54888.0,8.3304,8.3374,8.3163,8.3163,54888.0
2017-08-03 13:30:00,11.8,11.82,11.78,11.79,48724.0,8.3163,8.3304,8.3022,8.3092,48724.0
2017-08-03 14:00:00,11.79,11.79,11.75,11.75,72069.0,8.3092,8.3092,8.281,8.281,72069.0
2017-08-03 14:30:00,11.75,11.75,11.72,11.72,64544.0,8.281,8.281,8.2599,8.2599,64544.0
2017-08-03 15:00:00,11.72,11.78,11.72,11.75,105715.0,8.2599,8.3022,8.2599,8.281,105715.0
2017-08-03 15:30:00,11.74,11.75,11.71,11.75,379894.0,8.274,8.281,8.2528,8.281,379894.0
2017-08-04 09:30:00,11.85,11.89,11.82,11.87,91890.0,8.3515,8.3797,8.3304,8.3656,91890.0
2017-08-04 10:00:00,11.87,11.95,11.87,11.94,137468.0,8.3656,8.422,8.3656,8.4149,137468.0
2017-08-04 10:30:00,11.94,11.96,11.89,11.91,141481.0,8.4149,8.429,8.3797,8.3938,141481.0
2017-08-04 11:00:00,11.91,11.92,11.89,11.91,63273.0,8.3938,8.4008,8.3797,8.3938,63273.0
2017-08-04 11:30:00,11.92,11.92,11.88,11.89,142111.0,8.4008,8.4008,8.3727,8.3797,142111.0
2017-08-04 12:00:00,11.89,11.92,11.88,11.92,28816.0,8.3797,8.4008,8.3727,8.4008,28816.0
2017-08-04 12:30:00,11.92,11.92,11.9,11.91,25156.0,8.4008,8.4008,8.3868,8.3938,25156.0
2017-08-04 13:00:00,11.91,11.91,11.88,11.9,80856.0,8.3938,8.3938,8.3727,8.3868,80856.0
2017-08-04 13:30:00,11.9,11.91,11.89,11.91,147781.0,8.3868,8.3938,8.3797,8.3938,147781.0
2017-08-04 14:00:00,11.91,11.93,11.87,11.88,93886.0,8.3938,8.4079,8.3656,8.3727,93886.0
2017-08-04 14:30:00,11.88,11.91,11.86,11.9,80023.0,8.3727,8.3938,8.3586,8.3868,80023.0
2017-08-04 15:00:00,11.9,11.9,11.88,11.89,56960.0,8.3868,8.3868,8.3727,8.3797,56960.0
2017-08-04 15:30:00,11.89,11.91,11.89,11.9,146612.0,8.3797,8.3938,8.3797,8.3868,146612.0
2017-08-07 09:30:00,11.95,11.96,11.85,11.85,60302.0,8.422,8.429,8.3515,8.3515,60302.0
2017-08-07 10:00:00,11.85,11.9,11.85,11.88,102260.0,8.3515,8.3868,8.3515,8.3727,102260.0
2017-08-07 10:30:00,11.88,11.9,11.81,11.83,94041.0,8.3727,8.3868,8.3233,8.3374,94041.0
2017-08-07 11:00:00,11.83,11.84,11.8,11.82,136568.0,8.3374,8.3445,8.3163,8.3304,136568.0
2017-08-07 11:30:00,11.82,11.89,11.81,11.88,54949.0,8.3304,8.3797,8.3233,8.3727,54949.0
2017-08-07 12:00:00,11.88,11.91,11.87,11.9,47443.0,8.3727,8.3938,8.3656,8.3868,47443.0
2017-08-07 12:30:00,11.9,11.91,11.88,11.91,48333.0,8.3868,8.3938,8.3727,8.3938,48333.0
2017-08-07 13:00:00,11.91,11.92,11.89,11.9,62703.0,8.3938,8.4008,8.3797,8.3868,62703.0
2017-08-07 13:30:00,11.9,11.9,11.86,11.86,63614.0,8.3868,8.3868,8.3586,8.3586,63614.0
2017-08-07 14:00:00,11.87,11.9,11.85,11.89,188513.0,8.3656,8.3868,8.3515,8.3797,188513.0
2017-08-07 14:30:00,11.9,11.91,11.89,11.9,134617.0,8.3868,8.3938,8.3797,8.3868,134617.0
2017-08-07 15:00:00,11.9,11.92,11.89,11.9,140833.0,8.3868,8.4008,8.3797,8.3868,140833.0
2017-08-07 15:30:00,11.9,11.9,11.85,11.86,189896.0,8.3868,8.3868,8.3515,8.3586,189896.0
2017-08-08 09:30:00,11.9,11.9,11.79,11.8,124285.0,8.3868,8.3868,8.3092,8.3163,124285.0
2017-08-08 10:00:00,11.8,11.88,11.79,11.88,60382.0,8.3163,8.3727,8.3092,8.3727,60382.0
2017-08-08 10:30:00,11.88,12.0,11.87,12.0,113790.0,8.3727,8.4572,8.3656,8.4572,113790.0
2017-08-08 11:00:00,12.0,12.04,11.97,11.98,206749.0,8.4572,8.4854,8.4361,8.4431,206749.0
2017-08-08 11:30:00,11.98,12.01,11.97,11.99,218296.0,8.4431,8.4643,8.4361,8.4502,218296.0
2017-08-08 12:00:00,12.0,12.0,11.89,11.9,83207.0,8.4572,8.4572,8.3797,8.3868,83207.0
2017-08-08 12:30:00,11.9,11.92,11.81,11.82,84042.0,8.3868,8.4008,8.3233,8.3304,84042.0
2017-08-08 13:00:00,11.83,11.86,11.81,11.82,62559.0,8.3374,8.3586,8.3233,8.3304,62559.0
2017-08-08 13:30:00,11.82,11.86,11.8,11.85,83891.0,8.3304,8.3586,8.3163,8.3515,83891.0
2017-08-08 14:00:00,11.85,11.88,11.84,11.88,79888.0,8.3515,8.3727,8.3445,8.3727,79888.0
2017-08-08 14:30:00,11.87,11.88,11.84,11.85,91264.0,8.3656,8.3727,8.3445,8.3515,91264.0
2017-08-08 15:00:00,11.85,11.87,11.82,11.84,119321.0,8.3515,8.3656,8.3304,8.3445,119321.0
2017-08-08 15:30:00,11.83,11.85,11.8,11.84,320683.0,8.3374,8.3515,8.3163,8.3445,320683.0
2017-08-09 09:30:00,11.78,11.79,11.66,11.7,292115.0,8.3022,8.3092,8.2176,8.2458,292115.0
2017-08-09 10:00:00,11.7,11.71,11.65,11.71,88513.0,8.2458,8.2528,8.2106,8.2528,88513.0
2017-08-09 10:30:00,11.72,11.75,11.67,11.68,56783.0,8.2599,8.281,8.2247,8.2317,56783.0
2017-08-09 11:00:00,11.68,11.7,11.66,11.68,60291.0,8.2317,8.2458,8.2176,8.2317,60291.0
2017-08-09 11:30:00,11.67,11.71,11.66,11.69,88142.0,8.2247,8.2528,8.2176,8.2387,88142.0
2017-08-09 12:00:00,11.68,11.71,11.66,11.69,55364.0,8.2317,8.2528,8.2176,8.2387,55364.0
2017-08-09 12:30:00,11.69,11.7,11.66,11.67,69545.0,8.2387,8.2458,8.2176,8.2247,69545.0
2017-08-09 13:00:00,11.67,11.69,11.66,11.66,44538.0,8.2247,8.2387,8.2176,8.2176,44538.0
2017-08-09 13:30:00,11.67,11.68,11.65,11.67,39160.0,8.2247,8.2317,8.2106,8.2247,39160.0
2017-08-09 14:00:00,11.66,11.67,11.63,11.66,114127.0,8.2176,8.2247,8.1965,8.2176,114127.0
2017-08-09 14:30:00,11.66,11.66,11.63,11.65,41027.0,8.2176,8.2176,8.1965,8.2106,41027.0
2017-08-09 15:00:00,11.66,11.66,11.63,11.65,108800.0,8.2176,8.2176,8.1965,8.2106,108800.0
2017-08-09 15:30:00,11.65,11.69,11.64,11.69,203065.0,8.2106,8.2387,8.2035,8.2387,203065.0
2017-08-10 09:30:00,11.62,11.63,11.56,11.56,135346.0,8.1894,8.1965,8.1471,8.1471,135346.0
2017-08-10 10:00:00,11.57,11.57,11.48,11.51,118959.0,8.1542,8.1542,8.0907,8.1119,118959.0
2017-08-10 10:30:00,11.5,11.52,11.46,11.48,54657.0,8.1048,8.1189,8.0767,8.0907,54657.0
2017-08-10 11:00:00,11.48,11.49,11.41,11.42,240849.0,8.0907,8.0978,8.0414,8.0485,240849.0
2017-08-10 11:30:00,11.42,11.47,11.41,11.45,50937.0,8.0485,8.0837,8.0414,8.0696,50937.0
2017-08-10 12:00:00,11.45,11.46,11.43,11.45,48648.0,8.0696,8.0767,8.0555,8.0696,48648.0
2017-08-10 12:30:00,11.45,11.45,11.42,11.45,61157.0,8.0696,8.0696,8.0485,8.0696,61157.0
2017-08-10 13:00:00,11.46,11.5,11.45,11.5,81975.0,8.0767,8.1048,8.0696,8.1048,81975.0
2017-08-10 13:30:00,11.5,11.51,11.45,11.47,33066.0,8.1048,8.1119,8.0696,8.0837,33066.0
2017-08-10 14:00:00,11.46,11.5,11.44,11.48,144094.0,8.0767,8.1048,8.0626,8.0907,144094.0
2017-08-10 14:30:00,11.47,11.5,11.45,11.46,76537.0,8.0837,8.1048,8.0696,8.0767,76537.0
2017-08-10 15:00:00,11.46,11.47,11.42,11.43,120400.0,8.0767,8.0837,8.0485,8.0555,120400.0
2017-08-10 15:30:00,11.44,11.44,11.38,11.39,297427.0,8.0626,8.0626,8.0203,8.0273,297427.0
2017-08-11 09:30:00,11.4,11.47,11.34,11.35,306115.0,8.0344,8.0837,7.9921,7.9991,306115.0
2017-08-11 10:00:00,11.34,11.36,11.3,11.3,135164.0,7.9921,8.0062,7.9639,7.9639,135164.0
2017-08-11 10:30:00,11.31,11.35,11.31,11.32,48492.0,7.9709,7.9991,7.9709,7.978,48492.0
2017-08-11 11:00:00,11.32,11.34,11.26,11.28,74149.0,7.978,7.9921,7.9357,7.9498,74149.0
2017-08-11 11:30:00,11.28,11.31,11.24,11.25,87534.0,7.9498,7.9709,7.9216,7.9287,87534.0
2017-08-11 12:00:00,11.25,11.27,11.23,11.26,49687.0,7.9287,7.9427,7.9146,7.9357,49687.0
2017-08-11 12:30:00,11.26,11.27,11.25,11.26,36202.0,7.9357,7.9427,7.9287,7.9357,36202.0
2017-08-11 13:00:00,11.26,11.32,11.26,11.28,44663.0,7.9357,7.978,7.9357,7.9498,44663.0
2017-08-11 13:30:00,11.28,11.29,11.26,11.27,51106.0,7.9498,7.9568,7.9357,7.9427,51106.0
2017-08-11 14:00:00,11.27,11.3,11.26,11.26,62289.0,7.9427,7.9639,7.9357,7.9357,62289.0
2017-08-11 14:30:00,11.27,11.29,11.26,11.27,68835.0,7.9427,7.9568,7.9357,7.9427,68835.0
2017-08-11 15:00:00,11.27,11.29,11.26,11.29,78132.0,7.9427,7.9568,7.9357,7.9568,78132.0
2017-08-11 15:30:00,11.29,11.32,11.28,11.3,162043.0,7.9568,7.978,7.9498,7.9639,162043.0
2017-08-14 09:30:00,11.44,11.51,11.4,11.51,127394.0,8.0626,8.1119,8.0344,8.1119,127394.0
2017-08-14 10:00:00,11.51,11.53,11.45,11.45,61949.0,8.1119,8.126,8.0696,8.0696,61949.0
2017-08-14 10:30:00,11.46,11.53,11.46,11.51,58712.0,8.0767,8.126,8.0767,8.1119,58712.0
2017-08-14 11:00:00,11.52,11.58,11.51,11.57,62657.0,8.1189,8.1612,8.1119,8.1542,62657.0
2017-08-14 11:30:00,11.57,11.61,11.56,11.59,61996.0,8.1542,8.1824,8.1471,8.1683,61996.0
2017-08-14 12:00:00,11.59,11.62,11.56,11.57,43693.0,8.1683,8.1894,8.1471,8.1542,43693.0
2017-08-14 12:30:00,11.56,11.56,11.51,11.53,46100.0,8.1471,8.1471,8.1119,8.126,46100.0
2017-08-14 13:00:00,11.53,11.55,11.52,11.54,19820.0,8.126,8.1401,8.1189,8.133,19820.0
2017-08-14 13:30:00,11.54,11.59,11.52,11.57,70291.0,8.133,8.1683,8.1189,8.1542,70291.0
2017-08-14 14:00:00,11.58,11.61,11.57,11.59,47715.0,8.1612,8.1824,8.1542,8.1683,47715.0
2017-08-14 14:30:00,11.59,11.61,11.56,11.58,45411.0,8.1683,8.1824,8.1471,8.1612,45411.0
2017-08-14 15:00:00,11.58,11.61,11.57,11.59,60340.0,8.1612,8.1824,8.1542,8.1683,60340.0
2017-08-14 15:30:00,11.59,11.61,11.58,11.6,214351.0,8.1683,8.1824,8.1612,8.1753,214351.0
2017-08-15 09:30:00,11.72,11.75,11.67,11.7,87043.0,8.2599,8.281,8.2247,8.2458,87043.0
2017-08-15 10:00:00,11.69,11.69,11.63,11.65,48245.0,8.2387,8.2387,8.1965,8.2106,48245.0
2017-08-15 10:30:00,11.65,11.65,11.61,11.61,49929.0,8.2106,8.2106,8.1824,8.1824,49929.0
2017-08-15 11:00:00,11.61,11.63,11.59,11.59,50246.0,8.1824,8.1965,8.1683,8.1683,50246.0
2017-08-15 11:30:00,11.59,11.6,11.56,11.56,32118.0,8.1683,8.1753,8.1471,8.1471,32118.0
2017-08-15 12:00:00,11.57,11.6,11.56,11.59,22268.0,8.1542,8.1753,8.1471,8.1683,22268.0
2017-08-15 12:30:00,11.58,11.58,11.54,11.55,27979.0,8.1612,8.1612,8.133,8.1401,27979.0
2017-08-15 13:00:00,11.55,11.56,11.53,11.54,37298.0,8.1401,8.1471,8.126,8.133,37298.0
2017-08-15 13:30:00,11.54,11.55,11.52,11.54,41174.0,8.133,8.1401,8.1189,8.133,41174.0
2017-08-15 14:00:00,11.54,11.55,11.51,11.52,68058.0,8.133,8.1401,8.1119,8.1189,68058.0
2017-08-15 14:30:00,11.51,11.53,11.51,11.53,54647.0,8.1119,8.126,8.1119,8.126,54647.0
2017-08-15 15:00:00,11.52,11.55,11.51,11.53,70344.0,8.1189,8.1401,8.1119,8.126,70344.0
2017-08-15 15:30:00,11.53,11.53,11.49,11.49,135723.0,8.126,8.126,8.0978,8.0978,135723.0
2017-08-16 09:30:00,11.51,11.53,11.47,11.51,146685.0,8.1119,8.126,8.0837,8.1119,146685.0
2017-08-16 10:00:00,11.51,11.52,11.48,11.52,107425.0,8.1119,8.1189,8.0907,8.1189,107425.0
2017-08-16 10:30:00,11.52,11.53,11.5,11.52,120197.0,8.1189,8.126,8.1048,8.1189,120197.0
2017-08-16 11:00:00,11.52,11.52,11.45,11.48,61609.0,8.1189,8.1189,8.0696,8.0907,61609.0
2017-08-16 11:30:00,11.47,11.54,11.47,11.54,41146.0,8.0837,8.133,8.0837,8.133,41146.0
2017-08-16 12:00:00,11.54,11.55,11.51,11.52,31472.0,8.133,8.1401,8.1119,8.1189,31472.0
2017-08-16 12:30:00,11.52,11.52,11.45,11.47,77790.0,8.1189,8.1189,8.0696,8.0837,77790.0
2017-08-16 13:00:00,11.47,11.5,11.46,11.48,62644.0,8.0837,8.1048,8.0767,8.0907,62644.0
2017-08-16 13:30:00,11.48,11.49,11.44,11.46,160765.0,8.0907,8.0978,8.0626,8.0767,160765.0
2017-08-16 14:00:00,11.46,11.47,11.38,11.41,222878.0,8.0767,8.0837,8.0203,8.0414,222878.0
2017-08-16 14:30:00,11.4,11.42,11.38,11.41,150416.0,8.0344,8.0485,8.0203,8.0414,150416.0
2017-08-16 15:00:00,11.41,11.41,11.36,11.38,125759.0,8.0414,8.0414,8.0062,8.0203,125759.0
2017-08-16 15:30:00,11.38,11.39,11.36,11.39,260263.0,8.0203,8.0273,8.0062,8.0273,260263.0
2017-08-17 09:30:00,11.32,11.38,11.3,11.32,98658.0,7.978,8.0203,7.9639,7.978,98658.0
2017-08-17 10:00:00,11.32,11.36,11.24,11.27,182532.0,7.978,8.0062,7.9216,7.9427,182532.0
2017-08-17 10:30:00,11.27,11.35,11.26,11.3,110619.0,7.9427,7.9991,7.9357,7.9639,110619.0
2017-08-17 11:00:00,11.3,11.35,11.3,11.3,84826.0,7.9639,7.9991,7.9639,7.9639,84826.0
2017-08-17 11:30:00,11.31,11.34,11.3,11.32,53519.0,7.9709,7.9921,7.9639,7.978,53519.0
2017-08-17 12:00:00,11.32,11.34,11.24,11.25,89719.0,7.978,7.9921,7.9216,7.9287,89719.0
2017-08-17 12:30:00,11.25,11.25,11.2,11.23,79787.0,7.9287,7.9287,7.8934,7.9146,79787.0
2017-08-17 13:00:00,11.23,11.25,11.21,11.24,113211.0,7.9146,7.9287,7.9005,7.9216,113211.0
2017-08-17 13:30:00,11.23,11.27,11.23,11.24,56121.0,7.9146,7.9427,7.9146,7.9216,56121.0
2017-08-17 14:00:00,11.25,11.25,11.21,11.23,141540.0,7.9287,7.9287,7.9005,7.9146,141540.0
2017-08-17 14:30:00,11.23,11.24,11.19,11.21,121859.0,7.9146,7.9216,7.8864,7.9005,121859.0
2017-08-17 15:00:00,11.21,11.22,11.13,11.14,371636.0,7.9005,7.9075,7.8441,7.8511,371636.0
2017-08-17 15:30:00,11.14,11.15,11.05,11.08,533651.0,7.8511,7.8582,7.7877,7.8088,533651.0
2017-08-18 09:30:00,10.98,11.04,10.9,10.99,321099.0,7.7384,7.7806,7.682,7.7454,321099.0
2017-08-18 10:00:00,10.99,11.08,10.98,11.06,121379.0,7.7454,7.8088,7.7384,7.7947,121379.0
2017-08-18 10:30:00,11.05,11.07,11.03,11.04,88669.0,7.7877,7.8018,7.7736,7.7806,88669.0
2017-08-18 11:00:00,11.05,11.15,11.05,11.14,110883.0,7.7877,7.8582,7.7877,7.8511,110883.0
2017-08-18 11:30:00,11.13,11.16,11.1,11.15,77318.0,7.8441,7.8652,7.8229,7.8582,77318.0
2017-08-18 12:00:00,11.16,11.2,11.14,11.18,46642.0,7.8652,7.8934,7.8511,7.8793,46642.0
2017-08-18 12:30:00,11.18,11.22,11.16,11.18,93503.0,7.8793,7.9075,7.8652,7.8793,93503.0
2017-08-18 13:00:00,11.18,11.2,11.14,11.15,46750.0,7.8793,7.8934,7.8511,7.8582,46750.0
2017-08-18 13:30:00,11.16,11.17,11.13,11.16,48097.0,7.8652,7.8723,7.8441,7.8652,48097.0
2017-08-18 14:00:00,11.16,11.17,11.14,11.15,52779.0,7.8652,7.8723,7.8511,7.8582,52779.0
2017-08-18 14:30:00,11.15,11.15,11.12,11.13,82124.0,7.8582,7.8582,7.837,7.8441,82124.0
2017-08-18 15:00:00,11.12,11.17,11.12,11.15,131052.0,7.837,7.8723,7.837,7.8582,131052.0
2017-08-18 15:30:00,11.15,11.16,11.12,11.12,400473.0,7.8582,7.8652,7.837,7.837,400473.0
2017-08-21 09:30:00,11.09,11.11,11.03,11.06,106542.0,7.8159,7.83,7.7736,7.7947,106542.0
2017-08-21 10:00:00,11.05,11.06,11.01,11.04,75626.0,7.7877,7.7947,7.7595,7.7806,75626.0
2017-08-21 10:30:00,11.04,11.07,11.03,11.06,51383.0,7.7806,7.8018,7.7736,7.7947,51383.0
2017-08-21 11:00:00,11.06,11.11,11.05,11.1,54086.0,7.7947,7.83,7.7877,7.8229,54086.0
2017-08-21 11:30:00,11.1,11.12,11.08,11.12,25590.0,7.8229,7.837,7.8088,7.837,25590.0
2017-08-21 12:00:00,11.12,11.16,11.11,11.15,147858.0,7.837,7.8652,7.83,7.8582,147858.0
2017-08-21 12:30:00,11.16,11.16,11.13,11.15,51228.0,7.8652,7.8652,7.8441,7.8582,51228.0
2017-08-21 13:00:00,11.14,11.16,11.13,11.14,87574.0,7.8511,7.8652,7.8441,7.8511,87574.0
2017-08-21 13:30:00,11.14,11.15,11.07,11.09,43220.0,7.8511,7.8582,7.8018,7.8159,43220.0
2017-08-21 14:00:00,11.09,11.14,11.09,11.13,43188.0,7.8159,7.8511,7.8159,7.8441,43188.0
2017-08-21 14:30:00,11.13,11.14,11.11,11.13,31744.0,7.8441,7.8511,7.83,7.8441,31744.0
2017-08-21 15:00:00,11.13,11.15,11.11,11.13,87349.0,7.8441,7.8582,7.83,7.8441,87349.0
2017-08-21 15:30:00,11.13,11.15,11.12,11.12,238347.0,7.8441,7.8582,7.837,7.837,238347.0
2017-08-22 09:30:00,11.17,11.19,11.13,11.17,109753.0,7.8723,7.8864,7.8441,7.8723,109753.0
2017-08-22 10:00:00,11.17,11.25,11.16,11.21,252727.0,7.8723,7.9287,7.8652,7.9005,252727.0
2017-08-22 10:30:00,11.21,11.21,11.17,11.2,100077.0,7.9005,7.9005,7.8723,7.8934,100077.0
2017-08-22 11:00:00,11.2,11.2,11.16,11.17,38623.0,7.8934,7.8934,7.8652,7.8723,38623.0
2017-08-22 11:30:00,11.17,11.19,11.15,11.17,51901.0,7.8723,7.8864,7.8582,7.8723,51901.0
2017-08-22 12:00:00,11.16,11.16,11.12,11.13,147887.0,7.8652,7.8652,7.837,7.8441,147887.0
2017-08-22 12:30:00,11.13,11.15,11.12,11.15,56893.0,7.8441,7.8582,7.837,7.8582,56893.0
2017-08-22 13:00:00,11.15,11.16,11.12,11.13,117181.0,7.8582,7.8652,7.837,7.8441,117181.0
2017-08-22 13:30:00,11.13,11.15,11.11,11.15,74322.0,7.8441,7.8582,7.83,7.8582,74322.0
2017-08-22 14:00:00,11.15,11.15,11.11,11.13,63028.0,7.8582,7.8582,7.83,7.8441,63028.0
2017-08-22 14:30:00,11.14,11.16,11.13,11.15,67898.0,7.8511,7.8652,7.8441,7.8582,67898.0
2017-08-22 15:00:00,11.15,11.16,11.14,11.15,68737.0,7.8582,7.8652,7.8511,7.8582,68737.0
2017-08-22 15:30:00,11.15,11.17,11.14,11.17,214562.0,7.8582,7.8723,7.8511,7.8723,214562.0
2017-08-23 09:30:00,11.04,11.19,11.01,11.18,131461.0,7.7806,7.8864,7.7595,7.8793,131461.0
2017-08-23 10:00:00,11.18,11.22,11.16,11.19,61663.0,7.8793,7.9075,7.8652,7.8864,61663.0
2017-08-23 10:30:00,11.19,11.21,11.18,11.18,58822.0,7.8864,7.9005,7.8793,7.8793,58822.0
2017-08-23 11:00:00,11.18,11.2,11.16,11.2,53300.0,7.8793,7.8934,7.8652,7.8934,53300.0
2017-08-23 11:30:00,11.2,11.23,11.19,11.22,25794.0,7.8934,7.9146,7.8864,7.9075,25794.0
2017-08-23 12:00:00,11.22,11.23,11.22,11.23,31301.0,7.9075,7.9146,7.9075,7.9146,31301.0
2017-08-23 12:30:00,11.23,11.23,11.21,11.21,30048.0,7.9146,7.9146,7.9005,7.9005,30048.0
2017-08-23 13:00:00,11.22,11.22,11.18,11.19,48875.0,7.9075,7.9075,7.8793,7.8864,48875.0
2017-08-23 13:30:00,11.18,11.2,11.17,11.2,71732.0,7.8793,7.8934,7.8723,7.8934,71732.0
2017-08-23 14:00:00,11.2,11.2,11.18,11.19,31617.0,7.8934,7.8934,7.8793,7.8864,31617.0
2017-08-23 14:30:00,11.19,11.19,11.16,11.17,33930.0,7.8864,7.8864,7.8652,7.8723,33930.0
2017-08-23 15:00:00,11.18,11.18,11.15,11.17,79506.0,7.8793,7.8793,7.8582,7.8723,79506.0
2017-08-23 15:30:00,11.17,11.17,11.14,11.15,194150.0,7.8723,7.8723,7.8511,7.8582,194150.0
2017-08-24 09:30:00,11.22,11.22,11.14,11.16,108993.0,7.9075,7.9075,7.8511,7.8652,108993.0
2017-08-24 10:00:00,11.17,11.26,11.16,11.23,89711.0,7.8723,7.9357,7.8652,7.9146,89711.0
2017-08-24 10:30:00,11.24,11.26,11.23,11.24,42628.0,7.9216,7.9357,7.9146,7.9216,42628.0
2017-08-24 11:00:00,11.25,11.27,11.22,11.26,59520.0,7.9287,7.9427,7.9075,7.9357,59520.0
2017-08-24 11:30:00,11.25,11.26,11.23,11.24,63864.0,7.9287,7.9357,7.9146,7.9216,63864.0
2017-08-24 12:00:00,11.24,11.27,11.23,11.27,93500.0,7.9216,7.9427,7.9146,7.9427,93500.0
2017-08-24 12:30:00,11.27,11.27,11.22,11.23,62802.0,7.9427,7.9427,7.9075,7.9146,62802.0
2017-08-24 13:00:00,11.23,11.23,11.2,11.2,57895.0,7.9146,7.9146,7.8934,7.8934,57895.0
2017-08-24 13:30:00,11.2,11.21,11.19,11.19,30644.0,7.8934,7.9005,7.8864,7.8864,30644.0
2017-08-24 14:00:00,11.2,11.25,11.19,11.23,60533.0,7.8934,7.9287,7.8864,7.9146,60533.0
2017-08-24 14:30:00,11.23,11.23,11.21,11.22,54312.0,7.9146,7.9146,7.9005,7.9075,54312.0
2017-08-24 15:00:00,11.23,11.23,11.2,11.2,94745.0,7.9146,7.9146,7.8934,7.8934,94745.0
2017-08-24 15:30:00,11.21,11.21,11.18,11.21,214917.0,7.9005,7.9005,7.8793,7.9005,214917.0
2017-08-25 09:30:00,11.21,11.33,11.18,11.3,83589.0,7.9005,7.985,7.8793,7.9639,83589.0
2017-08-25 10:00:00,11.3,11.31,11.23,11.25,104244.0,7.9639,7.9709,7.9146,7.9287,104244.0
2017-08-25 10:30:00,11.26,11.26,11.22,11.25,73233.0,7.9357,7.9357,7.9075,7.9287,73233.0
2017-08-25 11:00:00,11.24,11.26,11.23,11.26,21721.0,7.9216,7.9357,7.9146,7.9357,21721.0
2017-08-25 11:30:00,11.26,11.29,11.25,11.26,60074.0,7.9357,7.9568,7.9287,7.9357,60074.0
2017-08-25 12:00:00,11.26,11.27,11.25,11.26,99133.0,7.9357,7.9427,7.9287,7.9357,99133.0
2017-08-25 12:30:00,11.26,11.27,11.25,11.27,22532.0,7.9357,7.9427,7.9287,7.9427,22532.0
2017-08-25 13:00:00,11.27,11.29,11.26,11.29,23916.0,7.9427,7.9568,7.9357,7.9568,23916.0
2017-08-25 13:30:00,11.29,11.29,11.28,11.29,24955.0,7.9568,7.9568,7.9498,7.9568,24955.0
2017-08-25 14:00:00,11.29,11.33,11.28,11.32,34341.0,7.9568,7.985,7.9498,7.978,34341.0
2017-08-25 14:30:00,11.32,11.32,11.3,11.3,31199.0,7.978,7.978,7.9639,7.9639,31199.0
2017-08-25 15:00:00,11.31,11.33,11.3,11.32,57506.0,7.9709,7.985,7.9639,7.978,57506.0
2017-08-25 15:30:00,11.32,11.32,11.27,11.28,197690.0,7.978,7.978,7.9427,7.9498,197690.0
2017-08-28 09:30:00,11.3,11.37,11.29,11.3,58970.0,7.9639,8.0132,7.9568,7.9639,58970.0
2017-08-28 10:00:00,11.31,11.32,11.22,11.22,27871.0,7.9709,7.978,7.9075,7.9075,27871.0
2017-08-28 10:30:00,11.23,11.26,11.21,11.25,43198.0,7.9146,7.9357,7.9005,7.9287,43198.0
2017-08-28 11:00:00,11.24,11.25,11.22,11.23,20825.0,7.9216,7.9287,7.9075,7.9146,20825.0
2017-08-28 11:30:00,11.22,11.23,11.19,11.22,31033.0,7.9075,7.9146,7.8864,7.9075,31033.0
2017-08-28 12:00:00,11.22,11.25,11.19,11.19,33740.0,7.9075,7.9287,7.8864,7.8864,33740.0
2017-08-28 12:30:00,11.2,11.21,11.17,11.2,36721.0,7.8934,7.9005,7.8723,7.8934,36721.0
2017-08-28 13:00:00,11.2,11.22,11.19,11.19,28172.0,7.8934,7.9075,7.8864,7.8864,28172.0
2017-08-28 13:30:00,11.2,11.2,11.17,11.19,31780.0,7.8934,7.8934,7.8723,7.8864,31780.0
2017-08-28 14:00:00,11.19,11.19,11.15,11.17,37402.0,7.8864,7.8864,7.8582,7.8723,37402.0
2017-08-28 14:30:00,11.17,11.18,11.16,11.18,31581.0,7.8723,7.8793,7.8652,7.8793,31581.0
2017-08-28 15:00:00,11.18,11.2,11.17,11.2,45184.0,7.8793,7.8934,7.8723,7.8934,45184.0
2017-08-28 15:30:00,11.2,11.2,11.16,11.2,230673.0,7.8934,7.8934,7.8652,7.8934,230673.0
2017-08-29 09:30:00,11.07,11.15,11.0,11.11,838773.0,7.8018,7.8582,7.7525,7.83,838773.0
2017-08-29 10:00:00,11.11,11.11,11.07,11.09,40286.0,7.83,7.83,7.8018,7.8159,40286.0
2017-08-29 10:30:00,11.1,11.15,11.1,11.12,49327.0,7.8229,7.8582,7.8229,7.837,49327.0
2017-08-29 11:00:00,11.13,11.15,11.1,11.11,30730.0,7.8441,7.8582,7.8229,7.83,30730.0
2017-08-29 11:30:00,11.1,11.14,11.09,11.12,35340.0,7.8229,7.8511,7.8159,7.837,35340.0
2017-08-29 12:00:00,11.12,11.15,11.1,11.14,38771.0,7.837,7.8582,7.8229,7.8511,38771.0
2017-08-29 12:30:00,11.13,11.18,11.13,11.18,49485.0,7.8441,7.8793,7.8441,7.8793,49485.0
2017-08-29 13:00:00,11.18,11.2,11.15,11.18,36717.0,7.8793,7.8934,7.8582,7.8793,36717.0
2017-08-29 13:30:00,11.18,11.18,11.15,11.16,35941.0,7.8793,7.8793,7.8582,7.8652,35941.0
2017-08-29 14:00:00,11.16,11.18,11.15,11.15,31329.0,7.8652,7.8793,7.8582,7.8582,31329.0
2017-08-29 14:30:00,11.15,11.18,11.15,11.18,41664.0,7.8582,7.8793,7.8582,7.8793,41664.0
2017-08-29 15:00:00,11.18,11.18,11.16,11.16,67846.0,7.8793,7.8793,7.8652,7.8652,67846.0
2017-08-29 15:30:00,11.16,11.17,11.15,11.16,243521.0,7.8652,7.8723,7.8582,7.8652,243521.0
2017-08-30 09:30:00,11.16,11.21,11.1,11.19,342001.0,7.8652,7.9005,7.8229,7.8864,342001.0
2017-08-30 10:00:00,11.19,11.21,11.17,11.2,44540.0,7.8864,7.9005,7.8723,7.8934,44540.0
2017-08-30 10:30:00,11.2,11.23,11.17,11.21,46456.0,7.8934,7.9146,7.8723,7.9005,46456.0
2017-08-30 11:00:00,11.21,11.22,11.2,11.22,47122.0,7.9005,7.9075,7.8934,7.9075,47122.0
2017-08-30 11:30:00,11.23,11.23,11.2,11.21,34634.0,7.9146,7.9146,7.8934,7.9005,34634.0
2017-08-30 12:00:00,11.21,11.21,11.18,11.18,36503.0,7.9005,7.9005,7.8793,7.8793,36503.0
2017-08-30 12:30:00,11.18,11.19,11.17,11.19,42352.0,7.8793,7.8864,7.8723,7.8864,42352.0
2017-08-30 13:00:00,11.19,11.21,11.18,11.2,42324.0,7.8864,7.9005,7.8793,7.8934,42324.0
2017-08-30 13:30:00,11.2,11.21,11.18,11.19,72345.0,7.8934,7.9005,7.8793,7.8864,72345.0
2017-08-30 14:00:00,11.19,11.19,11.16,11.17,43189.0,7.8864,7.8864,7.8652,7.8723,43189.0
2017-08-30 14:30:00,11.17,11.2,11.16,11.2,50353.0,7.8723,7.8934,7.8652,7.8934,50353.0
2017-08-30 15:00:00,11.2,11.2,11.17,11.2,115117.0,7.8934,7.8934,7.8723,7.8934,115117.0
2017-08-30 15:30:00,11.19,11.2,11.17,11.19,302499.0,7.8864,7.8934,7.8723,7.8864,302499.0
2017-08-31 09:30:00,11.23,11.26,11.19,11.26,136351.0,7.9146,7.9357,7.8864,7.9357,136351.0
2017-08-31 10:00:00,11.26,11.27,11.24,11.25,92237.0,7.9357,7.9427,7.9216,7.9287,92237.0
2017-08-31 10:30:00,11.25,11.25,11.21,11.23,48408.0,7.9287,7.9287,7.9005,7.9146,48408.0
2017-08-31 11:00:00,11.24,11.27,11.22,11.25,52144.0,7.9216,7.9427,7.9075,7.9287,52144.0
2017-08-31 11:30:00,11.25,11.26,11.21,11.21,50665.0,7.9287,7.9357,7.9005,7.9005,50665.0
2017-08-31 12:00:00,11.21,11.23,11.2,11.21,42895.0,7.9005,7.9146,7.8934,7.9005,42895.0
2017-08-31 12:30:00,11.21,11.21,11.19,11.2,28501.0,7.9005,7.9005,7.8864,7.8934,28501.0
2017-08-31 13:00:00,11.2,11.2,11.17,11.19,35736.0,7.8934,7.8934,7.8723,7.8864,35736.0
2017-08-31 13:30:00,11.19,11.22,11.18,11.2,53865.0,7.8864,7.9075,7.8793,7.8934,53865.0
2017-08-31 14:00:00,11.2,11.21,11.18,11.2,30386.0,7.8934,7.9005,7.8793,7.8934,30386.0
2017-08-31 14:30:00,11.2,11.21,11.19,11.21,27171.0,7.8934,7.9005,7.8864,7.9005,27171.0
2017-08-31 15:00:00,11.21,11.21,11.18,11.19,95451.0,7.9005,7.9005,7.8793,7.8864,95451.0
2017-08-31 15:30:00,11.19,11.21,11.18,11.19,358060.0,7.8864,7.9005,7.8793,7.8864,358060.0
2017-09-01 09:30:00,11.2,11.28,11.17,11.28,82943.0,7.8934,7.9498,7.8723,7.9498,82943.0
2017-09-01 10:00:00,11.28,11.31,11.27,11.28,60332.0,7.9498,7.9709,7.9427,7.9498,60332.0
2017-09-01 10:30:00,11.28,11.29,11.25,11.26,33849.0,7.9498,7.9568,7.9287,7.9357,33849.0
2017-09-01 11:00:00,11.27,11.27,11.25,11.26,36434.0,7.9427,7.9427,7.9287,7.9357,36434.0
2017-09-01 11:30:00,11.26,11.26,11.25,11.26,9313.0,7.9357,7.9357,7.9287,7.9357,9313.0
2017-09-01 12:00:00,11.26,11.26,11.24,11.24,14866.0,7.9357,7.9357,7.9216,7.9216,14866.0
2017-09-01 12:30:00,11.24,11.27,11.23,11.26,38787.0,7.9216,7.9427,7.9146,7.9357,38787.0
2017-09-01 13:00:00,11.27,11.28,11.26,11.28,28296.0,7.9427,7.9498,7.9357,7.9498,28296.0
2017-09-01 13:30:00,11.28,11.28,11.26,11.26,19593.0,7.9498,7.9498,7.9357,7.9357,19593.0
2017-09-01 14:00:00,11.26,11.26,11.23,11.23,25062.0,7.9357,7.9357,7.9146,7.9146,25062.0
2017-09-01 14:30:00,11.24,11.24,11.22,11.23,27012.0,7.9216,7.9216,7.9075,7.9146,27012.0
2017-09-01 15:00:00,11.23,11.23,11.22,11.22,21936.0,7.9146,7.9146,7.9075,7.9075,21936.0
2017-09-01 15:30:00,11.23,11.26,11.22,11.25,147720.0,7.9146,7.9357,7.9075,7.9287,147720.0
2017-09-05 09:30:00,11.14,11.19,11.12,11.19,235754.0,7.8511,7.8864,7.837,7.8864,235754.0
2017-09-05 10:00:00,11.19,11.21,11.16,11.17,238245.0,7.8864,7.9005,7.8652,7.8723,238245.0
2017-09-05 10:30:00,11.17,11.18,11.15,11.17,183428.0,7.8723,7.8793,7.8582,7.8723,183428.0
2017-09-05 11:00:00,11.17,11.2,11.15,11.15,332274.0,7.8723,7.8934,7.8582,7.8582,332274.0
2017-09-05 11:30:00,11.16,11.18,11.14,11.18,86148.0,7.8652,7.8793,7.8511,7.8793,86148.0
2017-09-05 12:00:00,11.18,11.18,11.09,11.09,137846.0,7.8793,7.8793,7.8159,7.8159,137846.0
2017-09-05 12:30:00,11.09,11.1,11.07,11.1,92518.0,7.8159,7.8229,7.8018,7.8229,92518.0
2017-09-05 13:00:00,11.09,11.1,11.04,11.07,115374.0,7.8159,7.8229,7.7806,7.8018,115374.0
2017-09-05 13:30:00,11.07,11.08,11.05,11.06,111936.0,7.8018,7.8088,7.7877,7.7947,111936.0
2017-09-05 14:00:00,11.06,11.07,11.02,11.04,100554.0,7.7947,7.8018,7.7666,7.7806,100554.0
2017-09-05 14:30:00,11.04,11.06,11.02,11.02,99364.0,7.7806,7.7947,7.7666,7.7666,99364.0
2017-09-05 15:00:00,11.02,11.03,11.0,11.03,129622.0,7.7666,7.7736,7.7525,7.7736,129622.0
2017-09-05 15:30:00,11.03,11.05,11.01,11.02,461251.0,7.7736,7.7877,7.7595,7.7666,461251.0
2017-09-06 09:30:00,11.06,11.1,11.02,11.07,59948.0,7.7947,7.8229,7.7666,7.8018,59948.0
2017-09-06 10:00:00,11.07,11.12,11.07,11.11,43201.0,7.8018,7.837,7.8018,7.83,43201.0
2017-09-06 10:30:00,11.11,11.12,11.05,11.06,58921.0,7.83,7.837,7.7877,7.7947,58921.0
2017-09-06 11:00:00,11.05,11.06,11.02,11.04,84322.0,7.7877,7.7947,7.7666,7.7806,84322.0
2017-09-06 11:30:00,11.03,11.03,10.97,10.99,42974.0,7.7736,7.7736,7.7313,7.7454,42974.0
2017-09-06 12:00:00,11.0,11.0,10.97,10.99,17551.0,7.7525,7.7525,7.7313,7.7454,17551.0
2017-09-06 12:30:00,10.99,11.04,10.96,11.04,66230.0,7.7454,7.7806,7.7243,7.7806,66230.0
2017-09-06 13:00:00,11.04,11.07,11.04,11.05,46515.0,7.7806,7.8018,7.7806,7.7877,46515.0
2017-09-06 13:30:00,11.05,11.06,11.04,11.04,24926.0,7.7877,7.7947,7.7806,7.7806,24926.0
2017-09-06 14:00:00,11.04,11.06,11.0,11.01,156315.0,7.7806,7.7947,7.7525,7.7595,156315.0
2017-09-06 14:30:00,11.01,11.02,10.99,11.0,61301.0,7.7595,7.7666,7.7454,7.7525,61301.0
2017-09-06 15:00:00,11.0,11.02,10.98,11.01,121833.0,7.7525,7.7666,7.7384,7.7595,121833.0
2017-09-06 15:30:00,11.01,11.01,10.95,10.96,256957.0,7.7595,7.7595,7.7172,7.7243,256957.0
2017-09-07 09:30:00,10.95,11.01,10.85,10.86,145554.0,7.7172,7.7595,7.6467,7.6538,145554.0
2017-09-07 10:00:00,10.85,10.85,10.71,10.72,188849.0,7.6467,7.6467,7.5481,7.5551,188849.0
2017-09-07 10:30:00,10.71,10.79,10.7,10.76,146425.0,7.5481,7.6045,7.541,7.5833,146425.0
2017-09-07 11:00:00,10.76,10.78,10.67,10.68,144574.0,7.5833,7.5974,7.5199,7.5269,144574.0
2017-09-07 11:30:00,10.68,10.69,10.64,10.68,164175.0,7.5269,7.534,7.4987,7.5269,164175.0
2017-09-07 12:00:00,10.68,10.73,10.68,10.7,355722.0,7.5269,7.5622,7.5269,7.541,355722.0
2017-09-07 12:30:00,10.7,10.73,10.67,10.7,124145.0,7.541,7.5622,7.5199,7.541,124145.0
2017-09-07 13:00:00,10.71,10.71,10.63,10.63,94501.0,7.5481,7.5481,7.4917,7.4917,94501.0
2017-09-07 13:30:00,10.63,10.66,10.62,10.65,63450.0,7.4917,7.5128,7.4846,7.5058,63450.0
2017-09-07 14:00:00,10.65,10.67,10.61,10.67,65357.0,7.5058,7.5199,7.4776,7.5199,65357.0
2017-09-07 14:30:00,10.67,10.71,10.63,10.7,339401.0,7.5199,7.5481,7.4917,7.541,339401.0
2017-09-07 15:00:00,10.7,10.72,10.67,10.69,218891.0,7.541,7.5551,7.5199,7.534,218891.0
2017-09-07 15:30:00,10.69,10.72,10.67,10.71,427842.0,7.534,7.5551,7.5199,7.5481,427842.0
2017-09-08 09:30:00,10.71,10.77,10.68,10.72,104448.0,7.5481,7.5904,7.5269,7.5551,104448.0
2017-09-08 10:00:00,10.73,10.81,10.73,10.77,84296.0,7.5622,7.6186,7.5622,7.5904,84296.0
2017-09-08 10:30:00,10.76,10.84,10.75,10.8,153236.0,7.5833,7.6397,7.5763,7.6115,153236.0
2017-09-08 11:00:00,10.8,10.85,10.77,10.78,64990.0,7.6115,7.6467,7.5904,7.5974,64990.0
2017-09-08 11:30:00,10.78,10.81,10.77,10.78,42674.0,7.5974,7.6186,7.5904,7.5974,42674.0
2017-09-08 12:00:00,10.78,10.8,10.76,10.79,36192.0,7.5974,7.6115,7.5833,7.6045,36192.0
2017-09-08 12:30:00,10.8,10.82,10.79,10.82,34162.0,7.6115,7.6256,7.6045,7.6256,34162.0
2017-09-08 13:00:00,10.81,10.82,10.76,10.76,47972.0,7.6186,7.6256,7.5833,7.5833,47972.0
2017-09-08 13:30:00,10.77,10.79,10.76,10.79,47529.0,7.5904,7.6045,7.5833,7.6045,47529.0
2017-09-08 14:00:00,10.8,10.88,10.79,10.88,56580.0,7.6115,7.6679,7.6045,7.6679,56580.0
2017-09-08 14:30:00,10.87,10.88,10.83,10.84,38714.0,7.6608,7.6679,7.6326,7.6397,38714.0
2017-09-08 15:00:00,10.84,10.85,10.77,10.78,363710.0,7.6397,7.6467,7.5904,7.5974,363710.0
2017-09-08 15:30:00,10.78,10.78,10.7,10.72,1221982.0,7.5974,7.5974,7.541,7.5551,1221982.0
2017-09-11 09:30:00,10.88,11.0,10.85,10.93,228454.0,7.6679,7.7525,7.6467,7.7031,228454.0
2017-09-11 10:00:00,10.93,10.97,10.92,10.94,116707.0,7.7031,7.7313,7.6961,7.7102,116707.0
2017-09-11 10:30:00,10.95,11.0,10.93,10.96,63153.0,7.7172,7.7525,7.7031,7.7243,63153.0
2017-09-11 11:00:00,10.97,10.98,10.93,10.95,156587.0,7.7313,7.7384,7.7031,7.7172,156587.0
2017-09-11 11:30:00,10.95,11.0,10.94,10.99,78892.0,7.7172,7.7525,7.7102,7.7454,78892.0
2017-09-11 12:00:00,10.99,11.05,10.97,11.04,60172.0,7.7454,7.7877,7.7313,7.7806,60172.0
2017-09-11 12:30:00,11.04,11.07,10.99,11.0,59734.0,7.7806,7.8018,7.7454,7.7525,59734.0
2017-09-11 13:00:00,11.0,11.03,10.99,11.02,54894.0,7.7525,7.7736,7.7454,7.7666,54894.0
2017-09-11 13:30:00,11.02,11.03,10.95,10.95,154129.0,7.7666,7.7736,7.7172,7.7172,154129.0
2017-09-11 14:00:00,10.96,10.96,10.89,10.9,125729.0,7.7243,7.7243,7.6749,7.682,125729.0
2017-09-11 14:30:00,10.91,10.92,10.84,10.85,214457.0,7.689,7.6961,7.6397,7.6467,214457.0
2017-09-11 15:00:00,10.85,10.88,10.84,10.87,258941.0,7.6467,7.6679,7.6397,7.6608,258941.0
2017-09-11 15:30:00,10.87,10.88,10.85,10.86,592133.0,7.6608,7.6679,7.6467,7.6538,592133.0
2017-09-12 09:30:00,10.91,11.08,10.88,11.06,129741.0,7.689,7.8088,7.6679,7.7947,129741.0
2017-09-12 10:00:00,11.05,11.11,11.04,11.09,163944.0,7.7877,7.83,7.7806,7.8159,163944.0
2017-09-12 10:30:00,11.09,11.14,11.07,11.12,77225.0,7.8159,7.8511,7.8018,7.837,77225.0
2017-09-12 11:00:00,11.11,11.14,11.09,11.11,94898.0,7.83,7.8511,7.8159,7.83,94898.0
2017-09-12 11:30:00,11.11,11.14,11.1,11.12,217059.0,7.83,7.8511,7.8229,7.837,217059.0
2017-09-12 12:00:00,11.12,11.15,11.11,11.14,59277.0,7.837,7.8582,7.83,7.8511,59277.0
2017-09-12 12:30:00,11.14,11.19,11.13,11.19,80734.0,7.8511,7.8864,7.8441,7.8864,80734.0
2017-09-12 13:00:00,11.18,11.21,11.17,11.2,141259.0,7.8793,7.9005,7.8723,7.8934,141259.0
2017-09-12 13:30:00,11.2,11.21,11.18,11.19,47287.0,7.8934,7.9005,7.8793,7.8864,47287.0
2017-09-12 14:00:00,11.2,11.2,11.16,11.18,54583.0,7.8934,7.8934,7.8652,7.8793,54583.0
2017-09-12 14:30:00,11.18,11.21,11.17,11.21,57148.0,7.8793,7.9005,7.8723,7.9005,57148.0
2017-09-12 15:00:00,11.21,11.22,11.18,11.18,100479.0,7.9005,7.9075,7.8793,7.8793,100479.0
2017-09-12 15:30:00,11.18,11.2,11.17,11.18,346832.0,7.8793,7.8934,7.8723,7.8793,346832.0
2017-09-13 09:30:00,11.15,11.18,11.1,11.12,130559.0,7.8582,7.8793,7.8229,7.837,130559.0
2017-09-13 10:00:00,11.11,11.17,11.11,11.15,87121.0,7.83,7.8723,7.83,7.8582,87121.0
2017-09-13 10:30:00,11.16,11.19,11.15,11.16,68091.0,7.8652,7.8864,7.8582,7.8652,68091.0
2017-09-13 11:00:00,11.16,11.16,11.13,11.15,69552.0,7.8652,7.8652,7.8441,7.8582,69552.0
2017-09-13 11:30:00,11.15,11.17,11.13,11.13,73218.0,7.8582,7.8723,7.8441,7.8441,73218.0
2017-09-13 12:00:00,11.13,11.17,11.13,11.17,46264.0,7.8441,7.8723,7.8441,7.8723,46264.0
2017-09-13 12:30:00,11.17,11.17,11.14,11.16,63620.0,7.8723,7.8723,7.8511,7.8652,63620.0
2017-09-13 13:00:00,11.15,11.16,11.13,11.13,71000.0,7.8582,7.8652,7.8441,7.8441,71000.0
2017-09-13 13:30:00,11.13,11.15,11.12,11.15,44228.0,7.8441,7.8582,7.837,7.8582,44228.0
2017-09-13 14:00:00,11.15,11.16,11.14,11.16,77721.0,7.8582,7.8652,7.8511,7.8652,77721.0
2017-09-13 14:30:00,11.15,11.2,11.15,11.19,120115.0,7.8582,7.8934,7.8582,7.8864,120115.0
2017-09-13 15:00:00,11.19,11.19,11.15,11.16,134241.0,7.8864,7.8864,7.8582,7.8652,134241.0
2017-09-13 15:30:00,11.16,11.17,11.14,11.16,322459.0,7.8652,7.8723,7.8511,7.8652,322459.0
2017-09-14 09:30:00,11.06,11.13,11.02,11.03,120323.0,7.8733,7.9232,7.8449,7.852,120323.0
2017-09-14 10:00:00,11.03,11.03,10.99,11.0,175039.0,7.852,7.852,7.8235,7.8306,175039.0
2017-09-14 10:30:00,11.0,11.02,10.97,10.97,135379.0,7.8306,7.8449,7.8093,7.8093,135379.0
2017-09-14 11:00:00,10.97,10.97,10.92,10.95,110099.0,7.8093,7.8093,7.7737,7.795,110099.0
2017-09-14 11:30:00,10.95,10.95,10.92,10.93,74597.0,7.795,7.795,7.7737,7.7808,74597.0
2017-09-14 12:00:00,10.94,10.96,10.92,10.96,74562.0,7.7879,7.8021,7.7737,7.8021,74562.0
2017-09-14 12:30:00,10.96,10.96,10.95,10.96,34752.0,7.8021,7.8021,7.795,7.8021,34752.0
2017-09-14 13:00:00,10.95,10.96,10.91,10.92,52980.0,7.795,7.8021,7.7666,7.7737,52980.0
2017-09-14 13:30:00,10.92,10.92,10.89,10.89,40391.0,7.7737,7.7737,7.7523,7.7523,40391.0
2017-09-14 14:00:00,10.89,10.93,10.89,10.92,72711.0,7.7523,7.7808,7.7523,7.7737,72711.0
2017-09-14 14:30:00,10.93,10.93,10.9,10.9,74404.0,7.7808,7.7808,7.7594,7.7594,74404.0
2017-09-14 15:00:00,10.9,10.92,10.9,10.91,106131.0,7.7594,7.7737,7.7594,7.7666,106131.0
2017-09-14 15:30:00,10.9,10.91,10.89,10.91,266216.0,7.7594,7.7666,7.7523,7.7666,266216.0
2017-09-15 09:30:00,10.82,10.96,10.82,10.95,741540.0,7.7025,7.8021,7.7025,7.795,741540.0
2017-09-15 10:00:00,10.95,10.99,10.94,10.99,66327.0,7.795,7.8235,7.7879,7.8235,66327.0
2017-09-15 10:30:00,10.99,11.0,10.93,10.96,73480.0,7.8235,7.8306,7.7808,7.8021,73480.0
2017-09-15 11:00:00,10.96,11.0,10.96,10.98,68796.0,7.8021,7.8306,7.8021,7.8164,68796.0
2017-09-15 11:30:00,10.97,10.99,10.96,10.97,44014.0,7.8093,7.8235,7.8021,7.8093,44014.0
2017-09-15 12:00:00,10.97,10.98,10.95,10.96,26608.0,7.8093,7.8164,7.795,7.8021,26608.0
2017-09-15 12:30:00,10.95,11.0,10.95,11.0,35129.0,7.795,7.8306,7.795,7.8306,35129.0
2017-09-15 13:00:00,11.0,11.0,10.99,11.0,19296.0,7.8306,7.8306,7.8235,7.8306,19296.0
2017-09-15 13:30:00,10.99,11.01,10.99,11.0,36490.0,7.8235,7.8377,7.8235,7.8306,36490.0
2017-09-15 14:00:00,11.0,11.03,10.99,11.0,54748.0,7.8306,7.852,7.8235,7.8306,54748.0
2017-09-15 14:30:00,11.0,11.01,10.98,10.99,71504.0,7.8306,7.8377,7.8164,7.8235,71504.0
2017-09-15 15:00:00,11.0,11.0,10.97,10.99,103728.0,7.8306,7.8306,7.8093,7.8235,103728.0
2017-09-15 15:30:00,10.98,11.02,10.97,10.98,662218.0,7.8164,7.8449,7.8093,7.8164,662218.0
2017-09-18 09:30:00,11.02,11.11,11.02,11.09,86390.0,7.8449,7.9089,7.8449,7.8947,86390.0
2017-09-18 10:00:00,11.08,11.1,11.07,11.07,59348.0,7.8876,7.9018,7.8805,7.8805,59348.0
2017-09-18 10:30:00,11.08,11.13,11.06,11.11,106879.0,7.8876,7.9232,7.8733,7.9089,106879.0
2017-09-18 11:00:00,11.11,11.15,11.1,11.15,41653.0,7.9089,7.9374,7.9018,7.9374,41653.0
2017-09-18 11:30:00,11.15,11.16,11.12,11.13,42160.0,7.9374,7.9445,7.916,7.9232,42160.0
2017-09-18 12:00:00,11.13,11.15,11.13,11.14,42878.0,7.9232,7.9374,7.9232,7.9303,42878.0
2017-09-18 12:30:00,11.14,11.16,11.14,11.15,48322.0,7.9303,7.9445,7.9303,7.9374,48322.0
2017-09-18 13:00:00,11.14,11.15,11.13,11.13,35614.0,7.9303,7.9374,7.9232,7.9232,35614.0
2017-09-18 13:30:00,11.13,11.17,11.13,11.16,92462.0,7.9232,7.9516,7.9232,7.9445,92462.0
2017-09-18 14:00:00,11.16,11.16,11.12,11.13,149297.0,7.9445,7.9445,7.916,7.9232,149297.0
2017-09-18 14:30:00,11.13,11.14,11.11,11.12,80616.0,7.9232,7.9303,7.9089,7.916,80616.0
2017-09-18 15:00:00,11.12,11.12,11.09,11.11,97264.0,7.916,7.916,7.8947,7.9089,97264.0
2017-09-18 15:30:00,11.11,11.12,11.1,11.1,228072.0,7.9089,7.916,7.9018,7.9018,228072.0
2017-09-19 09:30:00,11.1,11.22,11.04,11.21,99823.0,7.9018,7.9872,7.8591,7.9801,99823.0
2017-09-19 10:00:00,11.2,11.21,11.18,11.18,74859.0,7.973,7.9801,7.9588,7.9588,74859.0
2017-09-19 10:30:00,11.19,11.21,11.18,11.2,59513.0,7.9659,7.9801,7.9588,7.973,59513.0
2017-09-19 11:00:00,11.2,11.2,11.16,11.16,42252.0,7.973,7.973,7.9445,7.9445,42252.0
2017-09-19 11:30:00,11.16,11.17,11.15,11.15,38375.0,7.9445,7.9516,7.9374,7.9374,38375.0
2017-09-19 12:00:00,11.15,11.19,11.13,11.19,66266.0,7.9374,7.9659,7.9232,7.9659,66266.0
2017-09-19 12:30:00,11.19,11.2,11.18,11.18,60646.0,7.9659,7.973,7.9588,7.9588,60646.0
2017-09-19 13:00:00,11.18,11.19,11.14,11.14,66856.0,7.9588,7.9659,7.9303,7.9303,66856.0
2017-09-19 13:30:00,11.14,11.17,11.14,11.17,35015.0,7.9303,7.9516,7.9303,7.9516,35015.0
2017-09-19 14:00:00,11.16,11.18,11.14,11.14,56599.0,7.9445,7.9588,7.9303,7.9303,56599.0
2017-09-19 14:30:00,11.14,11.15,11.12,11.14,57125.0,7.9303,7.9374,7.916,7.9303,57125.0
2017-09-19 15:00:00,11.13,11.15,11.13,11.13,75100.0,7.9232,7.9374,7.9232,7.9232,75100.0
2017-09-19 15:30:00,11.13,11.15,11.13,11.13,367647.0,7.9232,7.9374,7.9232,7.9232,367647.0
2017-09-20 09:30:00,11.11,11.14,11.1,11.11,161759.0,7.9089,7.9303,7.9018,7.9089,161759.0
2017-09-20 10:00:00,11.11,11.11,11.06,11.08,136908.0,7.9089,7.9089,7.8733,7.8876,136908.0
2017-09-20 10:30:00,11.08,11.14,11.07,11.13,141536.0,7.8876,7.9303,7.8805,7.9232,141536.0
2017-09-20 11:00:00,11.13,11.17,11.11,11.16,89753.0,7.9232,7.9516,7.9089,7.9445,89753.0
2017-09-20 11:30:00,11.16,11.18,11.14,11.16,34516.0,7.9445,7.9588,7.9303,7.9445,34516.0
2017-09-20 12:00:00,11.16,11.18,11.14,11.14,46409.0,7.9445,7.9588,7.9303,7.9303,46409.0
2017-09-20 12:30:00,11.15,11.17,11.14,11.17,29624.0,7.9374,7.9516,7.9303,7.9516,29624.0
2017-09-20 13:00:00,11.17,11.19,11.16,11.17,61730.0,7.9516,7.9659,7.9445,7.9516,61730.0
2017-09-20 13:30:00,11.16,11.18,11.15,11.18,62112.0,7.9445,7.9588,7.9374,7.9588,62112.0
2017-09-20 14:00:00,11.18,11.3,11.18,11.28,260477.0,7.9588,8.0442,7.9588,8.0299,260477.0
2017-09-20 14:30:00,11.28,11.31,11.27,11.29,127541.0,8.0299,8.0513,8.0228,8.0371,127541.0
2017-09-20 15:00:00,11.29,11.32,11.25,11.27,101163.0,8.0371,8.0584,8.0086,8.0228,101163.0
2017-09-20 15:30:00,11.27,11.28,11.25,11.28,214710.0,8.0228,8.0299,8.0086,8.0299,214710.0
2017-09-21 09:30:00,11.28,11.38,11.28,11.35,85491.0,8.0299,8.1011,8.0299,8.0798,85491.0
2017-09-21 10:00:00,11.34,11.37,11.32,11.35,77961.0,8.0727,8.094,8.0584,8.0798,77961.0
2017-09-21 10:30:00,11.36,11.38,11.32,11.32,119191.0,8.0869,8.1011,8.0584,8.0584,119191.0
2017-09-21 11:00:00,11.33,11.36,11.3,11.35,105558.0,8.0655,8.0869,8.0442,8.0798,105558.0
2017-09-21 11:30:00,11.35,11.36,11.32,11.32,39665.0,8.0798,8.0869,8.0584,8.0584,39665.0
2017-09-21 12:00:00,11.32,11.33,11.3,11.33,20956.0,8.0584,8.0655,8.0442,8.0655,20956.0
2017-09-21 12:30:00,11.33,11.35,11.31,11.33,61670.0,8.0655,8.0798,8.0513,8.0655,61670.0
2017-09-21 13:00:00,11.33,11.34,11.32,11.33,24281.0,8.0655,8.0727,8.0584,8.0655,24281.0
2017-09-21 13:30:00,11.33,11.34,11.31,11.34,38372.0,8.0655,8.0727,8.0513,8.0727,38372.0
2017-09-21 14:00:00,11.34,11.37,11.32,11.35,107685.0,8.0727,8.094,8.0584,8.0798,107685.0
2017-09-21 14:30:00,11.35,11.36,11.32,11.36,48858.0,8.0798,8.0869,8.0584,8.0869,48858.0
2017-09-21 15:00:00,11.35,11.35,11.33,11.33,49376.0,8.0798,8.0798,8.0655,8.0655,49376.0
2017-09-21 15:30:00,11.34,11.34,11.31,11.32,220642.0,8.0727,8.0727,8.0513,8.0584,220642.0
2017-09-22 09:30:00,11.26,11.35,11.26,11.35,99072.0,8.0157,8.0798,8.0157,8.0798,99072.0
2017-09-22 10:00:00,11.35,11.37,11.33,11.37,56913.0,8.0798,8.094,8.0655,8.094,56913.0
2017-09-22 10:30:00,11.37,11.41,11.36,11.39,53963.0,8.094,8.1225,8.0869,8.1083,53963.0
2017-09-22 11:00:00,11.39,11.43,11.38,11.39,63904.0,8.1083,8.1367,8.1011,8.1083,63904.0
2017-09-22 11:30:00,11.39,11.43,11.38,11.43,37605.0,8.1083,8.1367,8.1011,8.1367,37605.0
2017-09-22 12:00:00,11.42,11.45,11.42,11.42,34754.0,8.1296,8.151,8.1296,8.1296,34754.0
2017-09-22 12:30:00,11.43,11.44,11.42,11.44,26813.0,8.1367,8.1438,8.1296,8.1438,26813.0
2017-09-22 13:00:00,11.44,11.44,11.41,11.42,27610.0,8.1438,8.1438,8.1225,8.1296,27610.0
2017-09-22 13:30:00,11.42,11.43,11.39,11.41,32711.0,8.1296,8.1367,8.1083,8.1225,32711.0
2017-09-22 14:00:00,11.4,11.41,11.38,11.4,78655.0,8.1154,8.1225,8.1011,8.1154,78655.0
2017-09-22 14:30:00,11.4,11.41,11.39,11.4,56818.0,8.1154,8.1225,8.1083,8.1154,56818.0
2017-09-22 15:00:00,11.39,11.4,11.38,11.39,60013.0,8.1083,8.1154,8.1011,8.1083,60013.0
2017-09-22 15:30:00,11.4,11.41,11.39,11.4,141363.0,8.1154,8.1225,8.1083,8.1154,141363.0
2017-09-25 09:30:00,11.34,11.53,11.34,11.53,160083.0,8.0727,8.2079,8.0727,8.2079,160083.0
2017-09-25 10:00:00,11.53,11.57,11.5,11.56,139900.0,8.2079,8.2364,8.1866,8.2293,139900.0
2017-09-25 10:30:00,11.57,11.59,11.52,11.52,116640.0,8.2364,8.2506,8.2008,8.2008,116640.0
2017-09-25 11:00:00,11.51,11.51,11.46,11.49,71455.0,8.1937,8.1937,8.1581,8.1794,71455.0
2017-09-25 11:30:00,11.48,11.49,11.46,11.48,64770.0,8.1723,8.1794,8.1581,8.1723,64770.0
2017-09-25 12:00:00,11.48,11.49,11.44,11.48,66287.0,8.1723,8.1794,8.1438,8.1723,66287.0
2017-09-25 12:30:00,11.48,11.52,11.47,11.51,89066.0,8.1723,8.2008,8.1652,8.1937,89066.0
2017-09-25 13:00:00,11.51,11.53,11.51,11.52,47678.0,8.1937,8.2079,8.1937,8.2008,47678.0
2017-09-25 13:30:00,11.51,11.53,11.51,11.52,43337.0,8.1937,8.2079,8.1937,8.2008,43337.0
2017-09-25 14:00:00,11.53,11.54,11.51,11.52,106203.0,8.2079,8.215,8.1937,8.2008,106203.0
2017-09-25 14:30:00,11.52,11.53,11.5,11.53,91357.0,8.2008,8.2079,8.1866,8.2079,91357.0
2017-09-25 15:00:00,11.53,11.56,11.52,11.56,152278.0,8.2079,8.2293,8.2008,8.2293,152278.0
2017-09-25 15:30:00,11.55,11.56,11.52,11.52,348039.0,8.2222,8.2293,8.2008,8.2008,348039.0
2017-09-26 09:30:00,11.57,11.62,11.51,11.61,312798.0,8.2364,8.272,8.1937,8.2649,312798.0
2017-09-26 10:00:00,11.62,11.63,11.59,11.61,245077.0,8.272,8.2791,8.2506,8.2649,245077.0
2017-09-26 10:30:00,11.61,11.63,11.58,11.6,77968.0,8.2649,8.2791,8.2435,8.2577,77968.0
2017-09-26 11:00:00,11.6,11.61,11.58,11.6,95347.0,8.2577,8.2649,8.2435,8.2577,95347.0
2017-09-26 11:30:00,11.6,11.61,11.58,11.59,50657.0,8.2577,8.2649,8.2435,8.2506,50657.0
2017-09-26 12:00:00,11.6,11.6,11.58,11.59,49680.0,8.2577,8.2577,8.2435,8.2506,49680.0
2017-09-26 12:30:00,11.59,11.65,11.58,11.6,94226.0,8.2506,8.2933,8.2435,8.2577,94226.0
2017-09-26 13:00:00,11.6,11.63,11.58,11.6,51420.0,8.2577,8.2791,8.2435,8.2577,51420.0
2017-09-26 13:30:00,11.61,11.65,11.6,11.64,32415.0,8.2649,8.2933,8.2577,8.2862,32415.0
2017-09-26 14:00:00,11.65,11.65,11.61,11.63,42715.0,8.2933,8.2933,8.2649,8.2791,42715.0
2017-09-26 14:30:00,11.63,11.66,11.62,11.63,79965.0,8.2791,8.3005,8.272,8.2791,79965.0
2017-09-26 15:00:00,11.63,11.65,11.63,11.65,128588.0,8.2791,8.2933,8.2791,8.2933,128588.0
2017-09-26 15:30:00,11.65,11.67,11.63,11.64,301271.0,8.2933,8.3076,8.2791,8.2862,301271.0
2017-09-27 09:30:00,11.75,11.76,11.7,11.74,191827.0,8.3645,8.3716,8.3289,8.3574,191827.0
2017-09-27 10:00:00,11.75,11.75,11.7,11.72,82710.0,8.3645,8.3645,8.3289,8.3432,82710.0
2017-09-27 10:30:00,11.73,11.74,11.69,11.71,96398.0,8.3503,8.3574,8.3218,8.3361,96398.0
2017-09-27 11:00:00,11.71,11.73,11.71,11.72,115284.0,8.3361,8.3503,8.3361,8.3432,115284.0
2017-09-27 11:30:00,11.72,11.74,11.72,11.72,66112.0,8.3432,8.3574,8.3432,8.3432,66112.0
2017-09-27 12:00:00,11.72,11.75,11.71,11.75,54663.0,8.3432,8.3645,8.3361,8.3645,54663.0
2017-09-27 12:30:00,11.75,11.82,11.74,11.81,147370.0,8.3645,8.4144,8.3574,8.4072,147370.0
2017-09-27 13:00:00,11.82,11.88,11.81,11.86,132602.0,8.4144,8.4571,8.4072,8.4428,132602.0
2017-09-27 13:30:00,11.86,11.97,11.86,11.97,178032.0,8.4428,8.5211,8.4428,8.5211,178032.0
2017-09-27 14:00:00,11.97,11.98,11.87,11.89,112495.0,8.5211,8.5283,8.45,8.4642,112495.0
2017-09-27 14:30:00,11.88,11.92,11.87,11.92,175686.0,8.4571,8.4855,8.45,8.4855,175686.0
2017-09-27 15:00:00,11.91,11.94,11.89,11.92,109640.0,8.4784,8.4998,8.4642,8.4855,109640.0
2017-09-27 15:30:00,11.92,11.93,11.86,11.88,394089.0,8.4855,8.4927,8.4428,8.4571,394089.0
2017-09-28 09:30:00,11.9,11.92,11.8,11.84,165964.0,8.4713,8.4855,8.4001,8.4286,165964.0
2017-09-28 10:00:00,11.84,11.88,11.78,11.82,150066.0,8.4286,8.4571,8.3859,8.4144,150066.0
2017-09-28 10:30:00,11.81,11.88,11.75,11.85,230219.0,8.4072,8.4571,8.3645,8.4357,230219.0
2017-09-28 11:00:00,11.84,11.89,11.83,11.88,189369.0,8.4286,8.4642,8.4215,8.4571,189369.0
2017-09-28 11:30:00,11.88,11.9,11.86,11.88,110569.0,8.4571,8.4713,8.4428,8.4571,110569.0
2017-09-28 12:00:00,11.88,11.95,11.88,11.94,109628.0,8.4571,8.5069,8.4571,8.4998,109628.0
2017-09-28 12:30:00,11.94,11.94,11.92,11.94,81500.0,8.4998,8.4998,8.4855,8.4998,81500.0
2017-09-28 13:00:00,11.94,11.95,11.92,11.93,36745.0,8.4998,8.5069,8.4855,8.4927,36745.0
2017-09-28 13:30:00,11.92,11.96,11.91,11.95,138870.0,8.4855,8.514,8.4784,8.5069,138870.0
2017-09-28 14:00:00,11.95,11.96,11.92,11.94,171155.0,8.5069,8.514,8.4855,8.4998,171155.0
2017-09-28 14:30:00,11.93,11.99,11.92,11.99,217165.0,8.4927,8.5354,8.4855,8.5354,217165.0
2017-09-28 15:00:00,11.99,12.01,11.95,11.96,268091.0,8.5354,8.5496,8.5069,8.514,268091.0
2017-09-28 15:30:00,11.97,12.0,11.96,11.99,326112.0,8.5211,8.5425,8.514,8.5354,326112.0
2017-09-29 09:30:00,11.97,12.09,11.97,12.08,230836.0,8.5211,8.6066,8.5211,8.5994,230836.0
2017-09-29 10:00:00,12.09,12.12,12.05,12.07,118744.0,8.6066,8.6279,8.5781,8.5923,118744.0
2017-09-29 10:30:00,12.07,12.11,12.02,12.05,180764.0,8.5923,8.6208,8.5567,8.5781,180764.0
2017-09-29 11:00:00,12.05,12.06,12.01,12.01,77340.0,8.5781,8.5852,8.5496,8.5496,77340.0
2017-09-29 11:30:00,12.02,12.05,12.01,12.04,96743.0,8.5567,8.5781,8.5496,8.571,96743.0
2017-09-29 12:00:00,12.04,12.09,12.04,12.08,144991.0,8.571,8.6066,8.571,8.5994,144991.0
2017-09-29 12:30:00,12.07,12.11,12.07,12.08,80437.0,8.5923,8.6208,8.5923,8.5994,80437.0
2017-09-29 13:00:00,12.08,12.08,12.04,12.04,61577.0,8.5994,8.5994,8.571,8.571,61577.0
2017-09-29 13:30:00,12.04,12.08,12.04,12.07,107315.0,8.571,8.5994,8.571,8.5923,107315.0
2017-09-29 14:00:00,12.06,12.09,12.04,12.09,121400.0,8.5852,8.6066,8.571,8.6066,121400.0
2017-09-29 14:30:00,12.08,12.09,12.06,12.07,56941.0,8.5994,8.6066,8.5852,8.5923,56941.0
2017-09-29 15:00:00,12.06,12.07,12.03,12.04,152534.0,8.5852,8.5923,8.5639,8.571,152534.0
2017-09-29 15:30:00,12.04,12.06,12.03,12.05,414767.0,8.571,8.5852,8.5639,8.5781,414767.0
2017-10-02 09:30:00,12.05,12.05,11.97,12.04,115603.0,8.5781,8.5781,8.5211,8.571,115603.0
2017-10-02 10:00:00,12.04,12.12,11.99,12.0,156512.0,8.571,8.6279,8.5354,8.5425,156512.0
2017-10-02 10:30:00,12.01,12.02,11.97,11.99,87216.0,8.5496,8.5567,8.5211,8.5354,87216.0
2017-10-02 11:00:00,11.99,12.02,11.95,11.96,105687.0,8.5354,8.5567,8.5069,8.514,105687.0
2017-10-02 11:30:00,11.96,12.07,11.96,12.05,111082.0,8.514,8.5923,8.514,8.5781,111082.0
2017-10-02 12:00:00,12.04,12.07,12.01,12.04,72022.0,8.571,8.5923,8.5496,8.571,72022.0
2017-10-02 12:30:00,12.05,12.06,12.02,12.04,93031.0,8.5781,8.5852,8.5567,8.571,93031.0
2017-10-02 13:00:00,12.04,12.07,12.04,12.04,63548.0,8.571,8.5923,8.571,8.571,63548.0
2017-10-02 13:30:00,12.04,12.09,12.04,12.08,99636.0,8.571,8.6066,8.571,8.5994,99636.0
2017-10-02 14:00:00,12.08,12.1,12.07,12.07,97053.0,8.5994,8.6137,8.5923,8.5923,97053.0
2017-10-02 14:30:00,12.07,12.09,12.05,12.07,117678.0,8.5923,8.6066,8.5781,8.5923,117678.0
2017-10-02 15:00:00,12.07,12.08,12.06,12.06,98279.0,8.5923,8.5994,8.5852,8.5852,98279.0
2017-10-02 15:30:00,12.06,12.1,12.05,12.1,304641.0,8.5852,8.6137,8.5781,8.6137,304641.0
2017-10-03 09:30:00,12.1,12.1,12.0,12.01,126418.0,8.6137,8.6137,8.5425,8.5496,126418.0
2017-10-03 10:00:00,12.02,12.05,11.98,11.98,89900.0,8.5567,8.5781,8.5283,8.5283,89900.0
2017-10-03 10:30:00,11.98,12.0,11.95,12.0,59877.0,8.5283,8.5425,8.5069,8.5425,59877.0
2017-10-03 11:00:00,12.0,12.03,11.96,11.98,47018.0,8.5425,8.5639,8.514,8.5283,47018.0
2017-10-03 11:30:00,11.99,12.03,11.98,12.02,42832.0,8.5354,8.5639,8.5283,8.5567,42832.0
2017-10-03 12:00:00,12.02,12.02,11.97,11.98,41248.0,8.5567,8.5567,8.5211,8.5283,41248.0
2017-10-03 12:30:00,11.98,11.98,11.95,11.98,30459.0,8.5283,8.5283,8.5069,8.5283,30459.0
2017-10-03 13:00:00,11.98,12.0,11.97,11.99,63191.0,8.5283,8.5425,8.5211,8.5354,63191.0
2017-10-03 13:30:00,11.99,11.99,11.95,11.97,42458.0,8.5354,8.5354,8.5069,8.5211,42458.0
2017-10-03 14:00:00,11.98,12.02,11.97,12.01,84974.0,8.5283,8.5567,8.5211,8.5496,84974.0
2017-10-03 14:30:00,12.01,12.01,11.99,12.0,56708.0,8.5496,8.5496,8.5354,8.5425,56708.0
2017-10-03 15:00:00,12.0,12.03,11.99,12.03,92144.0,8.5425,8.5639,8.5354,8.5639,92144.0
2017-10-03 15:30:00,12.03,12.06,12.02,12.05,254645.0,8.5639,8.5852,8.5567,8.5781,254645.0
2017-10-04 09:30:00,12.09,12.09,11.96,11.99,61272.0,8.6066,8.6066,8.514,8.5354,61272.0
2017-10-04 10:00:00,12.0,12.05,11.99,12.04,58798.0,8.5425,8.5781,8.5354,8.571,58798.0
2017-10-04 10:30:00,12.05,12.06,12.0,12.02,41026.0,8.5781,8.5852,8.5425,8.5567,41026.0
2017-10-04 11:00:00,12.02,12.03,11.97,11.99,41239.0,8.5567,8.5639,8.5211,8.5354,41239.0
2017-10-04 11:30:00,11.99,12.02,11.97,12.0,38579.0,8.5354,8.5567,8.5211,8.5425,38579.0
2017-10-04 12:00:00,12.0,12.01,11.97,11.98,29498.0,8.5425,8.5496,8.5211,8.5283,29498.0
2017-10-04 12:30:00,11.97,11.99,11.92,11.93,58488.0,8.5211,8.5354,8.4855,8.4927,58488.0
2017-10-04 13:00:00,11.94,11.95,11.92,11.93,34564.0,8.4998,8.5069,8.4855,8.4927,34564.0
2017-10-04 13:30:00,11.93,11.94,11.88,11.9,65678.0,8.4927,8.4998,8.4571,8.4713,65678.0
2017-10-04 14:00:00,11.9,11.9,11.87,11.87,54241.0,8.4713,8.4713,8.45,8.45,54241.0
2017-10-04 14:30:00,11.87,11.91,11.87,11.88,98779.0,8.45,8.4784,8.45,8.4571,98779.0
2017-10-04 15:00:00,11.88,11.89,11.86,11.86,52169.0,8.4571,8.4642,8.4428,8.4428,52169.0
2017-10-04 15:30:00,11.86,11.87,11.83,11.84,197109.0,8.4428,8.45,8.4215,8.4286,197109.0
2017-10-05 09:30:00,11.89,11.97,11.84,11.95,141520.0,8.4642,8.5211,8.4286,8.5069,141520.0
2017-10-05 10:00:00,11.95,11.99,11.95,11.96,216526.0,8.5069,8.5354,8.5069,8.514,216526.0
2017-10-05 10:30:00,11.96,12.01,11.96,11.99,38532.0,8.514,8.5496,8.514,8.5354,38532.0
2017-10-05 11:00:00,11.99,12.01,11.98,12.01,38369.0,8.5354,8.5496,8.5283,8.5496,38369.0
2017-10-05 11:30:00,12.0,12.03,11.99,12.01,104933.0,8.5425,8.5639,8.5354,8.5496,104933.0
2017-10-05 12:00:00,12.01,12.07,12.01,12.04,45411.0,8.5496,8.5923,8.5496,8.571,45411.0
2017-10-05 12:30:00,12.03,12.03,11.98,12.02,152583.0,8.5639,8.5639,8.5283,8.5567,152583.0
2017-10-05 13:00:00,12.02,12.03,12.0,12.02,52479.0,8.5567,8.5639,8.5425,8.5567,52479.0
2017-10-05 13:30:00,12.01,12.01,11.99,12.0,40730.0,8.5496,8.5496,8.5354,8.5425,40730.0
2017-10-05 14:00:00,12.0,12.02,11.99,12.0,53728.0,8.5425,8.5567,8.5354,8.5425,53728.0
2017-10-05 14:30:00,12.0,12.0,11.97,11.99,70802.0,8.5425,8.5425,8.5211,8.5354,70802.0
2017-10-05 15:00:00,11.99,11.99,11.97,11.99,67645.0,8.5354,8.5354,8.5211,8.5354,67645.0
2017-10-05 15:30:00,11.99,11.99,11.96,11.97,218162.0,8.5354,8.5354,8.514,8.5211,218162.0
2017-10-06 09:30:00,12.02,12.09,11.98,12.0,100238.0,8.5567,8.6066,8.5283,8.5425,100238.0
2017-10-06 10:00:00,12.0,12.02,11.99,12.0,61814.0,8.5425,8.5567,8.5354,8.5425,61814.0
2017-10-06 10:30:00,12.0,12.01,11.97,11.98,61502.0,8.5425,8.5496,8.5211,8.5283,61502.0
2017-10-06 11:00:00,11.98,11.98,11.95,11.95,30778.0,8.5283,8.5283,8.5069,8.5069,30778.0
2017-10-06 11:30:00,11.95,11.96,11.89,11.9,59026.0,8.5069,8.514,8.4642,8.4713,59026.0
2017-10-06 12:00:00,11.89,11.94,11.89,11.93,41074.0,8.4642,8.4998,8.4642,8.4927,41074.0
2017-10-06 12:30:00,11.93,11.95,11.93,11.93,37684.0,8.4927,8.5069,8.4927,8.4927,37684.0
2017-10-06 13:00:00,11.94,11.94,11.9,11.93,70091.0,8.4998,8.4998,8.4713,8.4927,70091.0
2017-10-06 13:30:00,11.94,11.94,11.91,11.93,63087.0,8.4998,8.4998,8.4784,8.4927,63087.0
2017-10-06 14:00:00,11.92,11.95,11.9,11.95,148773.0,8.4855,8.5069,8.4713,8.5069,148773.0
2017-10-06 14:30:00,11.95,11.99,11.94,11.98,111163.0,8.5069,8.5354,8.4998,8.5283,111163.0
2017-10-06 15:00:00,11.98,11.98,11.95,11.96,79948.0,8.5283,8.5283,8.5069,8.514,79948.0
2017-10-06 15:30:00,11.96,11.97,11.92,11.94,293180.0,8.514,8.5211,8.4855,8.4998,293180.0
2017-10-09 09:30:00,11.97,12.0,11.9,11.94,67291.0,8.5211,8.5425,8.4713,8.4998,67291.0
2017-10-09 10:00:00,11.94,11.95,11.91,11.91,74076.0,8.4998,8.5069,8.4784,8.4784,74076.0
2017-10-09 10:30:00,11.91,11.94,11.89,11.92,59676.0,8.4784,8.4998,8.4642,8.4855,59676.0
2017-10-09 11:00:00,11.92,11.93,11.9,11.91,24380.0,8.4855,8.4927,8.4713,8.4784,24380.0
2017-10-09 11:30:00,11.91,11.92,11.9,11.91,28908.0,8.4784,8.4855,8.4713,8.4784,28908.0
2017-10-09 12:00:00,11.91,11.91,11.89,11.91,20890.0,8.4784,8.4784,8.4642,8.4784,20890.0
2017-10-09 12:30:00,11.91,11.92,11.89,11.91,23311.0,8.4784,8.4855,8.4642,8.4784,23311.0
2017-10-09 13:00:00,11.91,11.93,11.9,11.93,36306.0,8.4784,8.4927,8.4713,8.4927,36306.0
2017-10-09 13:30:00,11.92,11.93,11.91,11.91,47632.0,8.4855,8.4927,8.4784,8.4784,47632.0
2017-10-09 14:00:00,11.91,11.93,11.9,11.9,49365.0,8.4784,8.4927,8.4713,8.4713,49365.0
2017-10-09 14:30:00,11.9,11.91,11.89,11.91,38990.0,8.4713,8.4784,8.4642,8.4784,38990.0
2017-10-09 15:00:00,11.9,11.91,11.87,11.9,151234.0,8.4713,8.4784,8.45,8.4713,151234.0
2017-10-09 15:30:00,11.9,11.9,11.87,11.9,157206.0,8.4713,8.4713,8.45,8.4713,157206.0
2017-10-10 09:30:00,12.0,12.0,11.93,11.95,76432.0,8.5425,8.5425,8.4927,8.5069,76432.0
2017-10-10 10:00:00,11.96,11.96,11.89,11.92,95963.0,8.514,8.514,8.4642,8.4855,95963.0
2017-10-10 10:30:00,11.92,11.94,11.91,11.93,31951.0,8.4855,8.4998,8.4784,8.4927,31951.0
2017-10-10 11:00:00,11.93,11.96,11.92,11.95,47991.0,8.4927,8.514,8.4855,8.5069,47991.0
2017-10-10 11:30:00,11.94,11.96,11.94,11.96,29133.0,8.4998,8.514,8.4998,8.514,29133.0
2017-10-10 12:00:00,11.96,11.98,11.95,11.97,22439.0,8.514,8.5283,8.5069,8.5211,22439.0
2017-10-10 12:30:00,11.96,11.98,11.95,11.97,17574.0,8.514,8.5283,8.5069,8.5211,17574.0
2017-10-10 13:00:00,11.97,11.99,11.96,11.99,25673.0,8.5211,8.5354,8.514,8.5354,25673.0
2017-10-10 13:30:00,11.99,12.02,11.98,12.01,46472.0,8.5354,8.5567,8.5283,8.5496,46472.0
2017-10-10 14:00:00,12.01,12.04,12.0,12.03,38216.0,8.5496,8.571,8.5425,8.5639,38216.0
2017-10-10 14:30:00,12.02,12.04,11.99,11.99,119118.0,8.5567,8.571,8.5354,8.5354,119118.0
2017-10-10 15:00:00,11.99,12.01,11.97,12.0,258454.0,8.5354,8.5496,8.5211,8.5425,258454.0
2017-10-10 15:30:00,12.01,12.01,11.97,12.0,335918.0,8.5496,8.5496,8.5211,8.5425,335918.0
2017-10-11 09:30:00,11.99,12.0,11.89,11.93,113879.0,8.5354,8.5425,8.4642,8.4927,113879.0
2017-10-11 10:00:00,11.92,11.93,11.9,11.91,79485.0,8.4855,8.4927,8.4713,8.4784,79485.0
2017-10-11 10:30:00,11.92,11.99,11.91,11.98,76327.0,8.4855,8.5354,8.4784,8.5283,76327.0
2017-10-11 11:00:00,11.98,11.99,11.96,11.98,50398.0,8.5283,8.5354,8.514,8.5283,50398.0
2017-10-11 11:30:00,11.97,12.0,11.97,11.98,64026.0,8.5211,8.5425,8.5211,8.5283,64026.0
2017-10-11 12:00:00,11.98,12.02,11.97,12.0,25273.0,8.5283,8.5567,8.5211,8.5425,25273.0
2017-10-11 12:30:00,12.0,12.01,11.97,11.97,49526.0,8.5425,8.5496,8.5211,8.5211,49526.0
2017-10-11 13:00:00,11.97,11.98,11.96,11.96,34430.0,8.5211,8.5283,8.514,8.514,34430.0
2017-10-11 13:30:00,11.96,11.98,11.94,11.96,46183.0,8.514,8.5283,8.4998,8.514,46183.0
2017-10-11 14:00:00,11.95,11.97,11.93,11.95,106911.0,8.5069,8.5211,8.4927,8.5069,106911.0
2017-10-11 14:30:00,11.94,11.96,11.93,11.94,43583.0,8.4998,8.514,8.4927,8.4998,43583.0
2017-10-11 15:00:00,11.94,11.96,11.93,11.94,118340.0,8.4998,8.514,8.4927,8.4998,118340.0
2017-10-11 15:30:00,11.94,11.95,11.92,11.93,166315.0,8.4998,8.5069,8.4855,8.4927,166315.0
2017-10-12 09:30:00,11.96,11.98,11.88,11.9,45450.0,8.514,8.5283,8.4571,8.4713,45450.0
2017-10-12 10:00:00,11.9,11.97,11.89,11.94,45408.0,8.4713,8.5211,8.4642,8.4998,45408.0
2017-10-12 10:30:00,11.93,11.95,11.91,11.92,38261.0,8.4927,8.5069,8.4784,8.4855,38261.0
2017-10-12 11:00:00,11.93,11.96,11.92,11.95,48198.0,8.4927,8.514,8.4855,8.5069,48198.0
2017-10-12 11:30:00,11.95,11.95,11.91,11.92,43551.0,8.5069,8.5069,8.4784,8.4855,43551.0
2017-10-12 12:00:00,11.92,11.94,11.91,11.94,37916.0,8.4855,8.4998,8.4784,8.4998,37916.0
2017-10-12 12:30:00,11.94,11.94,11.9,11.91,24675.0,8.4998,8.4998,8.4713,8.4784,24675.0
2017-10-12 13:00:00,11.91,11.92,11.9,11.91,26607.0,8.4784,8.4855,8.4713,8.4784,26607.0
2017-10-12 13:30:00,11.91,11.93,11.9,11.91,33320.0,8.4784,8.4927,8.4713,8.4784,33320.0
2017-10-12 14:00:00,11.9,11.92,11.9,11.91,35569.0,8.4713,8.4855,8.4713,8.4784,35569.0
2017-10-12 14:30:00,11.9,11.91,11.86,11.89,86862.0,8.4713,8.4784,8.4428,8.4642,86862.0
2017-10-12 15:00:00,11.89,11.92,11.88,11.91,84910.0,8.4642,8.4855,8.4571,8.4784,84910.0
2017-10-12 15:30:00,11.91,11.92,11.88,11.9,354428.0,8.4784,8.4855,8.4571,8.4713,354428.0
2017-10-13 09:30:00,11.83,11.85,11.71,11.85,142935.0,8.4215,8.4357,8.3361,8.4357,142935.0
2017-10-13 10:00:00,11.85,11.91,11.85,11.91,63697.0,8.4357,8.4784,8.4357,8.4784,63697.0
2017-10-13 10:30:00,11.91,11.97,11.91,11.96,53055.0,8.4784,8.5211,8.4784,8.514,53055.0
2017-10-13 11:00:00,11.97,12.0,11.95,11.95,65514.0,8.5211,8.5425,8.5069,8.5069,65514.0
2017-10-13 11:30:00,11.95,11.95,11.92,11.93,51130.0,8.5069,8.5069,8.4855,8.4927,51130.0
2017-10-13 12:00:00,11.93,11.96,11.92,11.94,26772.0,8.4927,8.514,8.4855,8.4998,26772.0
2017-10-13 12:30:00,11.94,11.94,11.92,11.94,20883.0,8.4998,8.4998,8.4855,8.4998,20883.0
2017-10-13 13:00:00,11.94,11.94,11.91,11.93,35083.0,8.4998,8.4998,8.4784,8.4927,35083.0
2017-10-13 13:30:00,11.92,11.93,11.9,11.91,25726.0,8.4855,8.4927,8.4713,8.4784,25726.0
2017-10-13 14:00:00,11.91,11.92,11.87,11.88,46100.0,8.4784,8.4855,8.45,8.4571,46100.0
2017-10-13 14:30:00,11.87,11.92,11.87,11.91,49566.0,8.45,8.4855,8.45,8.4784,49566.0
2017-10-13 15:00:00,11.91,11.93,11.88,11.9,87542.0,8.4784,8.4927,8.4571,8.4713,87542.0
2017-10-13 15:30:00,11.89,11.9,11.86,11.87,247521.0,8.4642,8.4713,8.4428,8.45,247521.0
2017-10-16 09:30:00,11.88,11.99,11.88,11.96,71328.0,8.4571,8.5354,8.4571,8.514,71328.0
2017-10-16 10:00:00,11.97,12.03,11.95,11.96,73223.0,8.5211,8.5639,8.5069,8.514,73223.0
2017-10-16 10:30:00,11.96,11.97,11.92,11.93,47627.0,8.514,8.5211,8.4855,8.4927,47627.0
2017-10-16 11:00:00,11.93,11.96,11.93,11.96,94471.0,8.4927,8.514,8.4927,8.514,94471.0
2017-10-16 11:30:00,11.96,11.97,11.91,11.92,38637.0,8.514,8.5211,8.4784,8.4855,38637.0
2017-10-16 12:00:00,11.91,11.95,11.91,11.95,29273.0,8.4784,8.5069,8.4784,8.5069,29273.0
2017-10-16 12:30:00,11.94,11.94,11.91,11.91,27150.0,8.4998,8.4998,8.4784,8.4784,27150.0
2017-10-16 13:00:00,11.91,11.94,11.91,11.94,24871.0,8.4784,8.4998,8.4784,8.4998,24871.0
2017-10-16 13:30:00,11.94,11.96,11.91,11.91,55274.0,8.4998,8.514,8.4784,8.4784,55274.0
2017-10-16 14:00:00,11.91,11.94,11.91,11.93,41959.0,8.4784,8.4998,8.4784,8.4927,41959.0
2017-10-16 14:30:00,11.92,11.92,11.91,11.92,29436.0,8.4855,8.4855,8.4784,8.4855,29436.0
2017-10-16 15:00:00,11.92,11.93,11.91,11.93,49109.0,8.4855,8.4927,8.4784,8.4927,49109.0
2017-10-16 15:30:00,11.93,11.95,11.92,11.93,211012.0,8.4927,8.5069,8.4855,8.4927,211012.0
2017-10-17 09:30:00,11.97,11.97,11.83,11.9,121841.0,8.5211,8.5211,8.4215,8.4713,121841.0
2017-10-17 10:00:00,11.91,11.95,11.9,11.94,63558.0,8.4784,8.5069,8.4713,8.4998,63558.0
2017-10-17 10:30:00,11.94,11.95,11.86,11.9,63172.0,8.4998,8.5069,8.4428,8.4713,63172.0
2017-10-17 11:00:00,11.91,11.95,11.9,11.92,93738.0,8.4784,8.5069,8.4713,8.4855,93738.0
2017-10-17 11:30:00,11.92,11.93,11.89,11.91,38626.0,8.4855,8.4927,8.4642,8.4784,38626.0
2017-10-17 12:00:00,11.91,11.92,11.89,11.9,36303.0,8.4784,8.4855,8.4642,8.4713,36303.0
2017-10-17 12:30:00,11.9,11.9,11.87,11.87,40768.0,8.4713,8.4713,8.45,8.45,40768.0
2017-10-17 13:00:00,11.88,11.88,11.83,11.86,34556.0,8.4571,8.4571,8.4215,8.4428,34556.0
2017-10-17 13:30:00,11.85,11.86,11.77,11.77,94043.0,8.4357,8.4428,8.3788,8.3788,94043.0
2017-10-17 14:00:00,11.77,11.81,11.76,11.8,72352.0,8.3788,8.4072,8.3716,8.4001,72352.0
2017-10-17 14:30:00,11.8,11.81,11.78,11.8,64508.0,8.4001,8.4072,8.3859,8.4001,64508.0
2017-10-17 15:00:00,11.8,11.81,11.75,11.75,102791.0,8.4001,8.4072,8.3645,8.3645,102791.0
2017-10-17 15:30:00,11.75,11.78,11.75,11.77,291562.0,8.3645,8.3859,8.3645,8.3788,291562.0
2017-10-18 09:30:00,11.81,11.88,11.79,11.83,134122.0,8.4072,8.4571,8.393,8.4215,134122.0
2017-10-18 10:00:00,11.83,11.84,11.77,11.79,163683.0,8.4215,8.4286,8.3788,8.393,163683.0
2017-10-18 10:30:00,11.79,11.79,11.75,11.77,116813.0,8.393,8.393,8.3645,8.3788,116813.0
2017-10-18 11:00:00,11.78,11.8,11.75,11.76,163546.0,8.3859,8.4001,8.3645,8.3716,163546.0
2017-10-18 11:30:00,11.76,11.8,11.76,11.8,115798.0,8.3716,8.4001,8.3716,8.4001,115798.0
2017-10-18 12:00:00,11.8,11.85,11.79,11.84,193437.0,8.4001,8.4357,8.393,8.4286,193437.0
2017-10-18 12:30:00,11.84,11.87,11.82,11.82,96726.0,8.4286,8.45,8.4144,8.4144,96726.0
2017-10-18 13:00:00,11.83,11.87,11.82,11.87,38678.0,8.4215,8.45,8.4144,8.45,38678.0
2017-10-18 13:30:00,11.87,11.87,11.84,11.87,60475.0,8.45,8.45,8.4286,8.45,60475.0
2017-10-18 14:00:00,11.87,11.88,11.86,11.87,58152.0,8.45,8.4571,8.4428,8.45,58152.0
2017-10-18 14:30:00,11.87,11.87,11.84,11.85,79224.0,8.45,8.45,8.4286,8.4357,79224.0
2017-10-18 15:00:00,11.86,11.88,11.83,11.83,152788.0,8.4428,8.4571,8.4215,8.4215,152788.0
2017-10-18 15:30:00,11.83,11.85,11.79,11.79,490543.0,8.4215,8.4357,8.393,8.393,490543.0
2017-10-19 09:30:00,11.68,11.76,11.64,11.75,138224.0,8.3147,8.3716,8.2862,8.3645,138224.0
2017-10-19 10:00:00,11.75,11.76,11.68,11.69,148353.0,8.3645,8.3716,8.3147,8.3218,148353.0
2017-10-19 10:30:00,11.69,11.72,11.66,11.71,112236.0,8.3218,8.3432,8.3005,8.3361,112236.0
2017-10-19 11:00:00,11.71,11.71,11.68,11.69,42718.0,8.3361,8.3361,8.3147,8.3218,42718.0
2017-10-19 11:30:00,11.7,11.71,11.68,11.7,62734.0,8.3289,8.3361,8.3147,8.3289,62734.0
2017-10-19 12:00:00,11.7,11.74,11.69,11.74,70014.0,8.3289,8.3574,8.3218,8.3574,70014.0
2017-10-19 12:30:00,11.74,11.74,11.71,11.72,76769.0,8.3574,8.3574,8.3361,8.3432,76769.0
2017-10-19 13:00:00,11.72,11.78,11.71,11.76,88273.0,8.3432,8.3859,8.3361,8.3716,88273.0
2017-10-19 13:30:00,11.76,11.8,11.76,11.79,77361.0,8.3716,8.4001,8.3716,8.393,77361.0
2017-10-19 14:00:00,11.79,11.82,11.78,11.81,100151.0,8.393,8.4144,8.3859,8.4072,100151.0
2017-10-19 14:30:00,11.82,11.85,11.81,11.83,131476.0,8.4144,8.4357,8.4072,8.4215,131476.0
2017-10-19 15:00:00,11.83,11.83,11.8,11.8,112268.0,8.4215,8.4215,8.4001,8.4001,112268.0
2017-10-19 15:30:00,11.8,11.82,11.8,11.8,267785.0,8.4001,8.4144,8.4001,8.4001,267785.0
2017-10-20 09:30:00,11.99,12.04,11.88,11.94,218894.0,8.5354,8.571,8.4571,8.4998,218894.0
2017-10-20 10:00:00,11.94,11.96,11.89,11.9,57030.0,8.4998,8.514,8.4642,8.4713,57030.0
2017-10-20 10:30:00,11.9,11.9,11.86,11.88,60271.0,8.4713,8.4713,8.4428,8.4571,60271.0
2017-10-20 11:00:00,11.88,11.89,11.85,11.86,47734.0,8.4571,8.4642,8.4357,8.4428,47734.0
2017-10-20 11:30:00,11.86,11.88,11.85,11.88,26186.0,8.4428,8.4571,8.4357,8.4571,26186.0
2017-10-20 12:00:00,11.88,11.88,11.86,11.87,30167.0,8.4571,8.4571,8.4428,8.45,30167.0
2017-10-20 12:30:00,11.87,11.89,11.86,11.88,73399.0,8.45,8.4642,8.4428,8.4571,73399.0
2017-10-20 13:00:00,11.87,11.92,11.87,11.92,48319.0,8.45,8.4855,8.45,8.4855,48319.0
2017-10-20 13:30:00,11.92,11.92,11.9,11.91,55968.0,8.4855,8.4855,8.4713,8.4784,55968.0
2017-10-20 14:00:00,11.91,11.91,11.88,11.91,77029.0,8.4784,8.4784,8.4571,8.4784,77029.0
2017-10-20 14:30:00,11.91,11.91,11.88,11.89,42456.0,8.4784,8.4784,8.4571,8.4642,42456.0
2017-10-20 15:00:00,11.89,11.9,11.88,11.9,41065.0,8.4642,8.4713,8.4571,8.4713,41065.0
2017-10-20 15:30:00,11.9,11.92,11.89,11.91,168997.0,8.4713,8.4855,8.4642,8.4784,168997.0
2017-10-23 09:30:00,11.92,11.95,11.84,11.9,56080.0,8.4855,8.5069,8.4286,8.4713,56080.0
2017-10-23 10:00:00,11.9,11.9,11.85,11.85,46713.0,8.4713,8.4713,8.4357,8.4357,46713.0
2017-10-23 10:30:00,11.86,11.88,11.85,11.88,33436.0,8.4428,8.4571,8.4357,8.4571,33436.0
2017-10-23 11:00:00,11.88,11.88,11.87,11.88,26724.0,8.4571,8.4571,8.45,8.4571,26724.0
2017-10-23 11:30:00,11.87,11.88,11.84,11.86,60482.0,8.45,8.4571,8.4286,8.4428,60482.0
2017-10-23 12:00:00,11.86,11.86,11.84,11.85,22499.0,8.4428,8.4428,8.4286,8.4357,22499.0
2017-10-23 12:30:00,11.85,11.86,11.84,11.86,36450.0,8.4357,8.4428,8.4286,8.4428,36450.0
2017-10-23 13:00:00,11.86,11.87,11.84,11.87,26646.0,8.4428,8.45,8.4286,8.45,26646.0
2017-10-23 13:30:00,11.86,11.87,11.83,11.85,87124.0,8.4428,8.45,8.4215,8.4357,87124.0
2017-10-23 14:00:00,11.84,11.86,11.83,11.85,47325.0,8.4286,8.4428,8.4215,8.4357,47325.0
2017-10-23 14:30:00,11.85,11.85,11.83,11.85,42208.0,8.4357,8.4357,8.4215,8.4357,42208.0
2017-10-23 15:00:00,11.85,11.86,11.82,11.82,57616.0,8.4357,8.4428,8.4144,8.4144,57616.0
2017-10-23 15:30:00,11.83,11.84,11.82,11.84,179318.0,8.4215,8.4286,8.4144,8.4286,179318.0
2017-10-24 09:30:00,11.86,11.97,11.84,11.93,80411.0,8.4428,8.5211,8.4286,8.4927,80411.0
2017-10-24 10:00:00,11.93,11.95,11.89,11.9,61719.0,8.4927,8.5069,8.4642,8.4713,61719.0
2017-10-24 10:30:00,11.9,11.92,11.86,11.88,52085.0,8.4713,8.4855,8.4428,8.4571,52085.0
2017-10-24 11:00:00,11.88,11.9,11.86,11.88,64999.0,8.4571,8.4713,8.4428,8.4571,64999.0
2017-10-24 11:30:00,11.88,11.92,11.87,11.88,28935.0,8.4571,8.4855,8.45,8.4571,28935.0
2017-10-24 12:00:00,11.88,11.91,11.87,11.91,49010.0,8.4571,8.4784,8.45,8.4784,49010.0
2017-10-24 12:30:00,11.91,11.93,11.9,11.93,34257.0,8.4784,8.4927,8.4713,8.4927,34257.0
2017-10-24 13:00:00,11.93,11.94,11.92,11.94,30517.0,8.4927,8.4998,8.4855,8.4998,30517.0
2017-10-24 13:30:00,11.94,11.96,11.92,11.93,65020.0,8.4998,8.514,8.4855,8.4927,65020.0
2017-10-24 14:00:00,11.94,11.98,11.93,11.98,93129.0,8.4998,8.5283,8.4927,8.5283,93129.0
2017-10-24 14:30:00,11.98,11.98,11.96,11.97,69530.0,8.5283,8.5283,8.514,8.5211,69530.0
2017-10-24 15:00:00,11.97,11.98,11.95,11.96,194205.0,8.5211,8.5283,8.5069,8.514,194205.0
2017-10-24 15:30:00,11.96,11.97,11.93,11.95,428001.0,8.514,8.5211,8.4927,8.5069,428001.0
2017-10-25 09:30:00,11.45,11.71,11.45,11.69,464313.0,8.151,8.3361,8.151,8.3218,464313.0
2017-10-25 10:00:00,11.69,11.76,11.62,11.66,199521.0,8.3218,8.3716,8.272,8.3005,199521.0
2017-10-25 10:30:00,11.66,11.69,11.59,11.6,283996.0,8.3005,8.3218,8.2506,8.2577,283996.0
2017-10-25 11:00:00,11.6,11.62,11.57,11.61,161823.0,8.2577,8.272,8.2364,8.2649,161823.0
2017-10-25 11:30:00,11.61,11.66,11.52,11.54,127225.0,8.2649,8.3005,8.2008,8.215,127225.0
2017-10-25 12:00:00,11.54,11.56,11.49,11.54,298814.0,8.215,8.2293,8.1794,8.215,298814.0
2017-10-25 12:30:00,11.55,11.58,11.53,11.58,90646.0,8.2222,8.2435,8.2079,8.2435,90646.0
2017-10-25 13:00:00,11.57,11.58,11.54,11.55,58523.0,8.2364,8.2435,8.215,8.2222,58523.0
2017-10-25 13:30:00,11.55,11.65,11.55,11.63,86304.0,8.2222,8.2933,8.2222,8.2791,86304.0
2017-10-25 14:00:00,11.64,11.68,11.61,11.62,67165.0,8.2862,8.3147,8.2649,8.272,67165.0
2017-10-25 14:30:00,11.61,11.62,11.54,11.56,219926.0,8.2649,8.272,8.215,8.2293,219926.0
2017-10-25 15:00:00,11.56,11.61,11.55,11.6,202364.0,8.2293,8.2649,8.2222,8.2577,202364.0
2017-10-25 15:30:00,11.6,11.6,11.53,11.54,606644.0,8.2577,8.2577,8.2079,8.215,606644.0
2017-10-26 09:30:00,11.51,11.64,11.51,11.61,103660.0,8.1937,8.2862,8.1937,8.2649,103660.0
2017-10-26 10:00:00,11.61,11.61,11.53,11.54,61400.0,8.2649,8.2649,8.2079,8.215,61400.0
2017-10-26 10:30:00,11.54,11.56,11.5,11.55,68070.0,8.215,8.2293,8.1866,8.2222,68070.0
2017-10-26 11:00:00,11.55,11.63,11.54,11.63,88569.0,8.2222,8.2791,8.215,8.2791,88569.0
2017-10-26 11:30:00,11.63,11.64,11.59,11.61,86785.0,8.2791,8.2862,8.2506,8.2649,86785.0
2017-10-26 12:00:00,11.61,11.63,11.6,11.63,68267.0,8.2649,8.2791,8.2577,8.2791,68267.0
2017-10-26 12:30:00,11.63,11.63,11.58,11.59,92374.0,8.2791,8.2791,8.2435,8.2506,92374.0
2017-10-26 13:00:00,11.59,11.64,11.58,11.64,55000.0,8.2506,8.2862,8.2435,8.2862,55000.0
2017-10-26 13:30:00,11.63,11.65,11.62,11.63,49429.0,8.2791,8.2933,8.272,8.2791,49429.0
2017-10-26 14:00:00,11.63,11.64,11.6,11.64,92555.0,8.2791,8.2862,8.2577,8.2862,92555.0
2017-10-26 14:30:00,11.64,11.64,11.62,11.63,67090.0,8.2862,8.2862,8.272,8.2791,67090.0
2017-10-26 15:00:00,11.63,11.63,11.62,11.63,73461.0,8.2791,8.2791,8.272,8.2791,73461.0
2017-10-26 15:30:00,11.63,11.66,11.62,11.66,368826.0,8.2791,8.3005,8.272,8.3005,368826.0
2017-10-27 09:30:00,11.64,11.66,11.57,11.65,104368.0,8.2862,8.3005,8.2364,8.2933,104368.0
2017-10-27 10:00:00,11.65,11.66,11.59,11.62,216206.0,8.2933,8.3005,8.2506,8.272,216206.0
2017-10-27 10:30:00,11.63,11.72,11.62,11.7,449952.0,8.2791,8.3432,8.272,8.3289,449952.0
2017-10-27 11:00:00,11.7,11.72,11.67,11.71,165601.0,8.3289,8.3432,8.3076,8.3361,165601.0
2017-10-27 11:30:00,11.71,11.71,11.66,11.7,109611.0,8.3361,8.3361,8.3005,8.3289,109611.0
2017-10-27 12:00:00,11.7,11.72,11.67,11.67,65953.0,8.3289,8.3432,8.3076,8.3076,65953.0
2017-10-27 12:30:00,11.68,11.71,11.67,11.71,41389.0,8.3147,8.3361,8.3076,8.3361,41389.0
2017-10-27 13:00:00,11.71,11.74,11.7,11.72,99488.0,8.3361,8.3574,8.3289,8.3432,99488.0
2017-10-27 13:30:00,11.72,11.73,11.7,11.7,35914.0,8.3432,8.3503,8.3289,8.3289,35914.0
2017-10-27 14:00:00,11.71,11.74,11.7,11.72,75904.0,8.3361,8.3574,8.3289,8.3432,75904.0
2017-10-27 14:30:00,11.72,11.73,11.72,11.73,44411.0,8.3432,8.3503,8.3432,8.3503,44411.0
2017-10-27 15:00:00,11.72,11.74,11.7,11.73,175730.0,8.3432,8.3574,8.3289,8.3503,175730.0
2017-10-27 15:30:00,11.73,11.74,11.7,11.73,262292.0,8.3503,8.3574,8.3289,8.3503,262292.0
2017-10-30 09:30:00,11.67,11.67,11.5,11.53,188151.0,8.3076,8.3076,8.1866,8.2079,188151.0
2017-10-30 10:00:00,11.53,11.63,11.53,11.61,142691.0,8.2079,8.2791,8.2079,8.2649,142691.0
2017-10-30 10:30:00,11.62,11.65,11.57,11.6,137839.0,8.272,8.2933,8.2364,8.2577,137839.0
2017-10-30 11:00:00,11.6,11.63,11.55,11.56,100960.0,8.2577,8.2791,8.2222,8.2293,100960.0
2017-10-30 11:30:00,11.55,11.56,11.47,11.49,209551.0,8.2222,8.2293,8.1652,8.1794,209551.0
2017-10-30 12:00:00,11.48,11.49,11.44,11.47,332609.0,8.1723,8.1794,8.1438,8.1652,332609.0
2017-10-30 12:30:00,11.48,11.49,11.41,11.44,240257.0,8.1723,8.1794,8.1225,8.1438,240257.0
2017-10-30 13:00:00,11.44,11.46,11.42,11.44,74422.0,8.1438,8.1581,8.1296,8.1438,74422.0
2017-10-30 13:30:00,11.44,11.44,11.37,11.38,138253.0,8.1438,8.1438,8.094,8.1011,138253.0
2017-10-30 14:00:00,11.38,11.43,11.38,11.43,153439.0,8.1011,8.1367,8.1011,8.1367,153439.0
2017-10-30 14:30:00,11.43,11.47,11.41,11.46,128022.0,8.1367,8.1652,8.1225,8.1581,128022.0
2017-10-30 15:00:00,11.46,11.49,11.46,11.46,153858.0,8.1581,8.1794,8.1581,8.1581,153858.0
2017-10-30 15:30:00,11.46,11.5,11.45,11.5,476386.0,8.1581,8.1866,8.151,8.1866,476386.0
2017-10-31 09:30:00,11.48,11.53,11.45,11.47,102698.0,8.1723,8.2079,8.151,8.1652,102698.0
2017-10-31 10:00:00,11.48,11.52,11.48,11.52,57501.0,8.1723,8.2008,8.1723,8.2008,57501.0
2017-10-31 10:30:00,11.52,11.59,11.51,11.59,73267.0,8.2008,8.2506,8.1937,8.2506,73267.0
2017-10-31 11:00:00,11.59,11.61,11.57,11.58,70434.0,8.2506,8.2649,8.2364,8.2435,70434.0
2017-10-31 11:30:00,11.58,11.59,11.52,11.53,146954.0,8.2435,8.2506,8.2008,8.2079,146954.0
2017-10-31 12:00:00,11.53,11.54,11.49,11.5,73489.0,8.2079,8.215,8.1794,8.1866,73489.0
2017-10-31 12:30:00,11.5,11.5,11.43,11.43,86504.0,8.1866,8.1866,8.1367,8.1367,86504.0
2017-10-31 13:00:00,11.43,11.44,11.41,11.44,76283.0,8.1367,8.1438,8.1225,8.1438,76283.0
2017-10-31 13:30:00,11.44,11.48,11.43,11.48,44020.0,8.1438,8.1723,8.1367,8.1723,44020.0
2017-10-31 14:00:00,11.47,11.51,11.46,11.51,148239.0,8.1652,8.1937,8.1581,8.1937,148239.0
2017-10-31 14:30:00,11.51,11.54,11.49,11.54,91512.0,8.1937,8.215,8.1794,8.215,91512.0
2017-10-31 15:00:00,11.54,11.55,11.53,11.53,81211.0,8.215,8.2222,8.2079,8.2079,81211.0
2017-10-31 15:30:00,11.54,11.54,11.5,11.5,280993.0,8.215,8.215,8.1866,8.1866,280993.0
2017-11-01 09:30:00,11.59,11.67,11.53,11.67,169763.0,8.2506,8.3076,8.2079,8.3076,169763.0
2017-11-01 10:00:00,11.67,11.67,11.59,11.61,200060.0,8.3076,8.3076,8.2506,8.2649,200060.0
2017-11-01 10:30:00,11.6,11.61,11.53,11.53,235287.0,8.2577,8.2649,8.2079,8.2079,235287.0
2017-11-01 11:00:00,11.53,11.54,11.48,11.48,125763.0,8.2079,8.215,8.1723,8.1723,125763.0
2017-11-01 11:30:00,11.47,11.5,11.44,11.48,140999.0,8.1652,8.1866,8.1438,8.1723,140999.0
2017-11-01 12:00:00,11.48,11.48,11.4,11.41,61771.0,8.1723,8.1723,8.1154,8.1225,61771.0
2017-11-01 12:30:00,11.42,11.45,11.41,11.42,62160.0,8.1296,8.151,8.1225,8.1296,62160.0
2017-11-01 13:00:00,11.42,11.46,11.39,11.46,103623.0,8.1296,8.1581,8.1083,8.1581,103623.0
2017-11-01 13:30:00,11.46,11.47,11.41,11.46,129164.0,8.1581,8.1652,8.1225,8.1581,129164.0
2017-11-01 14:00:00,11.47,11.53,11.42,11.52,125345.0,8.1652,8.2079,8.1296,8.2008,125345.0
2017-11-01 14:30:00,11.52,11.55,11.5,11.51,140086.0,8.2008,8.2222,8.1866,8.1937,140086.0
2017-11-01 15:00:00,11.51,11.51,11.48,11.5,155720.0,8.1937,8.1937,8.1723,8.1866,155720.0
2017-11-01 15:30:00,11.5,11.51,11.48,11.49,302081.0,8.1866,8.1937,8.1723,8.1794,302081.0
2017-11-02 09:30:00,11.42,11.51,11.4,11.47,144519.0,8.1296,8.1937,8.1154,8.1652,144519.0
2017-11-02 10:00:00,11.47,11.49,11.39,11.48,189623.0,8.1652,8.1794,8.1083,8.1723,189623.0
2017-11-02 10:30:00,11.48,11.55,11.48,11.54,192204.0,8.1723,8.2222,8.1723,8.215,192204.0
2017-11-02 11:00:00,11.55,11.59,11.51,11.52,263546.0,8.2222,8.2506,8.1937,8.2008,263546.0
2017-11-02 11:30:00,11.52,11.57,11.52,11.54,105557.0,8.2008,8.2364,8.2008,8.215,105557.0
2017-11-02 12:00:00,11.54,11.64,11.53,11.63,314507.0,8.215,8.2862,8.2079,8.2791,314507.0
2017-11-02 12:30:00,11.63,11.63,11.56,11.57,57492.0,8.2791,8.2791,8.2293,8.2364,57492.0
2017-11-02 13:00:00,11.57,11.57,11.5,11.5,55609.0,8.2364,8.2364,8.1866,8.1866,55609.0
2017-11-02 13:30:00,11.5,11.55,11.5,11.54,69674.0,8.1866,8.2222,8.1866,8.215,69674.0
2017-11-02 14:00:00,11.55,11.58,11.52,11.58,112288.0,8.2222,8.2435,8.2008,8.2435,112288.0
2017-11-02 14:30:00,11.58,11.59,11.54,11.56,89661.0,8.2435,8.2506,8.215,8.2293,89661.0
2017-11-02 15:00:00,11.57,11.62,11.54,11.62,199314.0,8.2364,8.272,8.215,8.272,199314.0
2017-11-02 15:30:00,11.61,11.64,11.6,11.63,705369.0,8.2649,8.2862,8.2577,8.2791,705369.0
2017-11-03 09:30:00,11.58,11.59,11.47,11.51,210013.0,8.2435,8.2506,8.1652,8.1937,210013.0
2017-11-03 10:00:00,11.5,11.6,11.5,11.57,206736.0,8.1866,8.2577,8.1866,8.2364,206736.0
2017-11-03 10:30:00,11.58,11.6,11.55,11.59,85890.0,8.2435,8.2577,8.2222,8.2506,85890.0
2017-11-03 11:00:00,11.6,11.64,11.59,11.63,114901.0,8.2577,8.2862,8.2506,8.2791,114901.0
2017-11-03 11:30:00,11.63,11.64,11.57,11.58,92772.0,8.2791,8.2862,8.2364,8.2435,92772.0
2017-11-03 12:00:00,11.58,11.6,11.56,11.6,102883.0,8.2435,8.2577,8.2293,8.2577,102883.0
2017-11-03 12:30:00,11.6,11.65,11.59,11.65,98476.0,8.2577,8.2933,8.2506,8.2933,98476.0
2017-11-03 13:00:00,11.65,11.67,11.63,11.67,280910.0,8.2933,8.3076,8.2791,8.3076,280910.0
2017-11-03 13:30:00,11.67,11.69,11.64,11.67,355128.0,8.3076,8.3218,8.2862,8.3076,355128.0
2017-11-03 14:00:00,11.67,11.68,11.64,11.67,269851.0,8.3076,8.3147,8.2862,8.3076,269851.0
2017-11-03 14:30:00,11.68,11.7,11.66,11.68,91384.0,8.3147,8.3289,8.3005,8.3147,91384.0
2017-11-03 15:00:00,11.67,11.69,11.64,11.66,134862.0,8.3076,8.3218,8.2862,8.3005,134862.0
2017-11-03 15:30:00,11.66,11.67,11.65,11.65,303865.0,8.3005,8.3076,8.2933,8.2933,303865.0
2017-11-06 09:30:00,11.59,11.65,11.57,11.63,98702.0,8.2506,8.2933,8.2364,8.2791,98702.0
2017-11-06 10:00:00,11.63,11.63,11.58,11.62,74227.0,8.2791,8.2791,8.2435,8.272,74227.0
2017-11-06 10:30:00,11.62,11.63,11.56,11.57,60461.0,8.272,8.2791,8.2293,8.2364,60461.0
2017-11-06 11:00:00,11.57,11.57,11.52,11.53,84363.0,8.2364,8.2364,8.2008,8.2079,84363.0
2017-11-06 11:30:00,11.53,11.54,11.5,11.52,82335.0,8.2079,8.215,8.1866,8.2008,82335.0
2017-11-06 12:00:00,11.53,11.53,11.5,11.51,68059.0,8.2079,8.2079,8.1866,8.1937,68059.0
2017-11-06 12:30:00,11.51,11.54,11.5,11.54,35347.0,8.1937,8.215,8.1866,8.215,35347.0
2017-11-06 13:00:00,11.54,11.57,11.53,11.54,59455.0,8.215,8.2364,8.2079,8.215,59455.0
2017-11-06 13:30:00,11.54,11.54,11.5,11.51,55627.0,8.215,8.215,8.1866,8.1937,55627.0
2017-11-06 14:00:00,11.51,11.52,11.49,11.5,84766.0,8.1937,8.2008,8.1794,8.1866,84766.0
2017-11-06 14:30:00,11.49,11.52,11.49,11.51,70910.0,8.1794,8.2008,8.1794,8.1937,70910.0
2017-11-06 15:00:00,11.51,11.56,11.5,11.54,139787.0,8.1937,8.2293,8.1866,8.215,139787.0
2017-11-06 15:30:00,11.54,11.56,11.53,11.53,242904.0,8.215,8.2293,8.2079,8.2079,242904.0
2017-11-07 09:30:00,11.57,11.58,11.52,11.52,82867.0,8.2364,8.2435,8.2008,8.2008,82867.0
2017-11-07 10:00:00,11.52,11.53,11.46,11.46,131041.0,8.2008,8.2079,8.1581,8.1581,131041.0
2017-11-07 10:30:00,11.46,11.48,11.37,11.38,202784.0,8.1581,8.1723,8.094,8.1011,202784.0
2017-11-07 11:00:00,11.39,11.4,11.36,11.39,59176.0,8.1083,8.1154,8.0869,8.1083,59176.0
2017-11-07 11:30:00,11.39,11.4,11.24,11.24,132596.0,8.1083,8.1154,8.0015,8.0015,132596.0
2017-11-07 12:00:00,11.24,11.28,11.2,11.23,97172.0,8.0015,8.0299,7.973,7.9944,97172.0
2017-11-07 12:30:00,11.22,11.24,11.2,11.21,47054.0,7.9872,8.0015,7.973,7.9801,47054.0
2017-11-07 13:00:00,11.21,11.25,11.2,11.25,72381.0,7.9801,8.0086,7.973,8.0086,72381.0
2017-11-07 13:30:00,11.25,11.26,11.23,11.26,78374.0,8.0086,8.0157,7.9944,8.0157,78374.0
2017-11-07 14:00:00,11.26,11.31,11.25,11.29,62273.0,8.0157,8.0513,8.0086,8.0371,62273.0
2017-11-07 14:30:00,11.29,11.3,11.25,11.28,167972.0,8.0371,8.0442,8.0086,8.0299,167972.0
2017-11-07 15:00:00,11.28,11.28,11.24,11.25,166367.0,8.0299,8.0299,8.0015,8.0086,166367.0
2017-11-07 15:30:00,11.25,11.26,11.23,11.25,302890.0,8.0086,8.0157,7.9944,8.0086,302890.0
2017-11-08 09:30:00,11.18,11.19,10.99,11.05,301089.0,7.9588,7.9659,7.8235,7.8662,301089.0
2017-11-08 10:00:00,11.05,11.16,11.05,11.07,478248.0,7.8662,7.9445,7.8662,7.8805,478248.0
2017-11-08 10:30:00,11.07,11.1,11.02,11.09,164053.0,7.8805,7.9018,7.8449,7.8947,164053.0
2017-11-08 11:00:00,11.08,11.12,11.05,11.1,258037.0,7.8876,7.916,7.8662,7.9018,258037.0
2017-11-08 11:30:00,11.1,11.1,11.03,11.09,121366.0,7.9018,7.9018,7.852,7.8947,121366.0
2017-11-08 12:00:00,11.09,11.13,11.08,11.13,153188.0,7.8947,7.9232,7.8876,7.9232,153188.0
2017-11-08 12:30:00,11.12,11.13,11.09,11.12,46852.0,7.916,7.9232,7.8947,7.916,46852.0
2017-11-08 13:00:00,11.12,11.14,11.09,11.1,59369.0,7.916,7.9303,7.8947,7.9018,59369.0
2017-11-08 13:30:00,11.1,11.11,11.07,11.08,140706.0,7.9018,7.9089,7.8805,7.8876,140706.0
2017-11-08 14:00:00,11.08,11.09,11.02,11.03,150205.0,7.8876,7.8947,7.8449,7.852,150205.0
2017-11-08 14:30:00,11.03,11.07,11.01,11.07,287642.0,7.852,7.8805,7.8377,7.8805,287642.0
2017-11-08 15:00:00,11.06,11.09,11.06,11.06,214555.0,7.8733,7.8947,7.8733,7.8733,214555.0
2017-11-08 15:30:00,11.06,11.08,11.05,11.07,547728.0,7.8733,7.8876,7.8662,7.8805,547728.0
2017-11-09 09:30:00,10.98,11.07,10.95,10.97,174172.0,7.8164,7.8805,7.795,7.8093,174172.0
2017-11-09 10:00:00,10.97,11.08,10.97,11.06,363710.0,7.8093,7.8876,7.8093,7.8733,363710.0
2017-11-09 10:30:00,11.05,11.11,11.02,11.1,222375.0,7.8662,7.9089,7.8449,7.9018,222375.0
2017-11-09 11:00:00,11.11,11.11,10.98,10.98,508494.0,7.9089,7.9089,7.8164,7.8164,508494.0
2017-11-09 11:30:00,10.98,11.01,10.92,10.96,248148.0,7.8164,7.8377,7.7737,7.8021,248148.0
2017-11-09 12:00:00,10.96,10.96,10.87,10.9,134235.0,7.8021,7.8021,7.7381,7.7594,134235.0
2017-11-09 12:30:00,10.9,10.95,10.88,10.95,88838.0,7.7594,7.795,7.7452,7.795,88838.0
2017-11-09 13:00:00,10.94,11.01,10.92,11.01,86491.0,7.7879,7.8377,7.7737,7.8377,86491.0
2017-11-09 13:30:00,11.01,11.03,10.98,11.01,83836.0,7.8377,7.852,7.8164,7.8377,83836.0
2017-11-09 14:00:00,11.01,11.03,11.0,11.02,90684.0,7.8377,7.852,7.8306,7.8449,90684.0
2017-11-09 14:30:00,11.01,11.02,10.98,10.99,113455.0,7.8377,7.8449,7.8164,7.8235,113455.0
2017-11-09 15:00:00,10.99,11.01,10.97,11.01,114658.0,7.8235,7.8377,7.8093,7.8377,114658.0
2017-11-09 15:30:00,11.01,11.03,11.0,11.0,301106.0,7.8377,7.852,7.8306,7.8306,301106.0
2017-11-10 09:30:00,11.05,11.11,11.02,11.04,72436.0,7.8662,7.9089,7.8449,7.8591,72436.0
2017-11-10 10:00:00,11.03,11.06,10.99,11.06,78030.0,7.852,7.8733,7.8235,7.8733,78030.0
2017-11-10 10:30:00,11.06,11.09,11.03,11.09,120678.0,7.8733,7.8947,7.852,7.8947,120678.0
2017-11-10 11:00:00,11.08,11.14,11.06,11.11,350088.0,7.8876,7.9303,7.8733,7.9089,350088.0
2017-11-10 11:30:00,11.11,11.14,11.1,11.11,162672.0,7.9089,7.9303,7.9018,7.9089,162672.0
2017-11-10 12:00:00,11.11,11.13,11.07,11.08,62469.0,7.9089,7.9232,7.8805,7.8876,62469.0
2017-11-10 12:30:00,11.07,11.08,11.06,11.06,50848.0,7.8805,7.8876,7.8733,7.8733,50848.0
2017-11-10 13:00:00,11.05,11.07,11.03,11.06,104434.0,7.8662,7.8805,7.852,7.8733,104434.0
2017-11-10 13:30:00,11.07,11.07,11.05,11.06,40080.0,7.8805,7.8805,7.8662,7.8733,40080.0
2017-11-10 14:00:00,11.05,11.07,11.03,11.07,110481.0,7.8662,7.8805,7.852,7.8805,110481.0
2017-11-10 14:30:00,11.07,11.08,11.04,11.06,121726.0,7.8805,7.8876,7.8591,7.8733,121726.0
2017-11-10 15:00:00,11.06,11.06,11.05,11.05,59746.0,7.8733,7.8733,7.8662,7.8662,59746.0
2017-11-10 15:30:00,11.05,11.06,11.02,11.03,442093.0,7.8662,7.8733,7.8449,7.852,442093.0
2017-11-13 09:30:00,10.96,10.96,10.84,10.91,233313.0,7.8021,7.8021,7.7167,7.7666,233313.0
2017-11-13 10:00:00,10.91,10.98,10.91,10.97,181373.0,7.7666,7.8164,7.7666,7.8093,181373.0
2017-11-13 10:30:00,10.96,10.98,10.94,10.95,71847.0,7.8021,7.8164,7.7879,7.795,71847.0
2017-11-13 11:00:00,10.95,10.99,10.94,10.96,90112.0,7.795,7.8235,7.7879,7.8021,90112.0
2017-11-13 11:30:00,10.96,11.02,10.95,11.01,84755.0,7.8021,7.8449,7.795,7.8377,84755.0
2017-11-13 12:00:00,11.02,11.05,11.0,11.0,66114.0,7.8449,7.8662,7.8306,7.8306,66114.0
2017-11-13 12:30:00,11.0,11.02,10.99,11.02,66379.0,7.8306,7.8449,7.8235,7.8449,66379.0
2017-11-13 13:00:00,11.02,11.13,11.01,11.12,152078.0,7.8449,7.9232,7.8377,7.916,152078.0
2017-11-13 13:30:00,11.12,11.16,11.1,11.16,92552.0,7.916,7.9445,7.9018,7.9445,92552.0
2017-11-13 14:00:00,11.16,11.17,11.12,11.12,94325.0,7.9445,7.9516,7.916,7.916,94325.0
2017-11-13 14:30:00,11.12,11.15,11.12,11.15,72920.0,7.916,7.9374,7.916,7.9374,72920.0
2017-11-13 15:00:00,11.15,11.17,11.13,11.16,146164.0,7.9374,7.9516,7.9232,7.9445,146164.0
2017-11-13 15:30:00,11.15,11.17,11.14,11.14,510513.0,7.9374,7.9516,7.9303,7.9303,510513.0
2017-11-14 09:30:00,11.1,11.2,11.09,11.17,93101.0,7.9018,7.973,7.8947,7.9516,93101.0
2017-11-14 10:00:00,11.18,11.18,11.12,11.13,72943.0,7.9588,7.9588,7.916,7.9232,72943.0
2017-11-14 10:30:00,11.13,11.17,11.11,11.15,123352.0,7.9232,7.9516,7.9089,7.9374,123352.0
2017-11-14 11:00:00,11.16,11.17,11.14,11.15,60738.0,7.9445,7.9516,7.9303,7.9374,60738.0
2017-11-14 11:30:00,11.14,11.15,11.1,11.13,74854.0,7.9303,7.9374,7.9018,7.9232,74854.0
2017-11-14 12:00:00,11.13,11.15,11.1,11.1,56930.0,7.9232,7.9374,7.9018,7.9018,56930.0
2017-11-14 12:30:00,11.1,11.12,11.09,11.1,30623.0,7.9018,7.916,7.8947,7.9018,30623.0
2017-11-14 13:00:00,11.09,11.13,11.09,11.11,75521.0,7.8947,7.9232,7.8947,7.9089,75521.0
2017-11-14 13:30:00,11.11,11.14,11.08,11.13,70773.0,7.9089,7.9303,7.8876,7.9232,70773.0
2017-11-14 14:00:00,11.13,11.17,11.13,11.15,51910.0,7.9232,7.9516,7.9232,7.9374,51910.0
2017-11-14 14:30:00,11.16,11.17,11.14,11.15,50516.0,7.9445,7.9516,7.9303,7.9374,50516.0
2017-11-14 15:00:00,11.15,11.16,11.14,11.15,63991.0,7.9374,7.9445,7.9303,7.9374,63991.0
2017-11-14 15:30:00,11.14,11.16,11.13,11.16,155301.0,7.9303,7.9445,7.9232,7.9445,155301.0
2017-11-15 09:30:00,11.04,11.11,10.99,11.06,79812.0,7.8591,7.9089,7.8235,7.8733,79812.0
2017-11-15 10:00:00,11.06,11.16,11.05,11.12,79211.0,7.8733,7.9445,7.8662,7.916,79211.0
2017-11-15 10:30:00,11.12,11.19,11.1,11.18,41433.0,7.916,7.9659,7.9018,7.9588,41433.0
2017-11-15 11:00:00,11.19,11.22,11.16,11.2,108468.0,7.9659,7.9872,7.9445,7.973,108468.0
2017-11-15 11:30:00,11.21,11.21,11.18,11.2,50375.0,7.9801,7.9801,7.9588,7.973,50375.0
2017-11-15 12:00:00,11.2,11.22,11.17,11.21,38935.0,7.973,7.9872,7.9516,7.9801,38935.0
2017-11-15 12:30:00,11.21,11.22,11.19,11.2,29518.0,7.9801,7.9872,7.9659,7.973,29518.0
2017-11-15 13:00:00,11.21,11.21,11.19,11.19,38861.0,7.9801,7.9801,7.9659,7.9659,38861.0
2017-11-15 13:30:00,11.19,11.21,11.14,11.15,49560.0,7.9659,7.9801,7.9303,7.9374,49560.0
2017-11-15 14:00:00,11.15,11.17,11.15,11.16,24564.0,7.9374,7.9516,7.9374,7.9445,24564.0
2017-11-15 14:30:00,11.16,11.19,11.15,11.16,35726.0,7.9445,7.9659,7.9374,7.9445,35726.0
2017-11-15 15:00:00,11.16,11.18,11.13,11.15,71483.0,7.9445,7.9588,7.9232,7.9374,71483.0
2017-11-15 15:30:00,11.15,11.19,11.14,11.16,197262.0,7.9374,7.9659,7.9303,7.9445,197262.0
2017-11-16 09:30:00,11.23,11.25,11.17,11.17,121757.0,7.9944,8.0086,7.9516,7.9516,121757.0
2017-11-16 10:00:00,11.17,11.21,11.16,11.19,63987.0,7.9516,7.9801,7.9445,7.9659,63987.0
2017-11-16 10:30:00,11.19,11.24,11.18,11.22,42337.0,7.9659,8.0015,7.9588,7.9872,42337.0
2017-11-16 11:00:00,11.21,11.24,11.2,11.22,50823.0,7.9801,8.0015,7.973,7.9872,50823.0
2017-11-16 11:30:00,11.21,11.25,11.2,11.25,40990.0,7.9801,8.0086,7.973,8.0086,40990.0
2017-11-16 12:00:00,11.25,11.27,11.23,11.27,90040.0,8.0086,8.0228,7.9944,8.0228,90040.0
2017-11-16 12:30:00,11.27,11.28,11.24,11.27,75904.0,8.0228,8.0299,8.0015,8.0228,75904.0
2017-11-16 13:00:00,11.28,11.3,11.25,11.26,69711.0,8.0299,8.0442,8.0086,8.0157,69711.0
2017-11-16 13:30:00,11.26,11.27,11.24,11.25,39474.0,8.0157,8.0228,8.0015,8.0086,39474.0
2017-11-16 14:00:00,11.25,11.26,11.23,11.23,47344.0,8.0086,8.0157,7.9944,7.9944,47344.0
2017-11-16 14:30:00,11.23,11.25,11.22,11.22,73527.0,7.9944,8.0086,7.9872,7.9872,73527.0
2017-11-16 15:00:00,11.22,11.23,11.2,11.21,77343.0,7.9872,7.9944,7.973,7.9801,77343.0
2017-11-16 15:30:00,11.21,11.22,11.16,11.16,339445.0,7.9801,7.9872,7.9445,7.9445,339445.0
2017-11-17 09:30:00,11.09,11.14,11.07,11.12,231501.0,7.8947,7.9303,7.8805,7.916,231501.0
2017-11-17 10:00:00,11.13,11.19,11.1,11.18,46811.0,7.9232,7.9659,7.9018,7.9588,46811.0
2017-11-17 10:30:00,11.18,11.21,11.17,11.19,42054.0,7.9588,7.9801,7.9516,7.9659,42054.0
2017-11-17 11:00:00,11.2,11.22,11.18,11.21,31515.0,7.973,7.9872,7.9588,7.9801,31515.0
2017-11-17 11:30:00,11.22,11.27,11.21,11.27,40452.0,7.9872,8.0228,7.9801,8.0228,40452.0
2017-11-17 12:00:00,11.27,11.28,11.25,11.28,63541.0,8.0228,8.0299,8.0086,8.0299,63541.0
2017-11-17 12:30:00,11.27,11.28,11.24,11.27,107515.0,8.0228,8.0299,8.0015,8.0228,107515.0
2017-11-17 13:00:00,11.26,11.28,11.24,11.25,76717.0,8.0157,8.0299,8.0015,8.0086,76717.0
2017-11-17 13:30:00,11.24,11.26,11.24,11.25,47073.0,8.0015,8.0157,8.0015,8.0086,47073.0
2017-11-17 14:00:00,11.25,11.27,11.24,11.25,47803.0,8.0086,8.0228,8.0015,8.0086,47803.0
2017-11-17 14:30:00,11.24,11.26,11.24,11.25,51714.0,8.0015,8.0157,8.0015,8.0086,51714.0
2017-11-17 15:00:00,11.24,11.26,11.22,11.25,121626.0,8.0015,8.0157,7.9872,8.0086,121626.0
2017-11-17 15:30:00,11.25,11.27,11.24,11.27,421878.0,8.0086,8.0228,8.0015,8.0228,421878.0
2017-11-20 09:30:00,11.27,11.33,11.23,11.27,61641.0,8.0228,8.0655,7.9944,8.0228,61641.0
2017-11-20 10:00:00,11.26,11.3,11.25,11.29,53582.0,8.0157,8.0442,8.0086,8.0371,53582.0
2017-11-20 10:30:00,11.29,11.34,11.28,11.32,62343.0,8.0371,8.0727,8.0299,8.0584,62343.0
2017-11-20 11:00:00,11.32,11.32,11.29,11.29,33273.0,8.0584,8.0584,8.0371,8.0371,33273.0
2017-11-20 11:30:00,11.3,11.32,11.28,11.29,39926.0,8.0442,8.0584,8.0299,8.0371,39926.0
2017-11-20 12:00:00,11.29,11.3,11.27,11.29,44093.0,8.0371,8.0442,8.0228,8.0371,44093.0
2017-11-20 12:30:00,11.28,11.3,11.27,11.28,20135.0,8.0299,8.0442,8.0228,8.0299,20135.0
2017-11-20 13:00:00,11.29,11.3,11.28,11.3,26636.0,8.0371,8.0442,8.0299,8.0442,26636.0
2017-11-20 13:30:00,11.3,11.32,11.29,11.32,38744.0,8.0442,8.0584,8.0371,8.0584,38744.0
2017-11-20 14:00:00,11.31,11.32,11.29,11.32,35709.0,8.0513,8.0584,8.0371,8.0584,35709.0
2017-11-20 14:30:00,11.32,11.34,11.31,11.31,59780.0,8.0584,8.0727,8.0513,8.0513,59780.0
2017-11-20 15:00:00,11.31,11.33,11.31,11.33,49409.0,8.0513,8.0655,8.0513,8.0655,49409.0
2017-11-20 15:30:00,11.32,11.36,11.32,11.36,231059.0,8.0584,8.0869,8.0584,8.0869,231059.0
2017-11-21 09:30:00,11.4,11.43,11.33,11.34,182494.0,8.1154,8.1367,8.0655,8.0727,182494.0
2017-11-21 10:00:00,11.35,11.38,11.33,11.38,76141.0,8.0798,8.1011,8.0655,8.1011,76141.0
2017-11-21 10:30:00,11.37,11.4,11.35,11.38,56413.0,8.094,8.1154,8.0798,8.1011,56413.0
2017-11-21 11:00:00,11.39,11.39,11.35,11.38,53116.0,8.1083,8.1083,8.0798,8.1011,53116.0
2017-11-21 11:30:00,11.38,11.4,11.35,11.4,276215.0,8.1011,8.1154,8.0798,8.1154,276215.0
2017-11-21 12:00:00,11.4,11.41,11.38,11.4,95875.0,8.1154,8.1225,8.1011,8.1154,95875.0
2017-11-21 12:30:00,11.4,11.41,11.39,11.39,59038.0,8.1154,8.1225,8.1083,8.1083,59038.0
2017-11-21 13:00:00,11.4,11.41,11.38,11.4,37168.0,8.1154,8.1225,8.1011,8.1154,37168.0
2017-11-21 13:30:00,11.4,11.4,11.38,11.39,93349.0,8.1154,8.1154,8.1011,8.1083,93349.0
2017-11-21 14:00:00,11.38,11.4,11.38,11.4,35275.0,8.1011,8.1154,8.1011,8.1154,35275.0
2017-11-21 14:30:00,11.39,11.42,11.39,11.42,63347.0,8.1083,8.1296,8.1083,8.1296,63347.0
2017-11-21 15:00:00,11.42,11.42,11.39,11.41,50675.0,8.1296,8.1296,8.1083,8.1225,50675.0
2017-11-21 15:30:00,11.41,11.42,11.39,11.4,215684.0,8.1225,8.1296,8.1083,8.1154,215684.0
2017-11-22 09:30:00,11.42,11.51,11.37,11.47,148357.0,8.1296,8.1937,8.094,8.1652,148357.0
2017-11-22 10:00:00,11.48,11.52,11.48,11.51,55373.0,8.1723,8.2008,8.1723,8.1937,55373.0
2017-11-22 10:30:00,11.52,11.54,11.5,11.53,74528.0,8.2008,8.215,8.1866,8.2079,74528.0
2017-11-22 11:00:00,11.54,11.55,11.46,11.46,107321.0,8.215,8.2222,8.1581,8.1581,107321.0
2017-11-22 11:30:00,11.46,11.47,11.43,11.43,35680.0,8.1581,8.1652,8.1367,8.1367,35680.0
2017-11-22 12:00:00,11.43,11.46,11.43,11.45,29150.0,8.1367,8.1581,8.1367,8.151,29150.0
2017-11-22 12:30:00,11.44,11.46,11.43,11.46,63745.0,8.1438,8.1581,8.1367,8.1581,63745.0
2017-11-22 13:00:00,11.46,11.46,11.43,11.46,37840.0,8.1581,8.1581,8.1367,8.1581,37840.0
2017-11-22 13:30:00,11.46,11.47,11.45,11.46,29843.0,8.1581,8.1652,8.151,8.1581,29843.0
2017-11-22 14:00:00,11.46,11.47,11.43,11.44,63703.0,8.1581,8.1652,8.1367,8.1438,63703.0
2017-11-22 14:30:00,11.45,11.47,11.44,11.47,36247.0,8.151,8.1652,8.1438,8.1652,36247.0
2017-11-22 15:00:00,11.47,11.47,11.45,11.46,93408.0,8.1652,8.1652,8.151,8.1581,93408.0
2017-11-22 15:30:00,11.45,11.46,11.44,11.44,223257.0,8.151,8.1581,8.1438,8.1438,223257.0
2017-11-24 09:30:00,11.47,11.47,11.38,11.38,81840.0,8.1652,8.1652,8.1011,8.1011,81840.0
2017-11-24 10:00:00,11.38,11.41,11.36,11.37,45314.0,8.1011,8.1225,8.0869,8.094,45314.0
2017-11-24 10:30:00,11.38,11.38,11.3,11.33,35068.0,8.1011,8.1011,8.0442,8.0655,35068.0
2017-11-24 11:00:00,11.33,11.34,11.3,11.32,36782.0,8.0655,8.0727,8.0442,8.0584,36782.0
2017-11-24 11:30:00,11.32,11.34,11.31,11.33,24227.0,8.0584,8.0727,8.0513,8.0655,24227.0
2017-11-24 12:00:00,11.33,11.33,11.3,11.32,44438.0,8.0655,8.0655,8.0442,8.0584,44438.0
2017-11-24 12:30:00,11.31,11.32,11.28,11.29,116257.0,8.0513,8.0584,8.0299,8.0371,116257.0
2017-11-27 09:30:00,11.29,11.42,11.26,11.38,98940.0,8.0371,8.1296,8.0157,8.1011,98940.0
2017-11-27 10:00:00,11.38,11.42,11.36,11.41,53280.0,8.1011,8.1296,8.0869,8.1225,53280.0
2017-11-27 10:30:00,11.41,11.41,11.37,11.38,33279.0,8.1225,8.1225,8.094,8.1011,33279.0
2017-11-27 11:00:00,11.38,11.39,11.34,11.34,55587.0,8.1011,8.1083,8.0727,8.0727,55587.0
2017-11-27 11:30:00,11.34,11.37,11.34,11.36,49940.0,8.0727,8.094,8.0727,8.0869,49940.0
2017-11-27 12:00:00,11.37,11.37,11.35,11.35,34689.0,8.094,8.094,8.0798,8.0798,34689.0
2017-11-27 12:30:00,11.35,11.37,11.35,11.37,32048.0,8.0798,8.094,8.0798,8.094,32048.0
2017-11-27 13:00:00,11.37,11.42,11.36,11.4,41721.0,8.094,8.1296,8.0869,8.1154,41721.0
2017-11-27 13:30:00,11.4,11.41,11.37,11.38,35472.0,8.1154,8.1225,8.094,8.1011,35472.0
2017-11-27 14:00:00,11.38,11.39,11.37,11.38,30825.0,8.1011,8.1083,8.094,8.1011,30825.0
2017-11-27 14:30:00,11.38,11.39,11.37,11.37,33920.0,8.1011,8.1083,8.094,8.094,33920.0
2017-11-27 15:00:00,11.38,11.39,11.36,11.38,103855.0,8.1011,8.1083,8.0869,8.1011,103855.0
2017-11-27 15:30:00,11.38,11.38,11.34,11.34,167075.0,8.1011,8.1011,8.0727,8.0727,167075.0
2017-11-28 09:30:00,11.37,11.47,11.34,11.46,71087.0,8.094,8.1652,8.0727,8.1581,71087.0
2017-11-28 10:00:00,11.47,11.48,11.42,11.42,51055.0,8.1652,8.1723,8.1296,8.1296,51055.0
2017-11-28 10:30:00,11.43,11.47,11.42,11.46,72051.0,8.1367,8.1652,8.1296,8.1581,72051.0
2017-11-28 11:00:00,11.47,11.49,11.45,11.48,72475.0,8.1652,8.1794,8.151,8.1723,72475.0
2017-11-28 11:30:00,11.48,11.51,11.47,11.49,82042.0,8.1723,8.1937,8.1652,8.1794,82042.0
2017-11-28 12:00:00,11.49,11.55,11.49,11.53,82613.0,8.1794,8.2222,8.1794,8.2079,82613.0
2017-11-28 12:30:00,11.53,11.59,11.52,11.59,57674.0,8.2079,8.2506,8.2008,8.2506,57674.0
2017-11-28 13:00:00,11.59,11.63,11.58,11.59,115443.0,8.2506,8.2791,8.2435,8.2506,115443.0
2017-11-28 13:30:00,11.59,11.61,11.55,11.57,76298.0,8.2506,8.2649,8.2222,8.2364,76298.0
2017-11-28 14:00:00,11.57,11.58,11.54,11.58,46000.0,8.2364,8.2435,8.215,8.2435,46000.0
2017-11-28 14:30:00,11.58,11.67,11.57,11.66,101292.0,8.2435,8.3076,8.2364,8.3005,101292.0
2017-11-28 15:00:00,11.66,11.74,11.65,11.72,327719.0,8.3005,8.3574,8.2933,8.3432,327719.0
2017-11-28 15:30:00,11.72,11.78,11.7,11.77,558266.0,8.3432,8.3859,8.3289,8.3788,558266.0
2017-11-29 09:30:00,11.91,12.17,11.9,12.15,374222.0,8.4784,8.6635,8.4713,8.6493,374222.0
2017-11-29 10:00:00,12.16,12.17,12.05,12.12,239994.0,8.6564,8.6635,8.5781,8.6279,239994.0
2017-11-29 10:30:00,12.12,12.2,12.09,12.17,191124.0,8.6279,8.6849,8.6066,8.6635,191124.0
2017-11-29 11:00:00,12.17,12.17,12.07,12.1,239363.0,8.6635,8.6635,8.5923,8.6137,239363.0
2017-11-29 11:30:00,12.1,12.14,12.03,12.04,242662.0,8.6137,8.6422,8.5639,8.571,242662.0
2017-11-29 12:00:00,12.04,12.07,12.01,12.02,128066.0,8.571,8.5923,8.5496,8.5567,128066.0
2017-11-29 12:30:00,12.02,12.09,11.98,12.08,138074.0,8.5567,8.6066,8.5283,8.5994,138074.0
2017-11-29 13:00:00,12.08,12.08,12.03,12.03,65264.0,8.5994,8.5994,8.5639,8.5639,65264.0
2017-11-29 13:30:00,12.04,12.04,11.97,12.01,111747.0,8.571,8.571,8.5211,8.5496,111747.0
2017-11-29 14:00:00,12.02,12.1,12.01,12.1,213182.0,8.5567,8.6137,8.5496,8.6137,213182.0
2017-11-29 14:30:00,12.1,12.14,12.09,12.14,217343.0,8.6137,8.6422,8.6066,8.6422,217343.0
2017-11-29 15:00:00,12.14,12.18,12.14,12.17,217211.0,8.6422,8.6706,8.6422,8.6635,217211.0
2017-11-29 15:30:00,12.17,12.18,12.15,12.17,430891.0,8.6635,8.6706,8.6493,8.6635,430891.0
2017-11-30 09:30:00,12.26,12.28,12.12,12.15,215794.0,8.7276,8.7418,8.6279,8.6493,215794.0
2017-11-30 10:00:00,12.16,12.17,12.1,12.13,165777.0,8.6564,8.6635,8.6137,8.635,165777.0
2017-11-30 10:30:00,12.13,12.19,12.07,12.18,125930.0,8.635,8.6778,8.5923,8.6706,125930.0
2017-11-30 11:00:00,12.19,12.24,12.16,12.17,193447.0,8.6778,8.7133,8.6564,8.6635,193447.0
2017-11-30 11:30:00,12.17,12.19,12.13,12.14,95110.0,8.6635,8.6778,8.635,8.6422,95110.0
2017-11-30 12:00:00,12.14,12.18,12.13,12.14,54872.0,8.6422,8.6706,8.635,8.6422,54872.0
2017-11-30 12:30:00,12.15,12.19,12.14,12.18,130758.0,8.6493,8.6778,8.6422,8.6706,130758.0
2017-11-30 13:00:00,12.17,12.19,12.13,12.14,95437.0,8.6635,8.6778,8.635,8.6422,95437.0
2017-11-30 13:30:00,12.14,12.14,12.03,12.04,94327.0,8.6422,8.6422,8.5639,8.571,94327.0
2017-11-30 14:00:00,12.03,12.06,12.01,12.03,144804.0,8.5639,8.5852,8.5496,8.5639,144804.0
2017-11-30 14:30:00,12.02,12.03,11.95,11.96,100860.0,8.5567,8.5639,8.5069,8.514,100860.0
2017-11-30 15:00:00,11.95,11.95,11.89,11.92,142610.0,8.5069,8.5069,8.4642,8.4855,142610.0
2017-11-30 15:30:00,11.92,11.98,11.9,11.9,419468.0,8.4855,8.5283,8.4713,8.4713,419468.0
2017-12-01 09:30:00,11.93,11.94,11.74,11.74,106320.0,8.4927,8.4998,8.3574,8.3574,106320.0
2017-12-01 10:00:00,11.73,11.89,11.7,11.89,203457.0,8.3503,8.4642,8.3289,8.4642,203457.0
2017-12-01 10:30:00,11.9,11.93,11.88,11.89,78230.0,8.4713,8.4927,8.4571,8.4642,78230.0
2017-12-01 11:00:00,11.89,11.9,11.49,11.52,315021.0,8.4642,8.4713,8.1794,8.2008,315021.0
2017-12-01 11:30:00,11.52,11.7,11.41,11.7,244184.0,8.2008,8.3289,8.1225,8.3289,244184.0
2017-12-01 12:00:00,11.7,11.72,11.59,11.6,320210.0,8.3289,8.3432,8.2506,8.2577,320210.0
2017-12-01 12:30:00,11.6,11.73,11.6,11.72,166017.0,8.2577,8.3503,8.2577,8.3432,166017.0
2017-12-01 13:00:00,11.72,11.8,11.7,11.79,63980.0,8.3432,8.4001,8.3289,8.393,63980.0
2017-12-01 13:30:00,11.79,11.85,11.76,11.79,81694.0,8.393,8.4357,8.3716,8.393,81694.0
2017-12-01 14:00:00,11.79,11.82,11.77,11.78,61399.0,8.393,8.4144,8.3788,8.3859,61399.0
2017-12-01 14:30:00,11.78,11.8,11.74,11.77,88744.0,8.3859,8.4001,8.3574,8.3788,88744.0
2017-12-01 15:00:00,11.76,11.82,11.76,11.81,88196.0,8.3716,8.4144,8.3716,8.4072,88196.0
2017-12-01 15:30:00,11.82,11.86,11.81,11.86,343932.0,8.4144,8.4428,8.4072,8.4428,343932.0
2017-12-04 09:30:00,12.1,12.17,12.03,12.05,319048.0,8.6137,8.6635,8.5639,8.5781,319048.0
2017-12-04 10:00:00,12.06,12.09,12.03,12.04,131074.0,8.5852,8.6066,8.5639,8.571,131074.0
2017-12-04 10:30:00,12.04,12.11,12.01,12.06,197670.0,8.571,8.6208,8.5496,8.5852,197670.0
2017-12-04 11:00:00,12.07,12.07,11.97,11.99,111503.0,8.5923,8.5923,8.5211,8.5354,111503.0
2017-12-04 11:30:00,11.99,12.02,11.97,11.97,73451.0,8.5354,8.5567,8.5211,8.5211,73451.0
2017-12-04 12:00:00,11.97,12.0,11.92,11.93,134508.0,8.5211,8.5425,8.4855,8.4927,134508.0
2017-12-04 12:30:00,11.93,11.97,11.9,11.96,83418.0,8.4927,8.5211,8.4713,8.514,83418.0
2017-12-04 13:00:00,11.96,11.97,11.89,11.92,79416.0,8.514,8.5211,8.4642,8.4855,79416.0
2017-12-04 13:30:00,11.92,11.96,11.92,11.95,35188.0,8.4855,8.514,8.4855,8.5069,35188.0
2017-12-04 14:00:00,11.96,11.96,11.91,11.91,64470.0,8.514,8.514,8.4784,8.4784,64470.0
2017-12-04 14:30:00,11.91,11.92,11.85,11.87,92578.0,8.4784,8.4855,8.4357,8.45,92578.0
2017-12-04 15:00:00,11.86,11.92,11.86,11.91,122580.0,8.4428,8.4855,8.4428,8.4784,122580.0
2017-12-04 15:30:00,11.91,11.93,11.9,11.92,428771.0,8.4784,8.4927,8.4713,8.4855,428771.0
2017-12-05 09:30:00,12.0,12.0,11.87,11.88,148763.0,8.5425,8.5425,8.45,8.4571,148763.0
2017-12-05 10:00:00,11.88,11.93,11.87,11.9,64228.0,8.4571,8.4927,8.45,8.4713,64228.0
2017-12-05 10:30:00,11.89,11.91,11.85,11.9,64727.0,8.4642,8.4784,8.4357,8.4713,64727.0
2017-12-05 11:00:00,11.91,11.97,11.89,11.92,66649.0,8.4784,8.5211,8.4642,8.4855,66649.0
2017-12-05 11:30:00,11.92,11.96,11.91,11.92,74389.0,8.4855,8.514,8.4784,8.4855,74389.0
2017-12-05 12:00:00,11.93,11.93,11.88,11.88,53184.0,8.4927,8.4927,8.4571,8.4571,53184.0
2017-12-05 12:30:00,11.88,11.88,11.84,11.84,116536.0,8.4571,8.4571,8.4286,8.4286,116536.0
2017-12-05 13:00:00,11.84,11.87,11.83,11.85,72807.0,8.4286,8.45,8.4215,8.4357,72807.0
2017-12-05 13:30:00,11.84,11.85,11.81,11.81,39523.0,8.4286,8.4357,8.4072,8.4072,39523.0
2017-12-05 14:00:00,11.81,11.85,11.79,11.79,61845.0,8.4072,8.4357,8.393,8.393,61845.0
2017-12-05 14:30:00,11.79,11.79,11.73,11.75,154507.0,8.393,8.393,8.3503,8.3645,154507.0
2017-12-05 15:00:00,11.74,11.75,11.66,11.69,181796.0,8.3574,8.3645,8.3005,8.3218,181796.0
2017-12-05 15:30:00,11.69,11.7,11.65,11.66,264121.0,8.3218,8.3289,8.2933,8.3005,264121.0
2017-12-06 09:30:00,11.62,11.67,11.59,11.66,153960.0,8.272,8.3076,8.2506,8.3005,153960.0
2017-12-06 10:00:00,11.67,11.69,11.63,11.68,109509.0,8.3076,8.3218,8.2791,8.3147,109509.0
2017-12-06 10:30:00,11.68,11.75,11.67,11.73,92101.0,8.3147,8.3645,8.3076,8.3503,92101.0
2017-12-06 11:00:00,11.73,11.75,11.69,11.72,67041.0,8.3503,8.3645,8.3218,8.3432,67041.0
2017-12-06 11:30:00,11.72,11.73,11.67,11.68,56331.0,8.3432,8.3503,8.3076,8.3147,56331.0
2017-12-06 12:00:00,11.68,11.68,11.63,11.65,88256.0,8.3147,8.3147,8.2791,8.2933,88256.0
2017-12-06 12:30:00,11.66,11.73,11.65,11.71,87218.0,8.3005,8.3503,8.2933,8.3361,87218.0
2017-12-06 13:00:00,11.72,11.73,11.7,11.73,40524.0,8.3432,8.3503,8.3289,8.3503,40524.0
2017-12-06 13:30:00,11.73,11.75,11.71,11.73,52773.0,8.3503,8.3645,8.3361,8.3503,52773.0
2017-12-06 14:00:00,11.72,11.73,11.67,11.68,42809.0,8.3432,8.3503,8.3076,8.3147,42809.0
2017-12-06 14:30:00,11.68,11.7,11.65,11.66,40651.0,8.3147,8.3289,8.2933,8.3005,40651.0
2017-12-06 15:00:00,11.65,11.67,11.64,11.64,56276.0,8.2933,8.3076,8.2862,8.2862,56276.0
2017-12-06 15:30:00,11.64,11.65,11.6,11.61,188931.0,8.2862,8.2933,8.2577,8.2649,188931.0
2017-12-07 09:30:00,11.58,11.67,11.52,11.64,95572.0,8.2435,8.3076,8.2008,8.2862,95572.0
2017-12-07 10:00:00,11.64,11.68,11.63,11.66,50151.0,8.2862,8.3147,8.2791,8.3005,50151.0
2017-12-07 10:30:00,11.66,11.72,11.65,11.72,82607.0,8.3005,8.3432,8.2933,8.3432,82607.0
2017-12-07 11:00:00,11.72,11.74,11.67,11.71,89967.0,8.3432,8.3574,8.3076,8.3361,89967.0
2017-12-07 11:30:00,11.71,11.74,11.66,11.67,163063.0,8.3361,8.3574,8.3005,8.3076,163063.0
2017-12-07 12:00:00,11.66,11.68,11.62,11.62,84943.0,8.3005,8.3147,8.272,8.272,84943.0
2017-12-07 12:30:00,11.62,11.63,11.6,11.63,39120.0,8.272,8.2791,8.2577,8.2791,39120.0
2017-12-07 13:00:00,11.63,11.65,11.61,11.63,37618.0,8.2791,8.2933,8.2649,8.2791,37618.0
2017-12-07 13:30:00,11.63,11.63,11.58,11.59,54224.0,8.2791,8.2791,8.2435,8.2506,54224.0
2017-12-07 14:00:00,11.59,11.63,11.58,11.63,51921.0,8.2506,8.2791,8.2435,8.2791,51921.0
2017-12-07 14:30:00,11.63,11.63,11.6,11.61,73497.0,8.2791,8.2791,8.2577,8.2649,73497.0
2017-12-07 15:00:00,11.61,11.65,11.6,11.64,83011.0,8.2649,8.2933,8.2577,8.2862,83011.0
2017-12-07 15:30:00,11.65,11.66,11.63,11.65,216745.0,8.2933,8.3005,8.2791,8.2933,216745.0
2017-12-08 09:30:00,11.75,11.78,11.57,11.59,115722.0,8.3645,8.3859,8.2364,8.2506,115722.0
2017-12-08 10:00:00,11.58,11.59,11.53,11.54,75338.0,8.2435,8.2506,8.2079,8.215,75338.0
2017-12-08 10:30:00,11.54,11.57,11.53,11.56,63165.0,8.215,8.2364,8.2079,8.2293,63165.0
2017-12-08 11:00:00,11.56,11.59,11.54,11.54,52729.0,8.2293,8.2506,8.215,8.215,52729.0
2017-12-08 11:30:00,11.54,11.58,11.54,11.56,62726.0,8.215,8.2435,8.215,8.2293,62726.0
2017-12-08 12:00:00,11.56,11.59,11.56,11.59,46834.0,8.2293,8.2506,8.2293,8.2506,46834.0
2017-12-08 12:30:00,11.58,11.62,11.58,11.61,91833.0,8.2435,8.272,8.2435,8.2649,91833.0
2017-12-08 13:00:00,11.61,11.61,11.59,11.59,36014.0,8.2649,8.2649,8.2506,8.2506,36014.0
2017-12-08 13:30:00,11.6,11.6,11.57,11.58,43236.0,8.2577,8.2577,8.2364,8.2435,43236.0
2017-12-08 14:00:00,11.58,11.58,11.55,11.57,62810.0,8.2435,8.2435,8.2222,8.2364,62810.0
2017-12-08 14:30:00,11.57,11.58,11.54,11.57,77138.0,8.2364,8.2435,8.215,8.2364,77138.0
2017-12-08 15:00:00,11.57,11.58,11.55,11.58,85204.0,8.2364,8.2435,8.2222,8.2435,85204.0
2017-12-08 15:30:00,11.58,11.59,11.57,11.58,258027.0,8.2435,8.2506,8.2364,8.2435,258027.0
2017-12-11 09:30:00,11.58,11.68,11.55,11.66,214904.0,8.2435,8.3147,8.2222,8.3005,214904.0
2017-12-11 10:00:00,11.67,11.68,11.55,11.55,161796.0,8.3076,8.3147,8.2222,8.2222,161796.0
2017-12-11 10:30:00,11.55,11.6,11.54,11.58,86650.0,8.2222,8.2577,8.215,8.2435,86650.0
2017-12-11 11:00:00,11.57,11.61,11.56,11.61,73723.0,8.2364,8.2649,8.2293,8.2649,73723.0
2017-12-11 11:30:00,11.61,11.61,11.58,11.59,75090.0,8.2649,8.2649,8.2435,8.2506,75090.0
2017-12-11 12:00:00,11.59,11.61,11.58,11.59,61594.0,8.2506,8.2649,8.2435,8.2506,61594.0
2017-12-11 12:30:00,11.58,11.61,11.57,11.6,58578.0,8.2435,8.2649,8.2364,8.2577,58578.0
2017-12-11 13:00:00,11.6,11.62,11.59,11.6,54631.0,8.2577,8.272,8.2506,8.2577,54631.0
2017-12-11 13:30:00,11.61,11.61,11.57,11.58,68021.0,8.2649,8.2649,8.2364,8.2435,68021.0
2017-12-11 14:00:00,11.59,11.59,11.56,11.57,66906.0,8.2506,8.2506,8.2293,8.2364,66906.0
2017-12-11 14:30:00,11.56,11.57,11.55,11.55,44144.0,8.2293,8.2364,8.2222,8.2222,44144.0
2017-12-11 15:00:00,11.55,11.57,11.5,11.5,120706.0,8.2222,8.2364,8.1866,8.1866,120706.0
2017-12-11 15:30:00,11.5,11.52,11.49,11.51,347137.0,8.1866,8.2008,8.1794,8.1937,347137.0
2017-12-12 09:30:00,11.53,11.61,11.51,11.58,109942.0,8.2079,8.2649,8.1937,8.2435,109942.0
2017-12-12 10:00:00,11.58,11.6,11.54,11.59,70927.0,8.2435,8.2577,8.215,8.2506,70927.0
2017-12-12 10:30:00,11.59,11.6,11.54,11.54,95897.0,8.2506,8.2577,8.215,8.215,95897.0
2017-12-12 11:00:00,11.54,11.59,11.52,11.59,80306.0,8.215,8.2506,8.2008,8.2506,80306.0
2017-12-12 11:30:00,11.59,11.61,11.58,11.6,57277.0,8.2506,8.2649,8.2435,8.2577,57277.0
2017-12-12 12:00:00,11.6,11.64,11.59,11.6,118056.0,8.2577,8.2862,8.2506,8.2577,118056.0
2017-12-12 12:30:00,11.6,11.66,11.59,11.66,162450.0,8.2577,8.3005,8.2506,8.3005,162450.0
2017-12-12 13:00:00,11.66,11.66,11.61,11.63,116404.0,8.3005,8.3005,8.2649,8.2791,116404.0
2017-12-12 13:30:00,11.63,11.68,11.63,11.68,97589.0,8.2791,8.3147,8.2791,8.3147,97589.0
2017-12-12 14:00:00,11.68,11.71,11.66,11.71,89572.0,8.3147,8.3361,8.3005,8.3361,89572.0
2017-12-12 14:30:00,11.71,11.71,11.68,11.68,113388.0,8.3361,8.3361,8.3147,8.3147,113388.0
2017-12-12 15:00:00,11.69,11.69,11.63,11.66,159571.0,8.3218,8.3218,8.2791,8.3005,159571.0
2017-12-12 15:30:00,11.66,11.67,11.63,11.66,323655.0,8.3005,8.3076,8.2791,8.3005,323655.0
2017-12-13 09:30:00,11.67,11.7,11.61,11.67,149396.0,8.3076,8.3289,8.2649,8.3076,149396.0
2017-12-13 10:00:00,11.67,11.71,11.64,11.68,100596.0,8.3076,8.3361,8.2862,8.3147,100596.0
2017-12-13 10:30:00,11.68,11.71,11.64,11.66,118076.0,8.3147,8.3361,8.2862,8.3005,118076.0
2017-12-13 11:00:00,11.66,11.67,11.62,11.65,83469.0,8.3005,8.3076,8.272,8.2933,83469.0
2017-12-13 11:30:00,11.65,11.75,11.64,11.75,116962.0,8.2933,8.3645,8.2862,8.3645,116962.0
2017-12-13 12:00:00,11.75,11.75,11.68,11.69,124985.0,8.3645,8.3645,8.3147,8.3218,124985.0
2017-12-13 12:30:00,11.69,11.7,11.65,11.67,46372.0,8.3218,8.3289,8.2933,8.3076,46372.0
2017-12-13 13:00:00,11.65,11.67,11.64,11.67,142637.0,8.2933,8.3076,8.2862,8.3076,142637.0
2017-12-13 13:30:00,11.67,11.7,11.65,11.69,75124.0,8.3076,8.3289,8.2933,8.3218,75124.0
2017-12-13 14:00:00,11.69,11.72,11.59,11.61,208812.0,8.3218,8.3432,8.2506,8.2649,208812.0
2017-12-13 14:30:00,11.61,11.65,11.59,11.6,157474.0,8.2649,8.2933,8.2506,8.2577,157474.0
2017-12-13 15:00:00,11.6,11.6,11.55,11.55,133308.0,8.2577,8.2577,8.2222,8.2222,133308.0
2017-12-13 15:30:00,11.55,11.58,11.49,11.51,496733.0,8.2222,8.2435,8.1794,8.1937,496733.0
2017-12-14 09:30:00,11.57,11.58,11.49,11.55,90280.0,8.2364,8.2435,8.1794,8.2222,90280.0
2017-12-14 10:00:00,11.55,11.57,11.53,11.55,57683.0,8.2222,8.2364,8.2079,8.2222,57683.0
2017-12-14 10:30:00,11.55,11.6,11.49,11.5,70454.0,8.2222,8.2577,8.1794,8.1866,70454.0
2017-12-14 11:00:00,11.5,11.51,11.38,11.47,119705.0,8.1866,8.1937,8.1011,8.1652,119705.0
2017-12-14 11:30:00,11.46,11.5,11.43,11.48,73286.0,8.1581,8.1866,8.1367,8.1723,73286.0
2017-12-14 12:00:00,11.48,11.49,11.43,11.45,55138.0,8.1723,8.1794,8.1367,8.151,55138.0
2017-12-14 12:30:00,11.44,11.48,11.43,11.46,35759.0,8.1438,8.1723,8.1367,8.1581,35759.0
2017-12-14 13:00:00,11.46,11.47,11.43,11.44,47110.0,8.1581,8.1652,8.1367,8.1438,47110.0
2017-12-14 13:30:00,11.43,11.44,11.35,11.35,87452.0,8.1367,8.1438,8.0798,8.0798,87452.0
2017-12-14 14:00:00,11.35,11.37,11.27,11.27,155358.0,8.0798,8.094,8.0228,8.0228,155358.0
2017-12-14 14:30:00,11.27,11.35,11.27,11.33,136850.0,8.0228,8.0798,8.0228,8.0655,136850.0
2017-12-14 15:00:00,11.33,11.33,11.29,11.3,132791.0,8.0655,8.0655,8.0371,8.0442,132791.0
2017-12-14 15:30:00,11.3,11.36,11.29,11.32,351061.0,8.0442,8.0869,8.0371,8.0584,351061.0
2017-12-15 09:30:00,11.37,11.54,11.37,11.53,809552.0,8.094,8.215,8.094,8.2079,809552.0
2017-12-15 10:00:00,11.54,11.6,11.51,11.54,154599.0,8.215,8.2577,8.1937,8.215,154599.0
2017-12-15 10:30:00,11.54,11.56,11.48,11.5,176408.0,8.215,8.2293,8.1723,8.1866,176408.0
2017-12-15 11:00:00,11.5,11.6,11.47,11.59,240614.0,8.1866,8.2577,8.1652,8.2506,240614.0
2017-12-15 11:30:00,11.6,11.61,11.51,11.56,164530.0,8.2577,8.2649,8.1937,8.2293,164530.0
2017-12-15 12:00:00,11.55,11.58,11.55,11.58,77636.0,8.2222,8.2435,8.2222,8.2435,77636.0
2017-12-15 12:30:00,11.58,11.64,11.57,11.61,104217.0,8.2435,8.2862,8.2364,8.2649,104217.0
2017-12-15 13:00:00,11.61,11.64,11.6,11.63,97891.0,8.2649,8.2862,8.2577,8.2791,97891.0
2017-12-15 13:30:00,11.64,11.7,11.63,11.69,137727.0,8.2862,8.3289,8.2791,8.3218,137727.0
2017-12-15 14:00:00,11.69,11.7,11.63,11.63,172410.0,8.3218,8.3289,8.2791,8.2791,172410.0
2017-12-15 14:30:00,11.64,11.67,11.62,11.63,194966.0,8.2862,8.3076,8.272,8.2791,194966.0
2017-12-15 15:00:00,11.63,11.64,11.59,11.62,207854.0,8.2791,8.2862,8.2506,8.272,207854.0
2017-12-15 15:30:00,11.62,11.62,11.48,11.48,975155.0,8.272,8.272,8.1723,8.1723,975155.0
2017-12-18 09:30:00,11.61,11.68,11.59,11.68,235114.0,8.2649,8.3147,8.2506,8.3147,235114.0
2017-12-18 10:00:00,11.69,11.7,11.61,11.62,196682.0,8.3218,8.3289,8.2649,8.272,196682.0
2017-12-18 10:30:00,11.61,11.66,11.59,11.63,191357.0,8.2649,8.3005,8.2506,8.2791,191357.0
2017-12-18 11:00:00,11.62,11.64,11.6,11.61,164128.0,8.272,8.2862,8.2577,8.2649,164128.0
2017-12-18 11:30:00,11.6,11.64,11.6,11.63,88367.0,8.2577,8.2862,8.2577,8.2791,88367.0
2017-12-18 12:00:00,11.63,11.65,11.62,11.63,79798.0,8.2791,8.2933,8.272,8.2791,79798.0
2017-12-18 12:30:00,11.63,11.65,11.6,11.62,53883.0,8.2791,8.2933,8.2577,8.272,53883.0
2017-12-18 13:00:00,11.61,11.62,11.58,11.6,145176.0,8.2649,8.272,8.2435,8.2577,145176.0
2017-12-18 13:30:00,11.59,11.6,11.55,11.55,102815.0,8.2506,8.2577,8.2222,8.2222,102815.0
2017-12-18 14:00:00,11.55,11.57,11.55,11.55,57802.0,8.2222,8.2364,8.2222,8.2222,57802.0
2017-12-18 14:30:00,11.55,11.59,11.54,11.59,119748.0,8.2222,8.2506,8.215,8.2506,119748.0
2017-12-18 15:00:00,11.59,11.62,11.57,11.58,144168.0,8.2506,8.272,8.2364,8.2435,144168.0
2017-12-18 15:30:00,11.58,11.62,11.57,11.61,354724.0,8.2435,8.272,8.2364,8.2649,354724.0
2017-12-19 09:30:00,11.69,11.7,11.62,11.63,95888.0,8.3218,8.3289,8.272,8.2791,95888.0
2017-12-19 10:00:00,11.63,11.64,11.55,11.55,105443.0,8.2791,8.2862,8.2222,8.2222,105443.0
2017-12-19 10:30:00,11.55,11.59,11.54,11.57,224363.0,8.2222,8.2506,8.215,8.2364,224363.0
2017-12-19 11:00:00,11.57,11.58,11.54,11.56,103624.0,8.2364,8.2435,8.215,8.2293,103624.0
2017-12-19 11:30:00,11.56,11.58,11.55,11.55,63611.0,8.2293,8.2435,8.2222,8.2222,63611.0
2017-12-19 12:00:00,11.55,11.56,11.52,11.54,86495.0,8.2222,8.2293,8.2008,8.215,86495.0
2017-12-19 12:30:00,11.54,11.57,11.51,11.57,49483.0,8.215,8.2364,8.1937,8.2364,49483.0
2017-12-19 13:00:00,11.57,11.66,11.56,11.63,232435.0,8.2364,8.3005,8.2293,8.2791,232435.0
2017-12-19 13:30:00,11.63,11.63,11.58,11.58,46241.0,8.2791,8.2791,8.2435,8.2435,46241.0
2017-12-19 14:00:00,11.58,11.61,11.57,11.61,111694.0,8.2435,8.2649,8.2364,8.2649,111694.0
2017-12-19 14:30:00,11.6,11.61,11.56,11.57,160071.0,8.2577,8.2649,8.2293,8.2364,160071.0
2017-12-19 15:00:00,11.56,11.57,11.51,11.54,142656.0,8.2293,8.2364,8.1937,8.215,142656.0
2017-12-19 15:30:00,11.55,11.59,11.53,11.54,471494.0,8.2222,8.2506,8.2079,8.215,471494.0
2017-12-20 09:30:00,11.62,11.64,11.44,11.51,345332.0,8.272,8.2862,8.1438,8.1937,345332.0
2017-12-20 10:00:00,11.52,11.53,11.41,11.42,167697.0,8.2008,8.2079,8.1225,8.1296,167697.0
2017-12-20 10:30:00,11.41,11.41,11.32,11.38,200375.0,8.1225,8.1225,8.0584,8.1011,200375.0
2017-12-20 11:00:00,11.38,11.39,11.35,11.38,186853.0,8.1011,8.1083,8.0798,8.1011,186853.0
2017-12-20 11:30:00,11.38,11.42,11.37,11.4,122344.0,8.1011,8.1296,8.094,8.1154,122344.0
2017-12-20 12:00:00,11.4,11.43,11.39,11.41,104980.0,8.1154,8.1367,8.1083,8.1225,104980.0
2017-12-20 12:30:00,11.4,11.43,11.38,11.41,94472.0,8.1154,8.1367,8.1011,8.1225,94472.0
2017-12-20 13:00:00,11.41,11.44,11.4,11.43,68439.0,8.1225,8.1438,8.1154,8.1367,68439.0
2017-12-20 13:30:00,11.43,11.46,11.42,11.43,90957.0,8.1367,8.1581,8.1296,8.1367,90957.0
2017-12-20 14:00:00,11.43,11.46,11.43,11.45,148207.0,8.1367,8.1581,8.1367,8.151,148207.0
2017-12-20 14:30:00,11.45,11.46,11.43,11.45,134874.0,8.151,8.1581,8.1367,8.151,134874.0
2017-12-20 15:00:00,11.45,11.48,11.44,11.46,144120.0,8.151,8.1723,8.1438,8.1581,144120.0
2017-12-20 15:30:00,11.46,11.47,11.42,11.43,501677.0,8.1581,8.1652,8.1296,8.1367,501677.0
2017-12-21 09:30:00,11.41,11.54,11.4,11.5,258795.0,8.2002,8.2936,8.193,8.2649,258795.0
2017-12-21 10:00:00,11.51,11.55,11.5,11.52,151894.0,8.2721,8.3008,8.2649,8.2792,151894.0
2017-12-21 10:30:00,11.53,11.58,11.52,11.53,263127.0,8.2864,8.3224,8.2792,8.2864,263127.0
2017-12-21 11:00:00,11.53,11.54,11.49,11.52,184281.0,8.2864,8.2936,8.2577,8.2792,184281.0
2017-12-21 11:30:00,11.52,11.53,11.49,11.5,156325.0,8.2792,8.2864,8.2577,8.2649,156325.0
2017-12-21 12:00:00,11.5,11.5,11.47,11.49,97196.0,8.2649,8.2649,8.2433,8.2577,97196.0
2017-12-21 12:30:00,11.49,11.5,11.47,11.5,118559.0,8.2577,8.2649,8.2433,8.2649,118559.0
2017-12-21 13:00:00,11.5,11.52,11.49,11.52,121113.0,8.2649,8.2792,8.2577,8.2792,121113.0
2017-12-21 13:30:00,11.51,11.54,11.51,11.51,87745.0,8.2721,8.2936,8.2721,8.2721,87745.0
2017-12-21 14:00:00,11.52,11.55,11.49,11.53,202158.0,8.2792,8.3008,8.2577,8.2864,202158.0
2017-12-21 14:30:00,11.53,11.56,11.53,11.55,129789.0,8.2864,8.308,8.2864,8.3008,129789.0
2017-12-21 15:00:00,11.55,11.56,11.52,11.54,220689.0,8.3008,8.308,8.2792,8.2936,220689.0
2017-12-21 15:30:00,11.54,11.55,11.5,11.51,596326.0,8.2936,8.3008,8.2649,8.2721,596326.0
2017-12-22 09:30:00,11.5,11.51,11.43,11.45,234492.0,8.2649,8.2721,8.2146,8.2289,234492.0
2017-12-22 10:00:00,11.45,11.45,11.39,11.39,109150.0,8.2289,8.2289,8.1858,8.1858,109150.0
2017-12-22 10:30:00,11.4,11.44,11.39,11.41,106978.0,8.193,8.2217,8.1858,8.2002,106978.0
2017-12-22 11:00:00,11.41,11.42,11.37,11.41,138545.0,8.2002,8.2074,8.1714,8.2002,138545.0
2017-12-22 11:30:00,11.41,11.41,11.35,11.39,183313.0,8.2002,8.2002,8.1571,8.1858,183313.0
2017-12-22 12:00:00,11.38,11.42,11.38,11.42,41985.0,8.1786,8.2074,8.1786,8.2074,41985.0
2017-12-22 12:30:00,11.42,11.43,11.4,11.43,30574.0,8.2074,8.2146,8.193,8.2146,30574.0
2017-12-22 13:00:00,11.43,11.44,11.41,11.43,88523.0,8.2146,8.2217,8.2002,8.2146,88523.0
2017-12-22 13:30:00,11.43,11.47,11.42,11.47,87703.0,8.2146,8.2433,8.2074,8.2433,87703.0
2017-12-22 14:00:00,11.46,11.47,11.41,11.43,105590.0,8.2361,8.2433,8.2002,8.2146,105590.0
2017-12-22 14:30:00,11.44,11.45,11.42,11.42,95752.0,8.2217,8.2289,8.2074,8.2074,95752.0
2017-12-22 15:00:00,11.43,11.44,11.42,11.44,89193.0,8.2146,8.2217,8.2074,8.2217,89193.0
2017-12-22 15:30:00,11.44,11.45,11.39,11.41,327371.0,8.2217,8.2289,8.1858,8.2002,327371.0
2017-12-26 09:30:00,11.42,11.56,11.36,11.51,142300.0,8.2074,8.308,8.1643,8.2721,142300.0
2017-12-26 10:00:00,11.5,11.51,11.44,11.45,91523.0,8.2649,8.2721,8.2217,8.2289,91523.0
2017-12-26 10:30:00,11.44,11.45,11.39,11.39,67364.0,8.2217,8.2289,8.1858,8.1858,67364.0
2017-12-26 11:00:00,11.4,11.44,11.37,11.44,65148.0,8.193,8.2217,8.1714,8.2217,65148.0
2017-12-26 11:30:00,11.44,11.44,11.4,11.41,26142.0,8.2217,8.2217,8.193,8.2002,26142.0
2017-12-26 12:00:00,11.4,11.41,11.38,11.38,69241.0,8.193,8.2002,8.1786,8.1786,69241.0
2017-12-26 12:30:00,11.39,11.4,11.37,11.38,30471.0,8.1858,8.193,8.1714,8.1786,30471.0
2017-12-26 13:00:00,11.38,11.4,11.37,11.4,35581.0,8.1786,8.193,8.1714,8.193,35581.0
2017-12-26 13:30:00,11.4,11.42,11.39,11.4,25531.0,8.193,8.2074,8.1858,8.193,25531.0
2017-12-26 14:00:00,11.41,11.42,11.39,11.41,55558.0,8.2002,8.2074,8.1858,8.2002,55558.0
2017-12-26 14:30:00,11.41,11.41,11.4,11.41,39871.0,8.2002,8.2002,8.193,8.2002,39871.0
2017-12-26 15:00:00,11.41,11.41,11.38,11.4,82883.0,8.2002,8.2002,8.1786,8.193,82883.0
2017-12-26 15:30:00,11.4,11.41,11.37,11.39,202066.0,8.193,8.2002,8.1714,8.1858,202066.0
2017-12-27 09:30:00,11.39,11.39,11.29,11.3,143655.0,8.1858,8.1858,8.1139,8.1211,143655.0
2017-12-27 10:00:00,11.3,11.4,11.3,11.38,83988.0,8.1211,8.193,8.1211,8.1786,83988.0
2017-12-27 10:30:00,11.38,11.4,11.37,11.38,63472.0,8.1786,8.193,8.1714,8.1786,63472.0
2017-12-27 11:00:00,11.38,11.39,11.36,11.37,98000.0,8.1786,8.1858,8.1643,8.1714,98000.0
2017-12-27 11:30:00,11.37,11.38,11.35,11.38,120404.0,8.1714,8.1786,8.1571,8.1786,120404.0
2017-12-27 12:00:00,11.38,11.38,11.32,11.35,75658.0,8.1786,8.1786,8.1355,8.1571,75658.0
2017-12-27 12:30:00,11.34,11.37,11.34,11.34,87832.0,8.1499,8.1714,8.1499,8.1499,87832.0
2017-12-27 13:00:00,11.35,11.35,11.28,11.3,79599.0,8.1571,8.1571,8.1068,8.1211,79599.0
2017-12-27 13:30:00,11.3,11.36,11.28,11.31,108275.0,8.1211,8.1643,8.1068,8.1283,108275.0
2017-12-27 14:00:00,11.31,11.32,11.28,11.32,100819.0,8.1283,8.1355,8.1068,8.1355,100819.0
2017-12-27 14:30:00,11.32,11.32,11.28,11.3,106950.0,8.1355,8.1355,8.1068,8.1211,106950.0
2017-12-27 15:00:00,11.3,11.34,11.3,11.33,90474.0,8.1211,8.1499,8.1211,8.1427,90474.0
2017-12-27 15:30:00,11.33,11.33,11.29,11.31,255233.0,8.1427,8.1427,8.1139,8.1283,255233.0
2017-12-28 09:30:00,11.31,11.32,11.19,11.28,177745.0,8.1283,8.1355,8.0421,8.1068,177745.0
2017-12-28 10:00:00,11.28,11.31,11.27,11.29,114854.0,8.1068,8.1283,8.0996,8.1139,114854.0
2017-12-28 10:30:00,11.29,11.3,11.26,11.29,67019.0,8.1139,8.1211,8.0924,8.1139,67019.0
2017-12-28 11:00:00,11.29,11.3,11.25,11.25,56658.0,8.1139,8.1211,8.0852,8.0852,56658.0
2017-12-28 11:30:00,11.26,11.29,11.25,11.28,45385.0,8.0924,8.1139,8.0852,8.1068,45385.0
2017-12-28 12:00:00,11.29,11.31,11.28,11.31,41572.0,8.1139,8.1283,8.1068,8.1283,41572.0
2017-12-28 12:30:00,11.3,11.31,11.29,11.29,49740.0,8.1211,8.1283,8.1139,8.1139,49740.0
2017-12-28 13:00:00,11.29,11.3,11.29,11.29,29991.0,8.1139,8.1211,8.1139,8.1139,29991.0
2017-12-28 13:30:00,11.3,11.3,11.29,11.29,54561.0,8.1211,8.1211,8.1139,8.1139,54561.0
2017-12-28 14:00:00,11.29,11.33,11.29,11.3,80266.0,8.1139,8.1427,8.1139,8.1211,80266.0
2017-12-28 14:30:00,11.3,11.31,11.3,11.3,36195.0,8.1211,8.1283,8.1211,8.1211,36195.0
2017-12-28 15:00:00,11.3,11.31,11.29,11.31,79431.0,8.1211,8.1283,8.1139,8.1283,79431.0
2017-12-28 15:30:00,11.31,11.34,11.3,11.33,421309.0,8.1283,8.1499,8.1211,8.1427,421309.0
2017-12-29 09:30:00,11.41,11.41,11.25,11.26,191129.0,8.2002,8.2002,8.0852,8.0924,191129.0
2017-12-29 10:00:00,11.26,11.28,11.21,11.27,144260.0,8.0924,8.1068,8.0564,8.0996,144260.0
2017-12-29 10:30:00,11.28,11.3,11.24,11.29,92941.0,8.1068,8.1211,8.078,8.1139,92941.0
2017-12-29 11:00:00,11.29,11.3,11.27,11.28,58620.0,8.1139,8.1211,8.0996,8.1068,58620.0
2017-12-29 11:30:00,11.28,11.3,11.26,11.28,92042.0,8.1068,8.1211,8.0924,8.1068,92042.0
2017-12-29 12:00:00,11.27,11.29,11.25,11.26,53833.0,8.0996,8.1139,8.0852,8.0924,53833.0
2017-12-29 12:30:00,11.26,11.28,11.25,11.28,67997.0,8.0924,8.1068,8.0852,8.1068,67997.0
2017-12-29 13:00:00,11.28,11.31,11.27,11.3,41276.0,8.1068,8.1283,8.0996,8.1211,41276.0
2017-12-29 13:30:00,11.31,11.31,11.29,11.3,61537.0,8.1283,8.1283,8.1139,8.1211,61537.0
2017-12-29 14:00:00,11.3,11.31,11.28,11.29,73987.0,8.1211,8.1283,8.1068,8.1139,73987.0
2017-12-29 14:30:00,11.29,11.3,11.27,11.29,95295.0,8.1139,8.1211,8.0996,8.1139,95295.0
2017-12-29 15:00:00,11.28,11.29,11.27,11.29,73743.0,8.1068,8.1139,8.0996,8.1139,73743.0
2017-12-29 15:30:00,11.28,11.29,11.21,11.21,556006.0,8.1068,8.1139,8.0564,8.0564,556006.0
2018-01-02 09:30:00,11.26,11.37,11.25,11.36,208177.0,8.0924,8.1714,8.0852,8.1643,208177.0
2018-01-02 10:00:00,11.36,11.44,11.35,11.4,144126.0,8.1643,8.2217,8.1571,8.193,144126.0
2018-01-02 10:30:00,11.41,11.43,11.36,11.4,169539.0,8.2002,8.2146,8.1643,8.193,169539.0
2018-01-02 11:00:00,11.4,11.42,11.33,11.35,260799.0,8.193,8.2074,8.1427,8.1571,260799.0
2018-01-02 11:30:00,11.35,11.35,11.28,11.31,79297.0,8.1571,8.1571,8.1068,8.1283,79297.0
2018-01-02 12:00:00,11.31,11.33,11.28,11.29,85085.0,8.1283,8.1427,8.1068,8.1139,85085.0
2018-01-02 12:30:00,11.29,11.31,11.27,11.28,55716.0,8.1139,8.1283,8.0996,8.1068,55716.0
2018-01-02 13:00:00,11.28,11.31,11.27,11.29,51936.0,8.1068,8.1283,8.0996,8.1139,51936.0
2018-01-02 13:30:00,11.28,11.29,11.25,11.26,68998.0,8.1068,8.1139,8.0852,8.0924,68998.0
2018-01-02 14:00:00,11.26,11.26,11.19,11.2,156115.0,8.0924,8.0924,8.0421,8.0493,156115.0
2018-01-02 14:30:00,11.2,11.22,11.19,11.2,135554.0,8.0493,8.0636,8.0421,8.0493,135554.0
2018-01-02 15:00:00,11.2,11.22,11.19,11.21,123755.0,8.0493,8.0636,8.0421,8.0564,123755.0
2018-01-02 15:30:00,11.21,11.26,11.2,11.26,416764.0,8.0564,8.0924,8.0493,8.0924,416764.0
2018-01-03 09:30:00,11.29,11.34,11.23,11.29,231148.0,8.1139,8.1499,8.0708,8.1139,231148.0
2018-01-03 10:00:00,11.28,11.37,11.28,11.37,142454.0,8.1068,8.1714,8.1068,8.1714,142454.0
2018-01-03 10:30:00,11.36,11.37,11.27,11.28,156139.0,8.1643,8.1714,8.0996,8.1068,156139.0
2018-01-03 11:00:00,11.29,11.33,11.28,11.29,81413.0,8.1139,8.1427,8.1068,8.1139,81413.0
2018-01-03 11:30:00,11.29,11.3,11.22,11.24,116243.0,8.1139,8.1211,8.0636,8.078,116243.0
2018-01-03 12:00:00,11.24,11.25,11.21,11.21,73638.0,8.078,8.0852,8.0564,8.0564,73638.0
2018-01-03 12:30:00,11.21,11.27,11.21,11.25,56912.0,8.0564,8.0996,8.0564,8.0852,56912.0
2018-01-03 13:00:00,11.25,11.25,11.24,11.25,30084.0,8.0852,8.0852,8.078,8.0852,30084.0
2018-01-03 13:30:00,11.25,11.26,11.22,11.25,62575.0,8.0852,8.0924,8.0636,8.0852,62575.0
2018-01-03 14:00:00,11.25,11.28,11.24,11.28,90312.0,8.0852,8.1068,8.078,8.1068,90312.0
2018-01-03 14:30:00,11.28,11.3,11.27,11.29,84455.0,8.1068,8.1211,8.0996,8.1139,84455.0
2018-01-03 15:00:00,11.29,11.3,11.28,11.29,63539.0,8.1139,8.1211,8.1068,8.1139,63539.0
2018-01-03 15:30:00,11.29,11.32,11.26,11.27,434406.0,8.1139,8.1355,8.0924,8.0996,434406.0
2018-01-04 09:30:00,11.37,11.53,11.36,11.53,352578.0,8.1714,8.2864,8.1643,8.2864,352578.0
2018-01-04 10:00:00,11.52,11.55,11.43,11.46,155516.0,8.2792,8.3008,8.2146,8.2361,155516.0
2018-01-04 10:30:00,11.45,11.46,11.4,11.43,147579.0,8.2289,8.2361,8.193,8.2146,147579.0
2018-01-04 11:00:00,11.43,11.43,11.35,11.36,60440.0,8.2146,8.2146,8.1571,8.1643,60440.0
2018-01-04 11:30:00,11.36,11.37,11.34,11.37,49801.0,8.1643,8.1714,8.1499,8.1714,49801.0
2018-01-04 12:00:00,11.38,11.43,11.37,11.4,97220.0,8.1786,8.2146,8.1714,8.193,97220.0
2018-01-04 12:30:00,11.39,11.42,11.38,11.42,56976.0,8.1858,8.2074,8.1786,8.2074,56976.0
2018-01-04 13:00:00,11.41,11.42,11.39,11.42,58287.0,8.2002,8.2074,8.1858,8.2074,58287.0
2018-01-04 13:30:00,11.42,11.42,11.38,11.38,125281.0,8.2074,8.2074,8.1786,8.1786,125281.0
2018-01-04 14:00:00,11.38,11.39,11.35,11.35,94658.0,8.1786,8.1858,8.1571,8.1571,94658.0
2018-01-04 14:30:00,11.36,11.38,11.35,11.37,97681.0,8.1643,8.1786,8.1571,8.1714,97681.0
2018-01-04 15:00:00,11.37,11.37,11.34,11.35,237279.0,8.1714,8.1714,8.1499,8.1571,237279.0
2018-01-04 15:30:00,11.35,11.35,11.31,11.33,419614.0,8.1571,8.1571,8.1283,8.1427,419614.0
2018-01-05 09:30:00,11.56,11.68,11.43,11.45,581458.0,8.308,8.3942,8.2146,8.2289,581458.0
2018-01-05 10:00:00,11.45,11.55,11.43,11.52,369963.0,8.2289,8.3008,8.2146,8.2792,369963.0
2018-01-05 10:30:00,11.53,11.55,11.49,11.49,206845.0,8.2864,8.3008,8.2577,8.2577,206845.0
2018-01-05 11:00:00,11.49,11.5,11.45,11.46,202405.0,8.2577,8.2649,8.2289,8.2361,202405.0
2018-01-05 11:30:00,11.46,11.46,11.39,11.4,235543.0,8.2361,8.2361,8.1858,8.193,235543.0
2018-01-05 12:00:00,11.4,11.41,11.37,11.37,110174.0,8.193,8.2002,8.1714,8.1714,110174.0
2018-01-05 12:30:00,11.37,11.38,11.34,11.37,121523.0,8.1714,8.1786,8.1499,8.1714,121523.0
2018-01-05 13:00:00,11.36,11.38,11.35,11.37,138124.0,8.1643,8.1786,8.1571,8.1714,138124.0
2018-01-05 13:30:00,11.37,11.48,11.37,11.48,281510.0,8.1714,8.2505,8.1714,8.2505,281510.0
2018-01-05 14:00:00,11.48,11.5,11.47,11.48,134779.0,8.2505,8.2649,8.2433,8.2505,134779.0
2018-01-05 14:30:00,11.49,11.51,11.46,11.51,152496.0,8.2577,8.2721,8.2361,8.2721,152496.0
2018-01-05 15:00:00,11.51,11.53,11.5,11.53,207674.0,8.2721,8.2864,8.2649,8.2864,207674.0
2018-01-05 15:30:00,11.53,11.55,11.51,11.54,639927.0,8.2864,8.3008,8.2721,8.2936,639927.0
2018-01-08 09:30:00,11.52,11.56,11.41,11.46,314715.0,8.2792,8.308,8.2002,8.2361,314715.0
2018-01-08 10:00:00,11.46,11.54,11.45,11.5,470666.0,8.2361,8.2936,8.2289,8.2649,470666.0
2018-01-08 10:30:00,11.5,11.56,11.49,11.56,123947.0,8.2649,8.308,8.2577,8.308,123947.0
2018-01-08 11:00:00,11.55,11.57,11.51,11.52,110513.0,8.3008,8.3152,8.2721,8.2792,110513.0
2018-01-08 11:30:00,11.51,11.53,11.5,11.51,115418.0,8.2721,8.2864,8.2649,8.2721,115418.0
2018-01-08 12:00:00,11.51,11.53,11.5,11.52,98944.0,8.2721,8.2864,8.2649,8.2792,98944.0
2018-01-08 12:30:00,11.53,11.56,11.52,11.56,112447.0,8.2864,8.308,8.2792,8.308,112447.0
2018-01-08 13:00:00,11.56,11.58,11.54,11.54,91173.0,8.308,8.3224,8.2936,8.2936,91173.0
2018-01-08 13:30:00,11.54,11.57,11.53,11.56,130157.0,8.2936,8.3152,8.2864,8.308,130157.0
2018-01-08 14:00:00,11.56,11.56,11.52,11.55,142720.0,8.308,8.308,8.2792,8.3008,142720.0
2018-01-08 14:30:00,11.55,11.58,11.53,11.58,150604.0,8.3008,8.3224,8.2864,8.3224,150604.0
2018-01-08 15:00:00,11.58,11.59,11.55,11.55,175179.0,8.3224,8.3295,8.3008,8.3008,175179.0
2018-01-08 15:30:00,11.55,11.57,11.54,11.55,381922.0,8.3008,8.3152,8.2936,8.3008,381922.0
2018-01-09 09:30:00,11.57,11.69,11.52,11.65,431423.0,8.3152,8.4014,8.2792,8.3727,431423.0
2018-01-09 10:00:00,11.66,11.69,11.62,11.69,166345.0,8.3799,8.4014,8.3511,8.4014,166345.0
2018-01-09 10:30:00,11.69,11.69,11.63,11.65,107701.0,8.4014,8.4014,8.3583,8.3727,107701.0
2018-01-09 11:00:00,11.65,11.66,11.61,11.63,127160.0,8.3727,8.3799,8.3439,8.3583,127160.0
2018-01-09 11:30:00,11.63,11.67,11.62,11.67,98707.0,8.3583,8.387,8.3511,8.387,98707.0
2018-01-09 12:00:00,11.67,11.7,11.66,11.7,142892.0,8.387,8.4086,8.3799,8.4086,142892.0
2018-01-09 12:30:00,11.7,11.72,11.69,11.71,177025.0,8.4086,8.423,8.4014,8.4158,177025.0
2018-01-09 13:00:00,11.71,11.72,11.71,11.71,88153.0,8.4158,8.423,8.4158,8.4158,88153.0
2018-01-09 13:30:00,11.72,11.74,11.7,11.72,269348.0,8.423,8.4374,8.4086,8.423,269348.0
2018-01-09 14:00:00,11.72,11.72,11.69,11.71,164900.0,8.423,8.423,8.4014,8.4158,164900.0
2018-01-09 14:30:00,11.71,11.72,11.67,11.68,404536.0,8.4158,8.423,8.387,8.3942,404536.0
2018-01-09 15:00:00,11.67,11.72,11.67,11.68,396174.0,8.387,8.423,8.387,8.3942,396174.0
2018-01-09 15:30:00,11.68,11.7,11.64,11.64,382941.0,8.3942,8.4086,8.3655,8.3655,382941.0
2018-01-10 09:30:00,11.67,11.92,11.65,11.92,428201.0,8.387,8.5667,8.3727,8.5667,428201.0
2018-01-10 10:00:00,11.93,11.93,11.85,11.89,168468.0,8.5739,8.5739,8.5164,8.5452,168468.0
2018-01-10 10:30:00,11.89,11.94,11.83,11.84,204095.0,8.5452,8.5811,8.502,8.5092,204095.0
2018-01-10 11:00:00,11.85,11.91,11.84,11.88,79220.0,8.5164,8.5595,8.5092,8.538,79220.0
2018-01-10 11:30:00,11.88,11.92,11.88,11.91,74915.0,8.538,8.5667,8.538,8.5595,74915.0
2018-01-10 12:00:00,11.92,11.96,11.91,11.95,82861.0,8.5667,8.5955,8.5595,8.5883,82861.0
2018-01-10 12:30:00,11.94,11.98,11.93,11.98,37634.0,8.5811,8.6098,8.5739,8.6098,37634.0
2018-01-10 13:00:00,11.98,11.99,11.95,11.95,77525.0,8.6098,8.617,8.5883,8.5883,77525.0
2018-01-10 13:30:00,11.95,11.96,11.9,11.9,69359.0,8.5883,8.5955,8.5523,8.5523,69359.0
2018-01-10 14:00:00,11.91,11.91,11.86,11.87,128686.0,8.5595,8.5595,8.5236,8.5308,128686.0
2018-01-10 14:30:00,11.86,11.88,11.8,11.82,137626.0,8.5236,8.538,8.4805,8.4948,137626.0
2018-01-10 15:00:00,11.82,11.83,11.76,11.78,146248.0,8.4948,8.502,8.4517,8.4661,146248.0
2018-01-10 15:30:00,11.78,11.82,11.77,11.82,322306.0,8.4661,8.4948,8.4589,8.4948,322306.0
2018-01-11 09:30:00,11.89,11.95,11.84,11.91,207709.0,8.5452,8.5883,8.5092,8.5595,207709.0
2018-01-11 10:00:00,11.91,11.95,11.89,11.93,240643.0,8.5595,8.5883,8.5452,8.5739,240643.0
2018-01-11 10:30:00,11.93,11.99,11.91,11.97,162825.0,8.5739,8.617,8.5595,8.6026,162825.0
2018-01-11 11:00:00,11.98,12.03,11.96,11.98,197615.0,8.6098,8.6458,8.5955,8.6098,197615.0
2018-01-11 11:30:00,11.98,12.02,11.95,11.99,249841.0,8.6098,8.6386,8.5883,8.617,249841.0
2018-01-11 12:00:00,11.99,12.01,11.96,12.0,48047.0,8.617,8.6314,8.5955,8.6242,48047.0
2018-01-11 12:30:00,12.0,12.03,11.99,12.02,89004.0,8.6242,8.6458,8.617,8.6386,89004.0
2018-01-11 13:00:00,12.02,12.03,11.99,12.0,80256.0,8.6386,8.6458,8.617,8.6242,80256.0
2018-01-11 13:30:00,12.0,12.01,11.97,11.98,74385.0,8.6242,8.6314,8.6026,8.6098,74385.0
2018-01-11 14:00:00,11.98,12.0,11.95,12.0,74245.0,8.6098,8.6242,8.5883,8.6242,74245.0
2018-01-11 14:30:00,12.0,12.02,11.98,12.02,233594.0,8.6242,8.6386,8.6098,8.6386,233594.0
2018-01-11 15:00:00,12.01,12.06,12.0,12.04,222003.0,8.6314,8.6673,8.6242,8.653,222003.0
2018-01-11 15:30:00,12.04,12.06,12.0,12.03,595269.0,8.653,8.6673,8.6242,8.6458,595269.0
2018-01-12 09:30:00,12.09,12.14,12.03,12.1,228393.0,8.6889,8.7248,8.6458,8.6961,228393.0
2018-01-12 10:00:00,12.11,12.18,12.09,12.12,174637.0,8.7033,8.7536,8.6889,8.7105,174637.0
2018-01-12 10:30:00,12.13,12.16,12.11,12.15,211744.0,8.7176,8.7392,8.7033,8.732,211744.0
2018-01-12 11:00:00,12.15,12.16,12.1,12.15,125293.0,8.732,8.7392,8.6961,8.732,125293.0
2018-01-12 11:30:00,12.15,12.19,12.13,12.18,179230.0,8.732,8.7608,8.7176,8.7536,179230.0
2018-01-12 12:00:00,12.18,12.2,12.16,12.19,102605.0,8.7536,8.7679,8.7392,8.7608,102605.0
2018-01-12 12:30:00,12.18,12.19,12.16,12.18,73883.0,8.7536,8.7608,8.7392,8.7536,73883.0
2018-01-12 13:00:00,12.18,12.18,12.14,12.15,191215.0,8.7536,8.7536,8.7248,8.732,191215.0
2018-01-12 13:30:00,12.15,12.18,12.14,12.16,138307.0,8.732,8.7536,8.7248,8.7392,138307.0
2018-01-12 14:00:00,12.16,12.17,12.14,12.16,168799.0,8.7392,8.7464,8.7248,8.7392,168799.0
2018-01-12 14:30:00,12.15,12.18,12.12,12.17,145130.0,8.732,8.7536,8.7105,8.7464,145130.0
2018-01-12 15:00:00,12.17,12.17,12.13,12.15,289254.0,8.7464,8.7464,8.7176,8.732,289254.0
2018-01-12 15:30:00,12.15,12.2,12.14,12.19,491415.0,8.732,8.7679,8.7248,8.7608,491415.0
2018-01-16 09:30:00,12.22,12.33,12.22,12.32,282269.0,8.7823,8.8614,8.7823,8.8542,282269.0
2018-01-16 10:00:00,12.33,12.39,12.3,12.34,223514.0,8.8614,8.9045,8.8398,8.8686,223514.0
2018-01-16 10:30:00,12.35,12.36,12.29,12.31,186339.0,8.8757,8.8829,8.8326,8.847,186339.0
2018-01-16 11:00:00,12.31,12.33,12.27,12.32,224676.0,8.847,8.8614,8.8183,8.8542,224676.0
2018-01-16 11:30:00,12.32,12.33,12.25,12.27,146562.0,8.8542,8.8614,8.8039,8.8183,146562.0
2018-01-16 12:00:00,12.26,12.29,12.23,12.25,102398.0,8.8111,8.8326,8.7895,8.8039,102398.0
2018-01-16 12:30:00,12.25,12.26,12.22,12.24,63414.0,8.8039,8.8111,8.7823,8.7967,63414.0
2018-01-16 13:00:00,12.24,12.26,12.18,12.18,184602.0,8.7967,8.8111,8.7536,8.7536,184602.0
2018-01-16 13:30:00,12.18,12.27,12.18,12.21,152929.0,8.7536,8.8183,8.7536,8.7751,152929.0
2018-01-16 14:00:00,12.21,12.22,12.15,12.15,120263.0,8.7751,8.7823,8.732,8.732,120263.0
2018-01-16 14:30:00,12.16,12.18,12.07,12.13,236329.0,8.7392,8.7536,8.6745,8.7176,236329.0
2018-01-16 15:00:00,12.13,12.19,12.13,12.19,236894.0,8.7176,8.7608,8.7176,8.7608,236894.0
2018-01-16 15:30:00,12.19,12.19,12.12,12.13,739709.0,8.7608,8.7608,8.7105,8.7176,739709.0
2018-01-17 09:30:00,12.19,12.19,12.0,12.01,193653.0,8.7608,8.7608,8.6242,8.6314,193653.0
2018-01-17 10:00:00,12.01,12.07,12.01,12.04,203387.0,8.6314,8.6745,8.6314,8.653,203387.0
2018-01-17 10:30:00,12.04,12.1,12.04,12.07,119563.0,8.653,8.6961,8.653,8.6745,119563.0
2018-01-17 11:00:00,12.07,12.12,12.05,12.11,123899.0,8.6745,8.7105,8.6601,8.7033,123899.0
2018-01-17 11:30:00,12.11,12.18,12.11,12.17,235772.0,8.7033,8.7536,8.7033,8.7464,235772.0
2018-01-17 12:00:00,12.17,12.21,12.16,12.2,110423.0,8.7464,8.7751,8.7392,8.7679,110423.0
2018-01-17 12:30:00,12.2,12.21,12.13,12.18,132115.0,8.7679,8.7751,8.7176,8.7536,132115.0
2018-01-17 13:00:00,12.18,12.18,12.14,12.15,99629.0,8.7536,8.7536,8.7248,8.732,99629.0
2018-01-17 13:30:00,12.15,12.17,12.13,12.16,125758.0,8.732,8.7464,8.7176,8.7392,125758.0
2018-01-17 14:00:00,12.16,12.21,12.15,12.2,158955.0,8.7392,8.7751,8.732,8.7679,158955.0
2018-01-17 14:30:00,12.2,12.26,12.19,12.25,144992.0,8.7679,8.8111,8.7608,8.8039,144992.0
2018-01-17 15:00:00,12.25,12.27,12.2,12.24,194423.0,8.8039,8.8183,8.7679,8.7967,194423.0
2018-01-17 15:30:00,12.23,12.23,12.19,12.21,556013.0,8.7895,8.7895,8.7608,8.7751,556013.0
2018-01-18 09:30:00,12.2,12.24,12.17,12.23,148676.0,8.7679,8.7967,8.7464,8.7895,148676.0
2018-01-18 10:00:00,12.23,12.27,12.14,12.19,187564.0,8.7895,8.8183,8.7248,8.7608,187564.0
2018-01-18 10:30:00,12.19,12.2,12.15,12.15,126425.0,8.7608,8.7679,8.732,8.732,126425.0
2018-01-18 11:00:00,12.15,12.17,12.1,12.11,112322.0,8.732,8.7464,8.6961,8.7033,112322.0
2018-01-18 11:30:00,12.11,12.15,12.1,12.14,97591.0,8.7033,8.732,8.6961,8.7248,97591.0
2018-01-18 12:00:00,12.13,12.17,12.12,12.13,99644.0,8.7176,8.7464,8.7105,8.7176,99644.0
2018-01-18 12:30:00,12.13,12.15,12.11,12.15,58045.0,8.7176,8.732,8.7033,8.732,58045.0
2018-01-18 13:00:00,12.15,12.17,12.13,12.16,45778.0,8.732,8.7464,8.7176,8.7392,45778.0
2018-01-18 13:30:00,12.16,12.19,12.15,12.16,55677.0,8.7392,8.7608,8.732,8.7392,55677.0
2018-01-18 14:00:00,12.16,12.18,12.14,12.18,117403.0,8.7392,8.7536,8.7248,8.7536,117403.0
2018-01-18 14:30:00,12.18,12.19,12.15,12.16,68290.0,8.7536,8.7608,8.732,8.7392,68290.0
2018-01-18 15:00:00,12.15,12.16,12.12,12.12,180945.0,8.732,8.7392,8.7105,8.7105,180945.0
2018-01-18 15:30:00,12.12,12.12,12.07,12.1,370743.0,8.7105,8.7105,8.6745,8.6961,370743.0
2018-01-19 09:30:00,12.08,12.24,12.05,12.24,252866.0,8.6817,8.7967,8.6601,8.7967,252866.0
2018-01-19 10:00:00,12.23,12.28,12.2,12.26,167006.0,8.7895,8.8254,8.7679,8.8111,167006.0
2018-01-19 10:30:00,12.26,12.26,12.19,12.21,109417.0,8.8111,8.8111,8.7608,8.7751,109417.0
2018-01-19 11:00:00,12.21,12.26,12.2,12.25,145547.0,8.7751,8.8111,8.7679,8.8039,145547.0
2018-01-19 11:30:00,12.25,12.26,12.22,12.24,34252.0,8.8039,8.8111,8.7823,8.7967,34252.0
2018-01-19 12:00:00,12.24,12.25,12.22,12.25,76958.0,8.7967,8.8039,8.7823,8.8039,76958.0
2018-01-19 12:30:00,12.25,12.26,12.23,12.24,47677.0,8.8039,8.8111,8.7895,8.7967,47677.0
2018-01-19 13:00:00,12.24,12.25,12.23,12.25,41367.0,8.7967,8.8039,8.7895,8.8039,41367.0
2018-01-19 13:30:00,12.25,12.25,12.23,12.25,44134.0,8.8039,8.8039,8.7895,8.8039,44134.0
2018-01-19 14:00:00,12.25,12.27,12.23,12.27,93152.0,8.8039,8.8183,8.7895,8.8183,93152.0
2018-01-19 14:30:00,12.27,12.29,12.24,12.25,119560.0,8.8183,8.8326,8.7967,8.8039,119560.0
2018-01-19 15:00:00,12.25,12.27,12.24,12.26,89595.0,8.8039,8.8183,8.7967,8.8111,89595.0
2018-01-19 15:30:00,12.26,12.3,12.24,12.29,217151.0,8.8111,8.8398,8.7967,8.8326,217151.0
2018-01-22 09:30:00,12.28,12.34,12.24,12.3,134488.0,8.8254,8.8686,8.7967,8.8398,134488.0
2018-01-22 10:00:00,12.3,12.33,12.25,12.29,132494.0,8.8398,8.8614,8.8039,8.8326,132494.0
2018-01-22 10:30:00,12.29,12.3,12.27,12.28,91977.0,8.8326,8.8398,8.8183,8.8254,91977.0
2018-01-22 11:00:00,12.28,12.29,12.23,12.24,260918.0,8.8254,8.8326,8.7895,8.7967,260918.0
2018-01-22 11:30:00,12.24,12.27,12.23,12.27,68676.0,8.7967,8.8183,8.7895,8.8183,68676.0
2018-01-22 12:00:00,12.28,12.3,12.28,12.29,31803.0,8.8254,8.8398,8.8254,8.8326,31803.0
2018-01-22 12:30:00,12.29,12.3,12.26,12.27,43284.0,8.8326,8.8398,8.8111,8.8183,43284.0
2018-01-22 13:00:00,12.28,12.28,12.25,12.25,97059.0,8.8254,8.8254,8.8039,8.8039,97059.0
2018-01-22 13:30:00,12.26,12.29,12.25,12.28,31154.0,8.8111,8.8326,8.8039,8.8254,31154.0
2018-01-22 14:00:00,12.28,12.28,12.25,12.27,56573.0,8.8254,8.8254,8.8039,8.8183,56573.0
2018-01-22 14:30:00,12.27,12.29,12.26,12.28,43363.0,8.8183,8.8326,8.8111,8.8254,43363.0
2018-01-22 15:00:00,12.28,12.31,12.27,12.29,112419.0,8.8254,8.847,8.8183,8.8326,112419.0
2018-01-22 15:30:00,12.29,12.32,12.29,12.32,207690.0,8.8326,8.8542,8.8326,8.8542,207690.0
2018-01-23 09:30:00,12.25,12.34,12.23,12.24,147997.0,8.8039,8.8686,8.7895,8.7967,147997.0
2018-01-23 10:00:00,12.23,12.27,12.19,12.21,108556.0,8.7895,8.8183,8.7608,8.7751,108556.0
2018-01-23 10:30:00,12.21,12.26,12.2,12.25,113242.0,8.7751,8.8111,8.7679,8.8039,113242.0
2018-01-23 11:00:00,12.25,12.3,12.24,12.28,89090.0,8.8039,8.8398,8.7967,8.8254,89090.0
2018-01-23 11:30:00,12.27,12.28,12.24,12.27,95121.0,8.8183,8.8254,8.7967,8.8183,95121.0
2018-01-23 12:00:00,12.27,12.3,12.26,12.29,37540.0,8.8183,8.8398,8.8111,8.8326,37540.0
2018-01-23 12:30:00,12.29,12.32,12.28,12.3,96679.0,8.8326,8.8542,8.8254,8.8398,96679.0
2018-01-23 13:00:00,12.3,12.33,12.29,12.33,87621.0,8.8398,8.8614,8.8326,8.8614,87621.0
2018-01-23 13:30:00,12.32,12.35,12.31,12.32,67736.0,8.8542,8.8757,8.847,8.8542,67736.0
2018-01-23 14:00:00,12.32,12.32,12.28,12.28,82656.0,8.8542,8.8542,8.8254,8.8254,82656.0
2018-01-23 14:30:00,12.28,12.32,12.28,12.31,155539.0,8.8254,8.8542,8.8254,8.847,155539.0
2018-01-23 15:00:00,12.31,12.32,12.24,12.26,220237.0,8.847,8.8542,8.7967,8.8111,220237.0
2018-01-23 15:30:00,12.26,12.28,12.24,12.27,458983.0,8.8111,8.8254,8.7967,8.8183,458983.0
2018-01-24 09:30:00,12.31,12.31,12.23,12.29,102399.0,8.847,8.847,8.7895,8.8326,102399.0
2018-01-24 10:00:00,12.29,12.3,12.23,12.24,133265.0,8.8326,8.8398,8.7895,8.7967,133265.0
2018-01-24 10:30:00,12.24,12.25,12.19,12.21,128758.0,8.7967,8.8039,8.7608,8.7751,128758.0
2018-01-24 11:00:00,12.22,12.25,12.2,12.24,156211.0,8.7823,8.8039,8.7679,8.7967,156211.0
2018-01-24 11:30:00,12.23,12.24,12.16,12.17,93226.0,8.7895,8.7967,8.7392,8.7464,93226.0
2018-01-24 12:00:00,12.17,12.19,12.14,12.16,84617.0,8.7464,8.7608,8.7248,8.7392,84617.0
2018-01-24 12:30:00,12.17,12.17,12.14,12.17,36447.0,8.7464,8.7464,8.7248,8.7464,36447.0
2018-01-24 13:00:00,12.16,12.18,12.14,12.18,53650.0,8.7392,8.7536,8.7248,8.7536,53650.0
2018-01-24 13:30:00,12.18,12.22,12.17,12.21,135455.0,8.7536,8.7823,8.7464,8.7751,135455.0
2018-01-24 14:00:00,12.22,12.25,12.2,12.25,434610.0,8.7823,8.8039,8.7679,8.8039,434610.0
2018-01-24 14:30:00,12.25,12.26,12.17,12.18,230163.0,8.8039,8.8111,8.7464,8.7536,230163.0
2018-01-24 15:00:00,12.18,12.2,12.14,12.2,279901.0,8.7536,8.7679,8.7248,8.7679,279901.0
2018-01-24 15:30:00,12.2,12.23,12.16,12.18,615484.0,8.7679,8.7895,8.7392,8.7536,615484.0
2018-01-25 09:30:00,12.34,12.5,12.2,12.48,415208.0,8.8686,8.9836,8.7679,8.9692,415208.0
2018-01-25 10:00:00,12.48,12.5,12.36,12.43,449401.0,8.9692,8.9836,8.8829,8.9332,449401.0
2018-01-25 10:30:00,12.43,12.45,12.37,12.38,409516.0,8.9332,8.9476,8.8901,8.8973,409516.0
2018-01-25 11:00:00,12.38,12.47,12.36,12.46,130342.0,8.8973,8.962,8.8829,8.9548,130342.0
2018-01-25 11:30:00,12.46,12.6,12.46,12.51,276257.0,8.9548,9.0554,8.9548,8.9907,276257.0
2018-01-25 12:00:00,12.52,12.53,12.46,12.5,124445.0,8.9979,9.0051,8.9548,8.9836,124445.0
2018-01-25 12:30:00,12.49,12.54,12.49,12.54,64476.0,8.9764,9.0123,8.9764,9.0123,64476.0
2018-01-25 13:00:00,12.54,12.54,12.49,12.51,110078.0,9.0123,9.0123,8.9764,8.9907,110078.0
2018-01-25 13:30:00,12.5,12.52,12.47,12.5,94616.0,8.9836,8.9979,8.962,8.9836,94616.0
2018-01-25 14:00:00,12.51,12.53,12.47,12.48,102595.0,8.9907,9.0051,8.962,8.9692,102595.0
2018-01-25 14:30:00,12.48,12.56,12.47,12.54,234020.0,8.9692,9.0267,8.962,9.0123,234020.0
2018-01-25 15:00:00,12.54,12.55,12.47,12.48,485371.0,9.0123,9.0195,8.962,8.9692,485371.0
2018-01-25 15:30:00,12.48,12.48,12.42,12.43,2284399.0,8.9692,8.9692,8.9261,8.9332,2284399.0
2018-01-26 09:30:00,12.55,12.61,12.34,12.4,298915.0,9.0195,9.0626,8.8686,8.9117,298915.0
2018-01-26 10:00:00,12.41,12.49,12.39,12.43,154735.0,8.9189,8.9764,8.9045,8.9332,154735.0
2018-01-26 10:30:00,12.43,12.51,12.42,12.49,101709.0,8.9332,8.9907,8.9261,8.9764,101709.0
2018-01-26 11:00:00,12.5,12.53,12.48,12.51,67914.0,8.9836,9.0051,8.9692,8.9907,67914.0
2018-01-26 11:30:00,12.51,12.58,12.5,12.58,172876.0,8.9907,9.041,8.9836,9.041,172876.0
2018-01-26 12:00:00,12.58,12.61,12.56,12.59,121598.0,9.041,9.0626,9.0267,9.0482,121598.0
2018-01-26 12:30:00,12.59,12.64,12.58,12.6,106890.0,9.0482,9.0842,9.041,9.0554,106890.0
2018-01-26 13:00:00,12.61,12.63,12.6,12.61,52633.0,9.0626,9.077,9.0554,9.0626,52633.0
2018-01-26 13:30:00,12.62,12.64,12.6,12.63,68871.0,9.0698,9.0842,9.0554,9.077,68871.0
2018-01-26 14:00:00,12.63,12.71,12.62,12.66,213930.0,9.077,9.1345,9.0698,9.0985,213930.0
2018-01-26 14:30:00,12.67,12.69,12.64,12.69,87455.0,9.1057,9.1201,9.0842,9.1201,87455.0
2018-01-26 15:00:00,12.68,12.74,12.68,12.73,97956.0,9.1129,9.156,9.1129,9.1488,97956.0
2018-01-26 15:30:00,12.73,12.74,12.71,12.73,284328.0,9.1488,9.156,9.1345,9.1488,284328.0
2018-01-29 09:30:00,12.75,12.77,12.7,12.71,122144.0,9.1632,9.1776,9.1273,9.1345,122144.0
2018-01-29 10:00:00,12.71,12.72,12.65,12.69,99737.0,9.1345,9.1417,9.0914,9.1201,99737.0
2018-01-29 10:30:00,12.69,12.69,12.62,12.64,83031.0,9.1201,9.1201,9.0698,9.0842,83031.0
2018-01-29 11:00:00,12.65,12.71,12.61,12.7,135428.0,9.0914,9.1345,9.0626,9.1273,135428.0
2018-01-29 11:30:00,12.7,12.71,12.68,12.68,113930.0,9.1273,9.1345,9.1129,9.1129,113930.0
2018-01-29 12:00:00,12.68,12.72,12.67,12.71,84170.0,9.1129,9.1417,9.1057,9.1345,84170.0
2018-01-29 12:30:00,12.71,12.72,12.68,12.71,123147.0,9.1345,9.1417,9.1129,9.1345,123147.0
2018-01-29 13:00:00,12.71,12.73,12.7,12.71,67971.0,9.1345,9.1488,9.1273,9.1345,67971.0
2018-01-29 13:30:00,12.71,12.72,12.69,12.7,110510.0,9.1345,9.1417,9.1201,9.1273,110510.0
2018-01-29 14:00:00,12.7,12.71,12.68,12.71,201190.0,9.1273,9.1345,9.1129,9.1345,201190.0
2018-01-29 14:30:00,12.71,12.73,12.68,12.72,156749.0,9.1345,9.1488,9.1129,9.1417,156749.0
2018-01-29 15:00:00,12.72,12.73,12.7,12.7,103488.0,9.1417,9.1488,9.1273,9.1273,103488.0
2018-01-29 15:30:00,12.7,12.81,12.68,12.7,745574.0,9.1273,9.2063,9.1129,9.1273,745574.0
2018-01-30 09:30:00,12.62,12.74,12.61,12.73,191895.0,9.0698,9.156,9.0626,9.1488,191895.0
2018-01-30 10:00:00,12.72,12.74,12.57,12.58,177281.0,9.1417,9.156,9.0339,9.041,177281.0
2018-01-30 10:30:00,12.58,12.67,12.58,12.65,114293.0,9.041,9.1057,9.041,9.0914,114293.0
2018-01-30 11:00:00,12.65,12.66,12.54,12.55,353576.0,9.0914,9.0985,9.0123,9.0195,353576.0
2018-01-30 11:30:00,12.54,12.58,12.45,12.47,356700.0,9.0123,9.041,8.9476,8.962,356700.0
2018-01-30 12:00:00,12.47,12.51,12.46,12.48,126024.0,8.962,8.9907,8.9548,8.9692,126024.0
2018-01-30 12:30:00,12.48,12.49,12.45,12.49,44369.0,8.9692,8.9764,8.9476,8.9764,44369.0
2018-01-30 13:00:00,12.48,12.51,12.45,12.47,49025.0,8.9692,8.9907,8.9476,8.962,49025.0
2018-01-30 13:30:00,12.47,12.53,12.46,12.52,56274.0,8.962,9.0051,8.9548,8.9979,56274.0
2018-01-30 14:00:00,12.53,12.54,12.51,12.51,87997.0,9.0051,9.0123,8.9907,8.9907,87997.0
2018-01-30 14:30:00,12.51,12.52,12.48,12.5,47777.0,8.9907,8.9979,8.9692,8.9836,47777.0
2018-01-30 15:00:00,12.49,12.53,12.48,12.53,84053.0,8.9764,9.0051,8.9692,9.0051,84053.0
2018-01-30 15:30:00,12.53,12.56,12.5,12.51,343859.0,9.0051,9.0267,8.9836,8.9907,343859.0
2018-01-31 09:30:00,12.65,12.67,12.58,12.61,223085.0,9.0914,9.1057,9.041,9.0626,223085.0
2018-01-31 10:00:00,12.62,12.68,12.58,12.67,177547.0,9.0698,9.1129,9.041,9.1057,177547.0
2018-01-31 10:30:00,12.66,12.68,12.65,12.66,133766.0,9.0985,9.1129,9.0914,9.0985,133766.0
2018-01-31 11:00:00,12.66,12.67,12.61,12.62,104887.0,9.0985,9.1057,9.0626,9.0698,104887.0
2018-01-31 11:30:00,12.62,12.64,12.61,12.63,51650.0,9.0698,9.0842,9.0626,9.077,51650.0
2018-01-31 12:00:00,12.63,12.65,12.61,12.63,76687.0,9.077,9.0914,9.0626,9.077,76687.0
2018-01-31 12:30:00,12.63,12.64,12.61,12.61,44189.0,9.077,9.0842,9.0626,9.0626,44189.0
2018-01-31 13:00:00,12.62,12.64,12.61,12.64,37543.0,9.0698,9.0842,9.0626,9.0842,37543.0
2018-01-31 13:30:00,12.63,12.65,12.61,12.63,89844.0,9.077,9.0914,9.0626,9.077,89844.0
2018-01-31 14:00:00,12.63,12.65,12.6,12.61,90400.0,9.077,9.0914,9.0554,9.0626,90400.0
2018-01-31 14:30:00,12.61,12.62,12.55,12.58,87647.0,9.0626,9.0698,9.0195,9.041,87647.0
2018-01-31 15:00:00,12.58,12.58,12.53,12.57,140825.0,9.041,9.041,9.0051,9.0339,140825.0
2018-01-31 15:30:00,12.56,12.61,12.55,12.57,431541.0,9.0267,9.0626,9.0195,9.0339,431541.0
2018-02-01 09:30:00,12.55,12.61,12.41,12.46,235343.0,9.0195,9.0626,8.9189,8.9548,235343.0
2018-02-01 10:00:00,12.46,12.54,12.46,12.49,84314.0,8.9548,9.0123,8.9548,8.9764,84314.0
2018-02-01 10:30:00,12.48,12.5,12.46,12.48,106641.0,8.9692,8.9836,8.9548,8.9692,106641.0
2018-02-01 11:00:00,12.48,12.54,12.48,12.53,100759.0,8.9692,9.0123,8.9692,9.0051,100759.0
2018-02-01 11:30:00,12.53,12.57,12.53,12.57,79737.0,9.0051,9.0339,9.0051,9.0339,79737.0
2018-02-01 12:00:00,12.58,12.6,12.56,12.57,66958.0,9.041,9.0554,9.0267,9.0339,66958.0
2018-02-01 12:30:00,12.57,12.58,12.55,12.55,40053.0,9.0339,9.041,9.0195,9.0195,40053.0
2018-02-01 13:00:00,12.55,12.59,12.55,12.59,60786.0,9.0195,9.0482,9.0195,9.0482,60786.0
2018-02-01 13:30:00,12.58,12.59,12.52,12.52,52405.0,9.041,9.0482,8.9979,8.9979,52405.0
2018-02-01 14:00:00,12.53,12.55,12.51,12.54,63876.0,9.0051,9.0195,8.9907,9.0123,63876.0
2018-02-01 14:30:00,12.54,12.6,12.54,12.6,66905.0,9.0123,9.0554,9.0123,9.0554,66905.0
2018-02-01 15:00:00,12.6,12.67,12.59,12.63,127811.0,9.0554,9.1057,9.0482,9.077,127811.0
2018-02-01 15:30:00,12.62,12.69,12.6,12.68,304125.0,9.0698,9.1201,9.0554,9.1129,304125.0
2018-02-02 09:30:00,12.62,12.76,12.61,12.75,103180.0,9.0698,9.1704,9.0626,9.1632,103180.0
2018-02-02 10:00:00,12.75,12.78,12.7,12.72,134653.0,9.1632,9.1848,9.1273,9.1417,134653.0
2018-02-02 10:30:00,12.73,12.78,12.69,12.74,112260.0,9.1488,9.1848,9.1201,9.156,112260.0
2018-02-02 11:00:00,12.75,12.76,12.7,12.7,134667.0,9.1632,9.1704,9.1273,9.1273,134667.0
2018-02-02 11:30:00,12.7,12.72,12.66,12.67,96906.0,9.1273,9.1417,9.0985,9.1057,96906.0
2018-02-02 12:00:00,12.66,12.71,12.65,12.67,82398.0,9.0985,9.1345,9.0914,9.1057,82398.0
2018-02-02 12:30:00,12.66,12.72,12.66,12.67,72144.0,9.0985,9.1417,9.0985,9.1057,72144.0
2018-02-02 13:00:00,12.67,12.69,12.62,12.64,88546.0,9.1057,9.1201,9.0698,9.0842,88546.0
2018-02-02 13:30:00,12.65,12.67,12.6,12.6,71841.0,9.0914,9.1057,9.0554,9.0554,71841.0
2018-02-02 14:00:00,12.6,12.61,12.54,12.56,82899.0,9.0554,9.0626,9.0123,9.0267,82899.0
2018-02-02 14:30:00,12.56,12.61,12.55,12.56,89529.0,9.0267,9.0626,9.0195,9.0267,89529.0
2018-02-02 15:00:00,12.56,12.65,12.53,12.61,110009.0,9.0267,9.0914,9.0051,9.0626,110009.0
2018-02-02 15:30:00,12.61,12.63,12.56,12.58,305375.0,9.0626,9.077,9.0267,9.041,305375.0
2018-02-05 09:30:00,12.43,12.55,12.39,12.53,205310.0,8.9332,9.0195,8.9045,9.0051,205310.0
2018-02-05 10:00:00,12.53,12.62,12.52,12.57,132149.0,9.0051,9.0698,8.9979,9.0339,132149.0
2018-02-05 10:30:00,12.56,12.57,12.5,12.54,113126.0,9.0267,9.0339,8.9836,9.0123,113126.0
2018-02-05 11:00:00,12.55,12.56,12.53,12.54,67617.0,9.0195,9.0267,9.0051,9.0123,67617.0
2018-02-05 11:30:00,12.53,12.53,12.49,12.5,93208.0,9.0051,9.0051,8.9764,8.9836,93208.0
2018-02-05 12:00:00,12.5,12.5,12.4,12.43,137173.0,8.9836,8.9836,8.9117,8.9332,137173.0
2018-02-05 12:30:00,12.43,12.46,12.4,12.4,167048.0,8.9332,8.9548,8.9117,8.9117,167048.0
2018-02-05 13:00:00,12.39,12.39,12.32,12.35,88991.0,8.9045,8.9045,8.8542,8.8757,88991.0
2018-02-05 13:30:00,12.35,12.41,12.33,12.4,88346.0,8.8757,8.9189,8.8614,8.9117,88346.0
2018-02-05 14:00:00,12.4,12.41,12.35,12.36,159480.0,8.9117,8.9189,8.8757,8.8829,159480.0
2018-02-05 14:30:00,12.35,12.35,12.24,12.25,166762.0,8.8757,8.8757,8.7967,8.8039,166762.0
2018-02-05 15:00:00,12.24,12.3,12.02,12.26,275609.0,8.7967,8.8398,8.6386,8.8111,275609.0
2018-02-05 15:30:00,12.26,12.27,12.05,12.06,1059166.0,8.8111,8.8183,8.6601,8.6673,1059166.0
2018-02-06 09:30:00,11.8,12.11,11.61,12.03,521565.0,8.4805,8.7033,8.3439,8.6458,521565.0
2018-02-06 10:00:00,12.04,12.15,11.95,11.96,217965.0,8.653,8.732,8.5883,8.5955,217965.0
2018-02-06 10:30:00,11.96,12.07,11.91,11.99,296822.0,8.5955,8.6745,8.5595,8.617,296822.0
2018-02-06 11:00:00,12.0,12.01,11.9,11.92,324666.0,8.6242,8.6314,8.5523,8.5667,324666.0
2018-02-06 11:30:00,11.92,12.02,11.87,11.98,235080.0,8.5667,8.6386,8.5308,8.6098,235080.0
2018-02-06 12:00:00,11.99,12.12,11.99,12.12,116015.0,8.617,8.7105,8.617,8.7105,116015.0
2018-02-06 12:30:00,12.12,12.14,12.0,12.02,185261.0,8.7105,8.7248,8.6242,8.6386,185261.0
2018-02-06 13:00:00,12.02,12.06,11.99,12.02,80024.0,8.6386,8.6673,8.617,8.6386,80024.0
2018-02-06 13:30:00,12.02,12.03,11.93,11.95,117052.0,8.6386,8.6458,8.5739,8.5883,117052.0
2018-02-06 14:00:00,11.95,11.96,11.92,11.95,224591.0,8.5883,8.5955,8.5667,8.5883,224591.0
2018-02-06 14:30:00,11.94,12.08,11.93,12.07,206915.0,8.5811,8.6817,8.5739,8.6745,206915.0
2018-02-06 15:00:00,12.07,12.2,12.06,12.14,197986.0,8.6745,8.7679,8.6673,8.7248,197986.0
2018-02-06 15:30:00,12.15,12.23,12.09,12.13,584346.0,8.732,8.7895,8.6889,8.7176,584346.0
2018-02-07 09:30:00,12.15,12.31,12.04,12.21,378597.0,8.732,8.847,8.653,8.7751,378597.0
2018-02-07 10:00:00,12.2,12.3,12.17,12.26,128048.0,8.7679,8.8398,8.7464,8.8111,128048.0
2018-02-07 10:30:00,12.26,12.29,12.19,12.27,215704.0,8.8111,8.8326,8.7608,8.8183,215704.0
2018-02-07 11:00:00,12.27,12.31,12.23,12.23,90497.0,8.8183,8.847,8.7895,8.7895,90497.0
2018-02-07 11:30:00,12.22,12.28,12.21,12.28,88326.0,8.7823,8.8254,8.7751,8.8254,88326.0
2018-02-07 12:00:00,12.27,12.34,12.27,12.34,64692.0,8.8183,8.8686,8.8183,8.8686,64692.0
2018-02-07 12:30:00,12.33,12.34,12.27,12.28,101182.0,8.8614,8.8686,8.8183,8.8254,101182.0
2018-02-07 13:00:00,12.28,12.3,12.23,12.26,115502.0,8.8254,8.8398,8.7895,8.8111,115502.0
2018-02-07 13:30:00,12.26,12.32,12.24,12.29,70010.0,8.8111,8.8542,8.7967,8.8326,70010.0
2018-02-07 14:00:00,12.29,12.32,12.24,12.32,111310.0,8.8326,8.8542,8.7967,8.8542,111310.0
2018-02-07 14:30:00,12.32,12.32,12.2,12.26,94484.0,8.8542,8.8542,8.7679,8.8111,94484.0
2018-02-07 15:00:00,12.26,12.34,12.25,12.33,140706.0,8.8111,8.8686,8.8039,8.8614,140706.0
2018-02-07 15:30:00,12.33,12.35,12.26,12.27,565490.0,8.8614,8.8757,8.8111,8.8183,565490.0
2018-02-08 09:30:00,12.3,12.3,12.17,12.23,167263.0,8.8398,8.8398,8.7464,8.7895,167263.0
2018-02-08 10:00:00,12.23,12.27,12.18,12.21,125736.0,8.7895,8.8183,8.7536,8.7751,125736.0
2018-02-08 10:30:00,12.22,12.29,12.18,12.21,106980.0,8.7823,8.8326,8.7536,8.7751,106980.0
2018-02-08 11:00:00,12.22,12.25,12.19,12.21,87937.0,8.7823,8.8039,8.7608,8.7751,87937.0
2018-02-08 11:30:00,12.21,12.28,12.2,12.24,107876.0,8.7751,8.8254,8.7679,8.7967,107876.0
2018-02-08 12:00:00,12.24,12.24,12.11,12.14,122494.0,8.7967,8.7967,8.7033,8.7248,122494.0
2018-02-08 12:30:00,12.14,12.2,12.08,12.13,105641.0,8.7248,8.7679,8.6817,8.7176,105641.0
2018-02-08 13:00:00,12.13,12.2,12.09,12.14,136076.0,8.7176,8.7679,8.6889,8.7248,136076.0
2018-02-08 13:30:00,12.14,12.24,12.13,12.21,185193.0,8.7248,8.7967,8.7176,8.7751,185193.0
2018-02-08 14:00:00,12.21,12.24,12.14,12.17,140578.0,8.7751,8.7967,8.7248,8.7464,140578.0
2018-02-08 14:30:00,12.17,12.2,12.14,12.16,150689.0,8.7464,8.7679,8.7248,8.7392,150689.0
2018-02-08 15:00:00,12.16,12.19,12.12,12.15,269900.0,8.7392,8.7608,8.7105,8.732,269900.0
2018-02-08 15:30:00,12.15,12.17,11.93,11.94,809400.0,8.732,8.7464,8.5739,8.5811,809400.0
2018-02-09 09:30:00,12.09,12.12,11.99,12.06,266290.0,8.6889,8.7105,8.617,8.6673,266290.0
2018-02-09 10:00:00,12.06,12.1,12.01,12.09,269052.0,8.6673,8.6961,8.6314,8.6889,269052.0
2018-02-09 10:30:00,12.08,12.09,11.94,12.03,129830.0,8.6817,8.6889,8.5811,8.6458,129830.0
2018-02-09 11:00:00,12.03,12.09,12.0,12.03,140680.0,8.6458,8.6889,8.6242,8.6458,140680.0
2018-02-09 11:30:00,12.03,12.08,11.96,11.97,137644.0,8.6458,8.6817,8.5955,8.6026,137644.0
2018-02-09 12:00:00,11.96,11.98,11.82,11.83,265639.0,8.5955,8.6098,8.4948,8.502,265639.0
2018-02-09 12:30:00,11.83,11.9,11.78,11.9,230043.0,8.502,8.5523,8.4661,8.5523,230043.0
2018-02-09 13:00:00,11.9,11.9,11.8,11.82,149018.0,8.5523,8.5523,8.4805,8.4948,149018.0
2018-02-09 13:30:00,11.82,11.94,11.78,11.91,125247.0,8.4948,8.5811,8.4661,8.5595,125247.0
2018-02-09 14:00:00,11.9,12.04,11.9,11.98,289851.0,8.5523,8.653,8.5523,8.6098,289851.0
2018-02-09 14:30:00,11.98,12.02,11.94,11.96,179773.0,8.6098,8.6386,8.5811,8.5955,179773.0
2018-02-09 15:00:00,11.95,11.99,11.89,11.97,309142.0,8.5883,8.617,8.5452,8.6026,309142.0
2018-02-09 15:30:00,11.97,12.15,11.97,12.08,670318.0,8.6026,8.732,8.6026,8.6817,670318.0
2018-02-12 09:30:00,12.12,12.19,12.06,12.07,171257.0,8.7105,8.7608,8.6673,8.6745,171257.0
2018-02-12 10:00:00,12.07,12.1,11.96,12.04,186204.0,8.6745,8.6961,8.5955,8.653,186204.0
2018-02-12 10:30:00,12.03,12.08,12.0,12.06,81365.0,8.6458,8.6817,8.6242,8.6673,81365.0
2018-02-12 11:00:00,12.07,12.1,12.02,12.08,80494.0,8.6745,8.6961,8.6386,8.6817,80494.0
2018-02-12 11:30:00,12.08,12.14,12.04,12.13,46726.0,8.6817,8.7248,8.653,8.7176,46726.0
2018-02-12 12:00:00,12.13,12.18,12.11,12.16,40670.0,8.7176,8.7536,8.7033,8.7392,40670.0
2018-02-12 12:30:00,12.17,12.2,12.14,12.16,47182.0,8.7464,8.7679,8.7248,8.7392,47182.0
2018-02-12 13:00:00,12.16,12.19,12.15,12.19,34861.0,8.7392,8.7608,8.732,8.7608,34861.0
2018-02-12 13:30:00,12.19,12.26,12.17,12.23,39624.0,8.7608,8.8111,8.7464,8.7895,39624.0
2018-02-12 14:00:00,12.23,12.28,12.2,12.28,83862.0,8.7895,8.8254,8.7679,8.8254,83862.0
2018-02-12 14:30:00,12.28,12.28,12.19,12.21,62812.0,8.8254,8.8254,8.7608,8.7751,62812.0
2018-02-12 15:00:00,12.21,12.24,12.19,12.22,140232.0,8.7751,8.7967,8.7608,8.7823,140232.0
2018-02-12 15:30:00,12.22,12.23,12.12,12.14,277443.0,8.7823,8.7895,8.7105,8.7248,277443.0
2018-02-13 09:30:00,12.08,12.14,12.01,12.04,133812.0,8.6817,8.7248,8.6314,8.653,133812.0
2018-02-13 10:00:00,12.05,12.12,12.03,12.09,67097.0,8.6601,8.7105,8.6458,8.6889,67097.0
2018-02-13 10:30:00,12.08,12.16,12.06,12.12,81789.0,8.6817,8.7392,8.6673,8.7105,81789.0
2018-02-13 11:00:00,12.12,12.16,12.08,12.13,53830.0,8.7105,8.7392,8.6817,8.7176,53830.0
2018-02-13 11:30:00,12.13,12.17,12.11,12.17,45802.0,8.7176,8.7464,8.7033,8.7464,45802.0
2018-02-13 12:00:00,12.17,12.18,12.13,12.17,38779.0,8.7464,8.7536,8.7176,8.7464,38779.0
2018-02-13 12:30:00,12.16,12.17,12.13,12.13,32157.0,8.7392,8.7464,8.7176,8.7176,32157.0
2018-02-13 13:00:00,12.13,12.21,12.13,12.18,50959.0,8.7176,8.7751,8.7176,8.7536,50959.0
2018-02-13 13:30:00,12.19,12.21,12.17,12.18,49664.0,8.7608,8.7751,8.7464,8.7536,49664.0
2018-02-13 14:00:00,12.18,12.22,12.17,12.2,84648.0,8.7536,8.7823,8.7464,8.7679,84648.0
2018-02-13 14:30:00,12.19,12.21,12.17,12.2,63499.0,8.7608,8.7751,8.7464,8.7679,63499.0
2018-02-13 15:00:00,12.19,12.21,12.18,12.21,89113.0,8.7608,8.7751,8.7536,8.7751,89113.0
2018-02-13 15:30:00,12.2,12.22,12.19,12.21,209209.0,8.7679,8.7823,8.7608,8.7751,209209.0
2018-02-14 09:30:00,12.13,12.25,12.1,12.22,139148.0,8.7176,8.8039,8.6961,8.7823,139148.0
2018-02-14 10:00:00,12.21,12.29,12.17,12.27,110300.0,8.7751,8.8326,8.7464,8.8183,110300.0
2018-02-14 10:30:00,12.27,12.39,12.26,12.34,90088.0,8.8183,8.9045,8.8111,8.8686,90088.0
2018-02-14 11:00:00,12.34,12.38,12.3,12.36,79557.0,8.8686,8.8973,8.8398,8.8829,79557.0
2018-02-14 11:30:00,12.37,12.41,12.36,12.38,80998.0,8.8901,8.9189,8.8829,8.8973,80998.0
2018-02-14 12:00:00,12.39,12.41,12.35,12.39,47347.0,8.9045,8.9189,8.8757,8.9045,47347.0
2018-02-14 12:30:00,12.39,12.41,12.37,12.41,59343.0,8.9045,8.9189,8.8901,8.9189,59343.0
2018-02-14 13:00:00,12.4,12.43,12.38,12.39,58365.0,8.9117,8.9332,8.8973,8.9045,58365.0
2018-02-14 13:30:00,12.39,12.46,12.39,12.44,52953.0,8.9045,8.9548,8.9045,8.9404,52953.0
2018-02-14 14:00:00,12.45,12.48,12.43,12.44,102236.0,8.9476,8.9692,8.9332,8.9404,102236.0
2018-02-14 14:30:00,12.44,12.49,12.43,12.49,78793.0,8.9404,8.9764,8.9332,8.9764,78793.0
2018-02-14 15:00:00,12.49,12.54,12.47,12.5,162811.0,8.9764,9.0123,8.962,8.9836,162811.0
2018-02-14 15:30:00,12.5,12.57,12.5,12.55,430447.0,8.9836,9.0339,8.9836,9.0195,430447.0
2018-02-15 09:30:00,12.6,12.62,12.55,12.62,56546.0,9.0554,9.0698,9.0195,9.0698,56546.0
2018-02-15 10:00:00,12.63,12.64,12.53,12.57,52318.0,9.077,9.0842,9.0051,9.0339,52318.0
2018-02-15 10:30:00,12.57,12.57,12.48,12.48,104399.0,9.0339,9.0339,8.9692,8.9692,104399.0
2018-02-15 11:00:00,12.48,12.54,12.46,12.51,75178.0,8.9692,9.0123,8.9548,8.9907,75178.0
2018-02-15 11:30:00,12.5,12.55,12.46,12.55,82861.0,8.9836,9.0195,8.9548,9.0195,82861.0
2018-02-15 12:00:00,12.55,12.58,12.53,12.58,90365.0,9.0195,9.041,9.0051,9.041,90365.0
2018-02-15 12:30:00,12.58,12.59,12.54,12.54,64400.0,9.041,9.0482,9.0123,9.0123,64400.0
2018-02-15 13:00:00,12.54,12.57,12.54,12.55,103553.0,9.0123,9.0339,9.0123,9.0195,103553.0
2018-02-15 13:30:00,12.55,12.59,12.54,12.57,86721.0,9.0195,9.0482,9.0123,9.0339,86721.0
2018-02-15 14:00:00,12.58,12.63,12.57,12.63,52933.0,9.041,9.077,9.0339,9.077,52933.0
2018-02-15 14:30:00,12.63,12.65,12.62,12.63,63173.0,9.077,9.0914,9.0698,9.077,63173.0
2018-02-15 15:00:00,12.63,12.67,12.62,12.63,141039.0,9.077,9.1057,9.0698,9.077,141039.0
2018-02-15 15:30:00,12.63,12.66,12.62,12.65,352963.0,9.077,9.0985,9.0698,9.0914,352963.0
2018-02-16 09:30:00,12.57,12.71,12.57,12.67,111210.0,9.0339,9.1345,9.0339,9.1057,111210.0
2018-02-16 10:00:00,12.67,12.72,12.66,12.69,70648.0,9.1057,9.1417,9.0985,9.1201,70648.0
2018-02-16 10:30:00,12.69,12.76,12.68,12.71,125744.0,9.1201,9.1704,9.1129,9.1345,125744.0
2018-02-16 11:00:00,12.71,12.76,12.71,12.75,70717.0,9.1345,9.1704,9.1345,9.1632,70717.0
2018-02-16 11:30:00,12.75,12.81,12.73,12.81,152430.0,9.1632,9.2063,9.1488,9.2063,152430.0
2018-02-16 12:00:00,12.81,12.82,12.78,12.82,75122.0,9.2063,9.2135,9.1848,9.2135,75122.0
2018-02-16 12:30:00,12.82,12.86,12.77,12.81,172510.0,9.2135,9.2423,9.1776,9.2063,172510.0
2018-02-16 13:00:00,12.81,12.82,12.76,12.77,104472.0,9.2063,9.2135,9.1704,9.1776,104472.0
2018-02-16 13:30:00,12.76,12.81,12.75,12.81,133145.0,9.1704,9.2063,9.1632,9.2063,133145.0
2018-02-16 14:00:00,12.81,12.83,12.75,12.8,98692.0,9.2063,9.2207,9.1632,9.1992,98692.0
2018-02-16 14:30:00,12.8,12.82,12.77,12.82,113888.0,9.1992,9.2135,9.1776,9.2135,113888.0
2018-02-16 15:00:00,12.82,12.83,12.78,12.79,133997.0,9.2135,9.2207,9.1848,9.192,133997.0
2018-02-16 15:30:00,12.79,12.83,12.79,12.8,456585.0,9.192,9.2207,9.192,9.1992,456585.0
2018-02-20 09:30:00,12.72,12.87,12.72,12.81,142380.0,9.1417,9.2495,9.1417,9.2063,142380.0
2018-02-20 10:00:00,12.81,12.82,12.76,12.76,73867.0,9.2063,9.2135,9.1704,9.1704,73867.0
2018-02-20 10:30:00,12.75,12.77,12.71,12.72,68557.0,9.1632,9.1776,9.1345,9.1417,68557.0
2018-02-20 11:00:00,12.71,12.77,12.69,12.77,70864.0,9.1345,9.1776,9.1201,9.1776,70864.0
2018-02-20 11:30:00,12.77,12.83,12.75,12.83,92610.0,9.1776,9.2207,9.1632,9.2207,92610.0
2018-02-20 12:00:00,12.83,12.84,12.8,12.84,52549.0,9.2207,9.2279,9.1992,9.2279,52549.0
2018-02-20 12:30:00,12.84,12.85,12.79,12.79,192002.0,9.2279,9.2351,9.192,9.192,192002.0
2018-02-20 13:00:00,12.79,12.8,12.77,12.78,139500.0,9.192,9.1992,9.1776,9.1848,139500.0
2018-02-20 13:30:00,12.77,12.8,12.75,12.76,100748.0,9.1776,9.1992,9.1632,9.1704,100748.0
2018-02-20 14:00:00,12.77,12.78,12.71,12.74,84467.0,9.1776,9.1848,9.1345,9.156,84467.0
2018-02-20 14:30:00,12.73,12.76,12.71,12.73,73419.0,9.1488,9.1704,9.1345,9.1488,73419.0
2018-02-20 15:00:00,12.73,12.76,12.67,12.7,121618.0,9.1488,9.1704,9.1057,9.1273,121618.0
2018-02-20 15:30:00,12.7,12.74,12.7,12.73,258766.0,9.1273,9.156,9.1273,9.1488,258766.0
2018-02-21 09:30:00,12.74,12.82,12.74,12.82,62673.0,9.156,9.2135,9.156,9.2135,62673.0
2018-02-21 10:00:00,12.82,12.85,12.79,12.82,70783.0,9.2135,9.2351,9.192,9.2135,70783.0
2018-02-21 10:30:00,12.82,12.94,12.82,12.88,167927.0,9.2135,9.2998,9.2135,9.2567,167927.0
2018-02-21 11:00:00,12.89,12.91,12.86,12.91,97106.0,9.2638,9.2782,9.2423,9.2782,97106.0
2018-02-21 11:30:00,12.91,12.92,12.84,12.89,86487.0,9.2782,9.2854,9.2279,9.2638,86487.0
2018-02-21 12:00:00,12.89,12.89,12.84,12.88,70691.0,9.2638,9.2638,9.2279,9.2567,70691.0
2018-02-21 12:30:00,12.88,12.96,12.88,12.95,57056.0,9.2567,9.3141,9.2567,9.307,57056.0
2018-02-21 13:00:00,12.96,12.98,12.94,12.95,33177.0,9.3141,9.3285,9.2998,9.307,33177.0
2018-02-21 13:30:00,12.96,12.98,12.93,12.94,45639.0,9.3141,9.3285,9.2926,9.2998,45639.0
2018-02-21 14:00:00,12.94,13.0,12.93,12.99,109475.0,9.2998,9.3429,9.2926,9.3357,109475.0
2018-02-21 14:30:00,12.99,13.0,12.95,12.96,138097.0,9.3357,9.3429,9.307,9.3141,138097.0
2018-02-21 15:00:00,12.96,12.96,12.89,12.95,164106.0,9.3141,9.3141,9.2638,9.307,164106.0
2018-02-21 15:30:00,12.95,12.97,12.87,12.88,441113.0,9.307,9.3213,9.2495,9.2567,441113.0
2018-02-22 09:30:00,12.97,12.97,12.81,12.87,126980.0,9.3213,9.3213,9.2063,9.2495,126980.0
2018-02-22 10:00:00,12.87,12.87,12.81,12.82,119911.0,9.2495,9.2495,9.2063,9.2135,119911.0
2018-02-22 10:30:00,12.82,12.83,12.76,12.77,169037.0,9.2135,9.2207,9.1704,9.1776,169037.0
2018-02-22 11:00:00,12.77,12.87,12.76,12.87,112034.0,9.1776,9.2495,9.1704,9.2495,112034.0
2018-02-22 11:30:00,12.87,12.89,12.84,12.86,96194.0,9.2495,9.2638,9.2279,9.2423,96194.0
2018-02-22 12:00:00,12.87,12.87,12.84,12.85,88373.0,9.2495,9.2495,9.2279,9.2351,88373.0
2018-02-22 12:30:00,12.85,12.85,12.79,12.8,105166.0,9.2351,9.2351,9.192,9.1992,105166.0
2018-02-22 13:00:00,12.8,12.82,12.76,12.78,119096.0,9.1992,9.2135,9.1704,9.1848,119096.0
2018-02-22 13:30:00,12.79,12.8,12.73,12.74,103070.0,9.192,9.1992,9.1488,9.156,103070.0
2018-02-22 14:00:00,12.74,12.77,12.73,12.76,92497.0,9.156,9.1776,9.1488,9.1704,92497.0
2018-02-22 14:30:00,12.75,12.77,12.66,12.66,382324.0,9.1632,9.1776,9.0985,9.0985,382324.0
2018-02-22 15:00:00,12.66,12.71,12.64,12.7,271922.0,9.0985,9.1345,9.0842,9.1273,271922.0
2018-02-22 15:30:00,12.7,12.7,12.62,12.63,630832.0,9.1273,9.1273,9.0698,9.077,630832.0
2018-02-23 09:30:00,12.69,12.74,12.68,12.73,118467.0,9.1201,9.156,9.1129,9.1488,118467.0
2018-02-23 10:00:00,12.73,12.8,12.72,12.76,68705.0,9.1488,9.1992,9.1417,9.1704,68705.0
2018-02-23 10:30:00,12.76,12.77,12.72,12.73,86009.0,9.1704,9.1776,9.1417,9.1488,86009.0
2018-02-23 11:00:00,12.73,12.76,12.73,12.75,50523.0,9.1488,9.1704,9.1488,9.1632,50523.0
2018-02-23 11:30:00,12.75,12.77,12.74,12.77,46931.0,9.1632,9.1776,9.156,9.1776,46931.0
2018-02-23 12:00:00,12.76,12.79,12.74,12.75,67907.0,9.1704,9.192,9.156,9.1632,67907.0
2018-02-23 12:30:00,12.75,12.77,12.74,12.76,70094.0,9.1632,9.1776,9.156,9.1704,70094.0
2018-02-23 13:00:00,12.75,12.76,12.73,12.75,91828.0,9.1632,9.1704,9.1488,9.1632,91828.0
2018-02-23 13:30:00,12.75,12.78,12.74,12.78,57077.0,9.1632,9.1848,9.156,9.1848,57077.0
2018-02-23 14:00:00,12.77,12.78,12.72,12.76,77658.0,9.1776,9.1848,9.1417,9.1704,77658.0
2018-02-23 14:30:00,12.75,12.8,12.74,12.8,36983.0,9.1632,9.1992,9.156,9.1992,36983.0
2018-02-23 15:00:00,12.8,12.84,12.78,12.84,210853.0,9.1992,9.2279,9.1848,9.2279,210853.0
2018-02-23 15:30:00,12.84,12.87,12.83,12.87,393992.0,9.2279,9.2495,9.2207,9.2495,393992.0
2018-02-26 09:30:00,12.88,12.92,12.8,12.81,84358.0,9.2567,9.2854,9.1992,9.2063,84358.0
2018-02-26 10:00:00,12.8,12.8,12.74,12.75,47111.0,9.1992,9.1992,9.156,9.1632,47111.0
2018-02-26 10:30:00,12.75,12.79,12.74,12.77,94496.0,9.1632,9.192,9.156,9.1776,94496.0
2018-02-26 11:00:00,12.77,12.79,12.75,12.78,40629.0,9.1776,9.192,9.1632,9.1848,40629.0
2018-02-26 11:30:00,12.78,12.79,12.73,12.78,84103.0,9.1848,9.192,9.1488,9.1848,84103.0
2018-02-26 12:00:00,12.77,12.82,12.77,12.82,65985.0,9.1776,9.2135,9.1776,9.2135,65985.0
2018-02-26 12:30:00,12.82,12.87,12.81,12.86,58085.0,9.2135,9.2495,9.2063,9.2423,58085.0
2018-02-26 13:00:00,12.86,12.89,12.85,12.88,54749.0,9.2423,9.2638,9.2351,9.2567,54749.0
2018-02-26 13:30:00,12.89,12.91,12.88,12.89,48201.0,9.2638,9.2782,9.2567,9.2638,48201.0
2018-02-26 14:00:00,12.89,12.91,12.88,12.88,46756.0,9.2638,9.2782,9.2567,9.2567,46756.0
2018-02-26 14:30:00,12.88,12.89,12.86,12.88,43128.0,9.2567,9.2638,9.2423,9.2567,43128.0
2018-02-26 15:00:00,12.88,12.92,12.86,12.91,101241.0,9.2567,9.2854,9.2423,9.2782,101241.0
2018-02-26 15:30:00,12.91,12.96,12.91,12.96,236908.0,9.2782,9.3141,9.2782,9.3141,236908.0
2018-02-27 09:30:00,12.95,13.06,12.9,13.04,404404.0,9.307,9.386,9.271,9.3716,404404.0
2018-02-27 10:00:00,13.04,13.09,13.02,13.07,83347.0,9.3716,9.4076,9.3573,9.3932,83347.0
2018-02-27 10:30:00,13.07,13.08,13.0,13.02,198756.0,9.3932,9.4004,9.3429,9.3573,198756.0
2018-02-27 11:00:00,13.02,13.06,12.98,12.99,144652.0,9.3573,9.386,9.3285,9.3357,144652.0
2018-02-27 11:30:00,12.99,13.0,12.89,12.89,128578.0,9.3357,9.3429,9.2638,9.2638,128578.0
2018-02-27 12:00:00,12.9,12.96,12.87,12.91,76656.0,9.271,9.3141,9.2495,9.2782,76656.0
2018-02-27 12:30:00,12.9,12.94,12.89,12.93,52667.0,9.271,9.2998,9.2638,9.2926,52667.0
2018-02-27 13:00:00,12.93,12.93,12.89,12.89,39233.0,9.2926,9.2926,9.2638,9.2638,39233.0
2018-02-27 13:30:00,12.9,12.9,12.85,12.87,78604.0,9.271,9.271,9.2351,9.2495,78604.0
2018-02-27 14:00:00,12.87,12.87,12.82,12.85,101929.0,9.2495,9.2495,9.2135,9.2351,101929.0
2018-02-27 14:30:00,12.84,12.87,12.81,12.82,61822.0,9.2279,9.2495,9.2063,9.2135,61822.0
2018-02-27 15:00:00,12.82,12.83,12.78,12.8,95683.0,9.2135,9.2207,9.1848,9.1992,95683.0
2018-02-27 15:30:00,12.79,12.81,12.75,12.75,406014.0,9.192,9.2063,9.1632,9.1632,406014.0
2018-02-28 09:30:00,12.85,12.85,12.76,12.84,69024.0,9.2351,9.2351,9.1704,9.2279,69024.0
2018-02-28 10:00:00,12.84,12.86,12.82,12.86,108085.0,9.2279,9.2423,9.2135,9.2423,108085.0
2018-02-28 10:30:00,12.86,12.87,12.75,12.79,185674.0,9.2423,9.2495,9.1632,9.192,185674.0
2018-02-28 11:00:00,12.79,12.8,12.74,12.79,110921.0,9.192,9.1992,9.156,9.192,110921.0
2018-02-28 11:30:00,12.8,12.82,12.76,12.8,97977.0,9.1992,9.2135,9.1704,9.1992,97977.0
2018-02-28 12:00:00,12.81,12.84,12.81,12.81,42119.0,9.2063,9.2279,9.2063,9.2063,42119.0
2018-02-28 12:30:00,12.81,12.87,12.81,12.84,63644.0,9.2063,9.2495,9.2063,9.2279,63644.0
2018-02-28 13:00:00,12.84,12.84,12.8,12.83,63884.0,9.2279,9.2279,9.1992,9.2207,63884.0
2018-02-28 13:30:00,12.83,12.83,12.79,12.81,52671.0,9.2207,9.2207,9.192,9.2063,52671.0
2018-02-28 14:00:00,12.81,12.82,12.75,12.76,169263.0,9.2063,9.2135,9.1632,9.1704,169263.0
2018-02-28 14:30:00,12.76,12.76,12.6,12.6,221016.0,9.1704,9.1704,9.0554,9.0554,221016.0
2018-02-28 15:00:00,12.61,12.61,12.51,12.53,327595.0,9.0626,9.0626,8.9907,9.0051,327595.0
2018-02-28 15:30:00,12.54,12.55,12.46,12.46,616547.0,9.0123,9.0195,8.9548,8.9548,616547.0
2018-03-01 09:30:00,12.45,12.47,12.36,12.42,137122.0,8.9476,8.962,8.8829,8.9261,137122.0
2018-03-01 10:00:00,12.42,12.55,12.41,12.55,125312.0,8.9261,9.0195,8.9189,9.0195,125312.0
2018-03-01 10:30:00,12.56,12.63,12.55,12.59,118425.0,9.0267,9.077,9.0195,9.0482,118425.0
2018-03-01 11:00:00,12.59,12.64,12.56,12.58,92183.0,9.0482,9.0842,9.0267,9.041,92183.0
2018-03-01 11:30:00,12.59,12.68,12.58,12.67,82067.0,9.0482,9.1129,9.041,9.1057,82067.0
2018-03-01 12:00:00,12.67,12.7,12.64,12.65,102400.0,9.1057,9.1273,9.0842,9.0914,102400.0
2018-03-01 12:30:00,12.65,12.65,12.58,12.61,140634.0,9.0914,9.0914,9.041,9.0626,140634.0
2018-03-01 13:00:00,12.6,12.62,12.53,12.61,97247.0,9.0554,9.0698,9.0051,9.0626,97247.0
2018-03-01 13:30:00,12.6,12.63,12.56,12.58,159025.0,9.0554,9.077,9.0267,9.041,159025.0
2018-03-01 14:00:00,12.57,12.59,12.5,12.55,128757.0,9.0339,9.0482,8.9836,9.0195,128757.0
2018-03-01 14:30:00,12.55,12.57,12.51,12.57,155873.0,9.0195,9.0339,8.9907,9.0339,155873.0
2018-03-01 15:00:00,12.57,12.66,12.53,12.63,245229.0,9.0339,9.0985,9.0051,9.077,245229.0
2018-03-01 15:30:00,12.63,12.64,12.56,12.59,546517.0,9.077,9.0842,9.0267,9.0482,546517.0
2018-03-02 09:30:00,12.48,12.56,12.41,12.44,171716.0,8.9692,9.0267,8.9189,8.9404,171716.0
2018-03-02 10:00:00,12.43,12.46,12.41,12.45,218089.0,8.9332,8.9548,8.9189,8.9476,218089.0
2018-03-02 10:30:00,12.45,12.54,12.44,12.53,145389.0,8.9476,9.0123,8.9404,9.0051,145389.0
2018-03-02 11:00:00,12.53,12.57,12.48,12.56,170686.0,9.0051,9.0339,8.9692,9.0267,170686.0
2018-03-02 11:30:00,12.57,12.64,12.55,12.64,127270.0,9.0339,9.0842,9.0195,9.0842,127270.0
2018-03-02 12:00:00,12.64,12.65,12.59,12.65,89003.0,9.0842,9.0914,9.0482,9.0914,89003.0
2018-03-02 12:30:00,12.65,12.71,12.63,12.71,84898.0,9.0914,9.1345,9.077,9.1345,84898.0
2018-03-02 13:00:00,12.7,12.7,12.63,12.64,64632.0,9.1273,9.1273,9.077,9.0842,64632.0
2018-03-02 13:30:00,12.64,12.69,12.61,12.67,72635.0,9.0842,9.1201,9.0626,9.1057,72635.0
2018-03-02 14:00:00,12.67,12.73,12.66,12.71,91255.0,9.1057,9.1488,9.0985,9.1345,91255.0
2018-03-02 14:30:00,12.71,12.71,12.67,12.69,101990.0,9.1345,9.1345,9.1057,9.1201,101990.0
2018-03-02 15:00:00,12.68,12.73,12.66,12.72,124416.0,9.1129,9.1488,9.0985,9.1417,124416.0
2018-03-02 15:30:00,12.72,12.81,12.72,12.8,390345.0,9.1417,9.2063,9.1417,9.1992,390345.0
2018-03-05 09:30:00,12.68,12.8,12.65,12.68,248519.0,9.1129,9.1992,9.0914,9.1129,248519.0
2018-03-05 10:00:00,12.67,12.74,12.65,12.73,119526.0,9.1057,9.156,9.0914,9.1488,119526.0
2018-03-05 10:30:00,12.74,12.81,12.73,12.81,81029.0,9.156,9.2063,9.1488,9.2063,81029.0
2018-03-05 11:00:00,12.8,12.88,12.79,12.86,101198.0,9.1992,9.2567,9.192,9.2423,101198.0
2018-03-05 11:30:00,12.85,12.91,12.84,12.89,97567.0,9.2351,9.2782,9.2279,9.2638,97567.0
2018-03-05 12:00:00,12.89,12.91,12.84,12.87,56929.0,9.2638,9.2782,9.2279,9.2495,56929.0
2018-03-05 12:30:00,12.87,12.91,12.86,12.9,63806.0,9.2495,9.2782,9.2423,9.271,63806.0
2018-03-05 13:00:00,12.91,12.98,12.9,12.93,167409.0,9.2782,9.3285,9.271,9.2926,167409.0
2018-03-05 13:30:00,12.94,12.95,12.91,12.95,81788.0,9.2998,9.307,9.2782,9.307,81788.0
2018-03-05 14:00:00,12.95,12.96,12.89,12.93,93012.0,9.307,9.3141,9.2638,9.2926,93012.0
2018-03-05 14:30:00,12.93,12.97,12.91,12.96,78809.0,9.2926,9.3213,9.2782,9.3141,78809.0
2018-03-05 15:00:00,12.97,13.02,12.96,12.97,225028.0,9.3213,9.3573,9.3141,9.3213,225028.0
2018-03-05 15:30:00,12.98,13.03,12.92,12.94,619827.0,9.3285,9.3645,9.2854,9.2998,619827.0
2018-03-06 09:30:00,12.97,13.0,12.84,12.84,231224.0,9.3213,9.3429,9.2279,9.2279,231224.0
2018-03-06 10:00:00,12.84,12.92,12.79,12.89,275699.0,9.2279,9.2854,9.192,9.2638,275699.0
2018-03-06 10:30:00,12.89,12.92,12.8,12.81,145032.0,9.2638,9.2854,9.1992,9.2063,145032.0
2018-03-06 11:00:00,12.81,12.88,12.81,12.86,91725.0,9.2063,9.2567,9.2063,9.2423,91725.0
2018-03-06 11:30:00,12.87,12.92,12.86,12.91,100941.0,9.2495,9.2854,9.2423,9.2782,100941.0
2018-03-06 12:00:00,12.92,12.93,12.89,12.9,149207.0,9.2854,9.2926,9.2638,9.271,149207.0
2018-03-06 12:30:00,12.9,12.97,12.9,12.96,159003.0,9.271,9.3213,9.271,9.3141,159003.0
2018-03-06 13:00:00,12.96,13.0,12.95,12.98,134705.0,9.3141,9.3429,9.307,9.3285,134705.0
2018-03-06 13:30:00,12.98,12.99,12.93,12.96,59066.0,9.3285,9.3357,9.2926,9.3141,59066.0
2018-03-06 14:00:00,12.96,13.0,12.96,13.0,86289.0,9.3141,9.3429,9.3141,9.3429,86289.0
2018-03-06 14:30:00,12.99,13.03,12.98,13.02,117848.0,9.3357,9.3645,9.3285,9.3573,117848.0
2018-03-06 15:00:00,13.01,13.03,12.99,13.03,178381.0,9.3501,9.3645,9.3357,9.3645,178381.0
2018-03-06 15:30:00,13.03,13.04,13.0,13.03,506333.0,9.3645,9.3716,9.3429,9.3645,506333.0
2018-03-07 09:30:00,12.9,13.06,12.87,13.06,382440.0,9.271,9.386,9.2495,9.386,382440.0
2018-03-07 10:00:00,13.06,13.16,13.05,13.14,242366.0,9.386,9.4579,9.3788,9.4435,242366.0
2018-03-07 10:30:00,13.13,13.2,13.07,13.11,358855.0,9.4363,9.4866,9.3932,9.4219,358855.0
2018-03-07 11:00:00,13.1,13.1,13.04,13.06,114063.0,9.4148,9.4148,9.3716,9.386,114063.0
2018-03-07 11:30:00,13.06,13.12,13.02,13.02,155224.0,9.386,9.4291,9.3573,9.3573,155224.0
2018-03-07 12:00:00,13.02,13.07,12.99,13.04,118330.0,9.3573,9.3932,9.3357,9.3716,118330.0
2018-03-07 12:30:00,13.04,13.05,13.0,13.03,83316.0,9.3716,9.3788,9.3429,9.3645,83316.0
2018-03-07 13:00:00,13.02,13.03,12.96,13.01,72926.0,9.3573,9.3645,9.3141,9.3501,72926.0
2018-03-07 13:30:00,13.02,13.04,13.0,13.03,87920.0,9.3573,9.3716,9.3429,9.3645,87920.0
2018-03-07 14:00:00,13.03,13.09,13.01,13.07,115446.0,9.3645,9.4076,9.3501,9.3932,115446.0
2018-03-07 14:30:00,13.07,13.11,13.07,13.09,130347.0,9.3932,9.4219,9.3932,9.4076,130347.0
2018-03-07 15:00:00,13.09,13.12,13.07,13.11,199556.0,9.4076,9.4291,9.3932,9.4219,199556.0
2018-03-07 15:30:00,13.11,13.16,13.08,13.1,550509.0,9.4219,9.4579,9.4004,9.4148,550509.0
2018-03-08 09:30:00,13.16,13.2,12.95,12.98,272021.0,9.4579,9.4866,9.307,9.3285,272021.0
2018-03-08 10:00:00,12.98,13.01,12.92,12.92,131403.0,9.3285,9.3501,9.2854,9.2854,131403.0
2018-03-08 10:30:00,12.92,12.95,12.88,12.91,207822.0,9.2854,9.307,9.2567,9.2782,207822.0
2018-03-08 11:00:00,12.9,12.96,12.89,12.92,102182.0,9.271,9.3141,9.2638,9.2854,102182.0
2018-03-08 11:30:00,12.92,12.92,12.86,12.92,105923.0,9.2854,9.2854,9.2423,9.2854,105923.0
2018-03-08 12:00:00,12.92,12.92,12.85,12.87,62563.0,9.2854,9.2854,9.2351,9.2495,62563.0
2018-03-08 12:30:00,12.88,12.89,12.85,12.88,77488.0,9.2567,9.2638,9.2351,9.2567,77488.0
2018-03-08 13:00:00,12.87,12.9,12.84,12.85,79504.0,9.2495,9.271,9.2279,9.2351,79504.0
2018-03-08 13:30:00,12.85,12.87,12.83,12.86,107528.0,9.2351,9.2495,9.2207,9.2423,107528.0
2018-03-08 14:00:00,12.86,12.9,12.84,12.9,109410.0,9.2423,9.271,9.2279,9.271,109410.0
2018-03-08 14:30:00,12.9,12.94,12.87,12.94,309793.0,9.271,9.2998,9.2495,9.2998,309793.0
2018-03-08 15:00:00,12.94,13.0,12.93,12.96,195190.0,9.2998,9.3429,9.2926,9.3141,195190.0
2018-03-08 15:30:00,12.96,12.97,12.91,12.95,386160.0,9.3141,9.3213,9.2782,9.307,386160.0
2018-03-09 09:30:00,13.13,13.14,13.03,13.09,203643.0,9.4363,9.4435,9.3645,9.4076,203643.0
2018-03-09 10:00:00,13.1,13.12,13.05,13.1,194533.0,9.4148,9.4291,9.3788,9.4148,194533.0
2018-03-09 10:30:00,13.1,13.15,13.09,13.13,123968.0,9.4148,9.4507,9.4076,9.4363,123968.0
2018-03-09 11:00:00,13.13,13.19,13.13,13.17,172724.0,9.4363,9.4794,9.4363,9.4651,172724.0
2018-03-09 11:30:00,13.17,13.21,13.17,13.21,82253.0,9.4651,9.4938,9.4651,9.4938,82253.0
2018-03-09 12:00:00,13.21,13.24,13.17,13.18,151320.0,9.4938,9.5154,9.4651,9.4723,151320.0
2018-03-09 12:30:00,13.17,13.23,13.17,13.19,91429.0,9.4651,9.5082,9.4651,9.4794,91429.0
2018-03-09 13:00:00,13.2,13.22,13.18,13.19,95142.0,9.4866,9.501,9.4723,9.4794,95142.0
2018-03-09 13:30:00,13.19,13.21,13.17,13.2,63146.0,9.4794,9.4938,9.4651,9.4866,63146.0
2018-03-09 14:00:00,13.2,13.24,13.19,13.22,118876.0,9.4866,9.5154,9.4794,9.501,118876.0
2018-03-09 14:30:00,13.22,13.25,13.21,13.24,92480.0,9.501,9.5226,9.4938,9.5154,92480.0
2018-03-09 15:00:00,13.24,13.29,13.23,13.28,194415.0,9.5154,9.5513,9.5082,9.5441,194415.0
2018-03-09 15:30:00,13.28,13.3,13.25,13.28,511886.0,9.5441,9.5585,9.5226,9.5441,511886.0
2018-03-12 09:30:00,13.31,13.35,13.26,13.29,174024.0,9.5657,9.5944,9.5298,9.5513,174024.0
2018-03-12 10:00:00,13.29,13.38,13.22,13.37,224597.0,9.5513,9.616,9.501,9.6088,224597.0
2018-03-12 10:30:00,13.37,13.37,13.26,13.28,132112.0,9.6088,9.6088,9.5298,9.5441,132112.0
2018-03-12 11:00:00,13.28,13.28,13.24,13.24,320920.0,9.5441,9.5441,9.5154,9.5154,320920.0
2018-03-12 11:30:00,13.25,13.33,13.24,13.29,181929.0,9.5226,9.5801,9.5154,9.5513,181929.0
2018-03-12 12:00:00,13.29,13.35,13.29,13.33,124093.0,9.5513,9.5944,9.5513,9.5801,124093.0
2018-03-12 12:30:00,13.33,13.34,13.27,13.27,132273.0,9.5801,9.5872,9.5369,9.5369,132273.0
2018-03-12 13:00:00,13.27,13.3,13.26,13.29,112798.0,9.5369,9.5585,9.5298,9.5513,112798.0
2018-03-12 13:30:00,13.29,13.34,13.28,13.29,133773.0,9.5513,9.5872,9.5441,9.5513,133773.0
2018-03-12 14:00:00,13.29,13.3,13.24,13.28,158926.0,9.5513,9.5585,9.5154,9.5441,158926.0
2018-03-12 14:30:00,13.28,13.28,13.24,13.25,156298.0,9.5441,9.5441,9.5154,9.5226,156298.0
2018-03-12 15:00:00,13.24,13.28,13.24,13.28,196274.0,9.5154,9.5441,9.5154,9.5441,196274.0
2018-03-12 15:30:00,13.28,13.34,13.27,13.28,585255.0,9.5441,9.5872,9.5369,9.5441,585255.0
2018-03-13 09:30:00,13.35,13.35,13.27,13.27,156666.0,9.5944,9.5944,9.5369,9.5369,156666.0
2018-03-13 10:00:00,13.27,13.3,13.24,13.28,148997.0,9.5369,9.5585,9.5154,9.5441,148997.0
2018-03-13 10:30:00,13.29,13.31,13.26,13.28,114374.0,9.5513,9.5657,9.5298,9.5441,114374.0
2018-03-13 11:00:00,13.28,13.28,13.21,13.22,96000.0,9.5441,9.5441,9.4938,9.501,96000.0
2018-03-13 11:30:00,13.23,13.25,13.19,13.23,77055.0,9.5082,9.5226,9.4794,9.5082,77055.0
2018-03-13 12:00:00,13.23,13.23,13.17,13.2,93735.0,9.5082,9.5082,9.4651,9.4866,93735.0
2018-03-13 12:30:00,13.2,13.28,13.19,13.27,72367.0,9.4866,9.5441,9.4794,9.5369,72367.0
2018-03-13 13:00:00,13.27,13.31,13.26,13.28,120970.0,9.5369,9.5657,9.5298,9.5441,120970.0
2018-03-13 13:30:00,13.28,13.29,13.23,13.24,115277.0,9.5441,9.5513,9.5082,9.5154,115277.0
2018-03-13 14:00:00,13.23,13.24,13.2,13.21,124378.0,9.5082,9.5154,9.4866,9.4938,124378.0
2018-03-13 14:30:00,13.21,13.25,13.21,13.23,101552.0,9.4938,9.5226,9.4938,9.5082,101552.0
2018-03-13 15:00:00,13.24,13.25,13.19,13.21,149725.0,9.5154,9.5226,9.4794,9.4938,149725.0
2018-03-13 15:30:00,13.21,13.24,13.18,13.22,542347.0,9.4938,9.5154,9.4723,9.501,542347.0
2018-03-14 09:30:00,13.15,13.24,13.07,13.14,212085.0,9.5308,9.596,9.4728,9.5235,212085.0
2018-03-14 10:00:00,13.15,13.15,13.04,13.04,182282.0,9.5308,9.5308,9.4511,9.4511,182282.0
2018-03-14 10:30:00,13.04,13.07,13.02,13.07,121846.0,9.4511,9.4728,9.4366,9.4728,121846.0
2018-03-14 11:00:00,13.07,13.09,13.05,13.08,138862.0,9.4728,9.4873,9.4583,9.4801,138862.0
2018-03-14 11:30:00,13.08,13.09,13.0,13.04,116549.0,9.4801,9.4873,9.4221,9.4511,116549.0
2018-03-14 12:00:00,13.04,13.07,13.02,13.06,141157.0,9.4511,9.4728,9.4366,9.4656,141157.0
2018-03-14 12:30:00,13.06,13.09,13.05,13.07,78937.0,9.4656,9.4873,9.4583,9.4728,78937.0
2018-03-14 13:00:00,13.07,13.07,13.04,13.07,109601.0,9.4728,9.4728,9.4511,9.4728,109601.0
2018-03-14 13:30:00,13.07,13.14,13.06,13.12,90126.0,9.4728,9.5235,9.4656,9.509,90126.0
2018-03-14 14:00:00,13.11,13.12,13.05,13.05,94238.0,9.5018,9.509,9.4583,9.4583,94238.0
2018-03-14 14:30:00,13.06,13.07,12.99,13.03,148762.0,9.4656,9.4728,9.4148,9.4438,148762.0
2018-03-14 15:00:00,13.04,13.05,12.98,12.99,153242.0,9.4511,9.4583,9.4076,9.4148,153242.0
2018-03-14 15:30:00,12.99,13.0,12.95,13.0,477448.0,9.4148,9.4221,9.3858,9.4221,477448.0
2018-03-15 09:30:00,13.07,13.07,12.96,12.98,120542.0,9.4728,9.4728,9.3931,9.4076,120542.0
2018-03-15 10:00:00,12.98,13.02,12.91,12.92,112943.0,9.4076,9.4366,9.3568,9.3641,112943.0
2018-03-15 10:30:00,12.93,12.97,12.91,12.96,75357.0,9.3713,9.4003,9.3568,9.3931,75357.0
2018-03-15 11:00:00,12.96,13.03,12.95,13.0,337170.0,9.3931,9.4438,9.3858,9.4221,337170.0
2018-03-15 11:30:00,13.0,13.01,12.95,12.98,61654.0,9.4221,9.4293,9.3858,9.4076,61654.0
2018-03-15 12:00:00,12.97,13.02,12.96,12.98,51833.0,9.4003,9.4366,9.3931,9.4076,51833.0
2018-03-15 12:30:00,12.97,13.02,12.96,13.0,52492.0,9.4003,9.4366,9.3931,9.4221,52492.0
2018-03-15 13:00:00,13.0,13.0,12.95,12.96,40609.0,9.4221,9.4221,9.3858,9.3931,40609.0
2018-03-15 13:30:00,12.97,13.0,12.95,12.97,106318.0,9.4003,9.4221,9.3858,9.4003,106318.0
2018-03-15 14:00:00,12.96,12.97,12.94,12.95,74836.0,9.3931,9.4003,9.3786,9.3858,74836.0
2018-03-15 14:30:00,12.95,12.95,12.92,12.95,100370.0,9.3858,9.3858,9.3641,9.3858,100370.0
2018-03-15 15:00:00,12.95,12.99,12.93,12.99,148664.0,9.3858,9.4148,9.3713,9.4148,148664.0
2018-03-15 15:30:00,12.99,13.01,12.97,12.99,462559.0,9.4148,9.4293,9.4003,9.4148,462559.0
2018-03-16 09:30:00,13.05,13.18,13.01,13.16,917241.0,9.4583,9.5525,9.4293,9.538,917241.0
2018-03-16 10:00:00,13.16,13.22,13.14,13.21,167798.0,9.538,9.5815,9.5235,9.5743,167798.0
2018-03-16 10:30:00,13.21,13.28,13.2,13.25,270262.0,9.5743,9.625,9.567,9.6033,270262.0
2018-03-16 11:00:00,13.25,13.29,13.23,13.27,371878.0,9.6033,9.6323,9.5888,9.6178,371878.0
2018-03-16 11:30:00,13.28,13.32,13.25,13.26,294259.0,9.625,9.654,9.6033,9.6105,294259.0
2018-03-16 12:00:00,13.26,13.29,13.25,13.28,117653.0,9.6105,9.6323,9.6033,9.625,117653.0
2018-03-16 12:30:00,13.28,13.32,13.27,13.28,132230.0,9.625,9.654,9.6178,9.625,132230.0
2018-03-16 13:00:00,13.28,13.28,13.23,13.24,105765.0,9.625,9.625,9.5888,9.596,105765.0
2018-03-16 13:30:00,13.24,13.25,13.19,13.23,99494.0,9.596,9.6033,9.5598,9.5888,99494.0
2018-03-16 14:00:00,13.23,13.24,13.2,13.22,68853.0,9.5888,9.596,9.567,9.5815,68853.0
2018-03-16 14:30:00,13.21,13.22,13.19,13.21,100522.0,9.5743,9.5815,9.5598,9.5743,100522.0
2018-03-16 15:00:00,13.21,13.24,13.19,13.24,229948.0,9.5743,9.596,9.5598,9.596,229948.0
2018-03-16 15:30:00,13.24,13.24,13.1,13.1,1093251.0,9.596,9.596,9.4945,9.4945,1093251.0
2018-03-19 09:30:00,13.11,13.18,13.08,13.14,197934.0,9.5018,9.5525,9.4801,9.5235,197934.0
2018-03-19 10:00:00,13.13,13.14,13.04,13.07,109673.0,9.5163,9.5235,9.4511,9.4728,109673.0
2018-03-19 10:30:00,13.07,13.09,12.99,13.01,91706.0,9.4728,9.4873,9.4148,9.4293,91706.0
2018-03-19 11:00:00,13.01,13.05,13.0,13.03,64029.0,9.4293,9.4583,9.4221,9.4438,64029.0
2018-03-19 11:30:00,13.03,13.04,12.97,12.99,76580.0,9.4438,9.4511,9.4003,9.4148,76580.0
2018-03-19 12:00:00,12.99,13.0,12.96,13.0,111178.0,9.4148,9.4221,9.3931,9.4221,111178.0
2018-03-19 12:30:00,13.0,13.0,12.95,12.97,84568.0,9.4221,9.4221,9.3858,9.4003,84568.0
2018-03-19 13:00:00,12.96,12.97,12.89,12.91,142593.0,9.3931,9.4003,9.3423,9.3568,142593.0
2018-03-19 13:30:00,12.91,13.0,12.89,13.0,109349.0,9.3568,9.4221,9.3423,9.4221,109349.0
2018-03-19 14:00:00,13.0,13.01,12.98,13.01,84586.0,9.4221,9.4293,9.4076,9.4293,84586.0
2018-03-19 14:30:00,13.01,13.04,12.96,13.02,128584.0,9.4293,9.4511,9.3931,9.4366,128584.0
2018-03-19 15:00:00,13.03,13.09,13.0,13.05,158574.0,9.4438,9.4873,9.4221,9.4583,158574.0
2018-03-19 15:30:00,13.04,13.09,13.04,13.06,454409.0,9.4511,9.4873,9.4511,9.4656,454409.0
2018-03-20 09:30:00,13.08,13.16,13.07,13.13,136701.0,9.4801,9.538,9.4728,9.5163,136701.0
2018-03-20 10:00:00,13.13,13.16,13.09,13.12,72086.0,9.5163,9.538,9.4873,9.509,72086.0
2018-03-20 10:30:00,13.12,13.16,13.08,13.16,129518.0,9.509,9.538,9.4801,9.538,129518.0
2018-03-20 11:00:00,13.16,13.2,13.13,13.16,259731.0,9.538,9.567,9.5163,9.538,259731.0
2018-03-20 11:30:00,13.16,13.16,13.12,13.16,53435.0,9.538,9.538,9.509,9.538,53435.0
2018-03-20 12:00:00,13.15,13.17,13.13,13.15,160000.0,9.5308,9.5453,9.5163,9.5308,160000.0
2018-03-20 12:30:00,13.15,13.15,13.1,13.11,69147.0,9.5308,9.5308,9.4945,9.5018,69147.0
2018-03-20 13:00:00,13.11,13.14,13.08,13.11,87736.0,9.5018,9.5235,9.4801,9.5018,87736.0
2018-03-20 13:30:00,13.11,13.11,13.04,13.04,185434.0,9.5018,9.5018,9.4511,9.4511,185434.0
2018-03-20 14:00:00,13.04,13.1,13.03,13.09,104562.0,9.4511,9.4945,9.4438,9.4873,104562.0
2018-03-20 14:30:00,13.09,13.12,13.07,13.1,113463.0,9.4873,9.509,9.4728,9.4945,113463.0
2018-03-20 15:00:00,13.09,13.11,13.06,13.07,153726.0,9.4873,9.5018,9.4656,9.4728,153726.0
2018-03-20 15:30:00,13.07,13.08,13.05,13.05,385687.0,9.4728,9.4801,9.4583,9.4583,385687.0
2018-03-21 09:30:00,13.04,13.07,12.99,13.0,101438.0,9.4511,9.4728,9.4148,9.4221,101438.0
2018-03-21 10:00:00,13.0,13.02,12.98,13.0,118638.0,9.4221,9.4366,9.4076,9.4221,118638.0
2018-03-21 10:30:00,12.99,13.05,12.98,13.01,101623.0,9.4148,9.4583,9.4076,9.4293,101623.0
2018-03-21 11:00:00,13.01,13.04,12.99,13.04,80302.0,9.4293,9.4511,9.4148,9.4511,80302.0
2018-03-21 11:30:00,13.04,13.05,13.02,13.04,45815.0,9.4511,9.4583,9.4366,9.4511,45815.0
2018-03-21 12:00:00,13.05,13.1,13.03,13.03,74634.0,9.4583,9.4945,9.4438,9.4438,74634.0
2018-03-21 12:30:00,13.03,13.06,13.01,13.02,56143.0,9.4438,9.4656,9.4293,9.4366,56143.0
2018-03-21 13:00:00,13.02,13.03,13.0,13.02,44174.0,9.4366,9.4438,9.4221,9.4366,44174.0
2018-03-21 13:30:00,13.02,13.06,12.99,13.02,56849.0,9.4366,9.4656,9.4148,9.4366,56849.0
2018-03-21 14:00:00,13.03,13.17,12.99,13.14,244849.0,9.4438,9.5453,9.4148,9.5235,244849.0
2018-03-21 14:30:00,13.14,13.18,13.12,13.13,164117.0,9.5235,9.5525,9.509,9.5163,164117.0
2018-03-21 15:00:00,13.13,13.15,13.09,13.11,227834.0,9.5163,9.5308,9.4873,9.5018,227834.0
2018-03-21 15:30:00,13.11,13.13,13.05,13.05,259220.0,9.5018,9.5163,9.4583,9.4583,259220.0
2018-03-22 09:30:00,12.89,12.97,12.81,12.88,132019.0,9.3423,9.4003,9.2844,9.3351,132019.0
2018-03-22 10:00:00,12.88,12.95,12.84,12.89,385706.0,9.3351,9.3858,9.3061,9.3423,385706.0
2018-03-22 10:30:00,12.88,12.89,12.76,12.79,151812.0,9.3351,9.3423,9.2481,9.2699,151812.0
2018-03-22 11:00:00,12.8,12.83,12.76,12.78,51264.0,9.2771,9.2989,9.2481,9.2626,51264.0
2018-03-22 11:30:00,12.78,12.81,12.73,12.76,86224.0,9.2626,9.2844,9.2264,9.2481,86224.0
2018-03-22 12:00:00,12.76,12.88,12.74,12.88,92758.0,9.2481,9.3351,9.2336,9.3351,92758.0
2018-03-22 12:30:00,12.88,12.9,12.86,12.87,77627.0,9.3351,9.3496,9.3206,9.3278,77627.0
2018-03-22 13:00:00,12.86,12.92,12.81,12.92,66140.0,9.3206,9.3641,9.2844,9.3641,66140.0
2018-03-22 13:30:00,12.92,12.96,12.87,12.9,198814.0,9.3641,9.3931,9.3278,9.3496,198814.0
2018-03-22 14:00:00,12.9,12.91,12.81,12.81,68107.0,9.3496,9.3568,9.2844,9.2844,68107.0
2018-03-22 14:30:00,12.81,12.84,12.74,12.76,166514.0,9.2844,9.3061,9.2336,9.2481,166514.0
2018-03-22 15:00:00,12.76,12.78,12.69,12.72,272781.0,9.2481,9.2626,9.1974,9.2191,272781.0
2018-03-22 15:30:00,12.71,12.72,12.64,12.65,582231.0,9.2119,9.2191,9.1612,9.1684,582231.0
2018-03-23 09:30:00,12.63,12.71,12.52,12.53,253785.0,9.1539,9.2119,9.0742,9.0814,253785.0
2018-03-23 10:00:00,12.53,12.61,12.52,12.58,92634.0,9.0814,9.1394,9.0742,9.1177,92634.0
2018-03-23 10:30:00,12.58,12.6,12.55,12.55,76017.0,9.1177,9.1322,9.0959,9.0959,76017.0
2018-03-23 11:00:00,12.55,12.57,12.5,12.5,209924.0,9.0959,9.1104,9.0597,9.0597,209924.0
2018-03-23 11:30:00,12.5,12.57,12.39,12.4,360897.0,9.0597,9.1104,8.98,8.9872,360897.0
2018-03-23 12:00:00,12.4,12.54,12.4,12.53,107309.0,8.9872,9.0887,8.9872,9.0814,107309.0
2018-03-23 12:30:00,12.52,12.53,12.47,12.48,63934.0,9.0742,9.0814,9.0379,9.0452,63934.0
2018-03-23 13:00:00,12.47,12.58,12.46,12.57,70793.0,9.0379,9.1177,9.0307,9.1104,70793.0
2018-03-23 13:30:00,12.58,12.61,12.52,12.58,80398.0,9.1177,9.1394,9.0742,9.1177,80398.0
2018-03-23 14:00:00,12.59,12.59,12.49,12.51,97924.0,9.1249,9.1249,9.0524,9.0669,97924.0
2018-03-23 14:30:00,12.52,12.52,12.4,12.41,151189.0,9.0742,9.0742,8.9872,8.9945,151189.0
2018-03-23 15:00:00,12.42,12.45,12.38,12.41,254795.0,9.0017,9.0234,8.9727,8.9945,254795.0
2018-03-23 15:30:00,12.41,12.41,12.31,12.31,467694.0,8.9945,8.9945,8.922,8.922,467694.0
2018-03-26 09:30:00,12.48,12.5,12.37,12.4,242964.0,9.0452,9.0597,8.9655,8.9872,242964.0
2018-03-26 10:00:00,12.4,12.44,12.35,12.41,234303.0,8.9872,9.0162,8.951,8.9945,234303.0
2018-03-26 10:30:00,12.41,12.46,12.37,12.43,158851.0,8.9945,9.0307,8.9655,9.0089,158851.0
2018-03-26 11:00:00,12.44,12.48,12.39,12.44,122954.0,9.0162,9.0452,8.98,9.0162,122954.0
2018-03-26 11:30:00,12.43,12.5,12.42,12.47,98345.0,9.0089,9.0597,9.0017,9.0379,98345.0
2018-03-26 12:00:00,12.48,12.53,12.44,12.51,75199.0,9.0452,9.0814,9.0162,9.0669,75199.0
2018-03-26 12:30:00,12.51,12.54,12.45,12.46,78324.0,9.0669,9.0887,9.0234,9.0307,78324.0
2018-03-26 13:00:00,12.46,12.52,12.45,12.47,78843.0,9.0307,9.0742,9.0234,9.0379,78843.0
2018-03-26 13:30:00,12.47,12.51,12.43,12.49,82130.0,9.0379,9.0669,9.0089,9.0524,82130.0
2018-03-26 14:00:00,12.49,12.59,12.48,12.57,110862.0,9.0524,9.1249,9.0452,9.1104,110862.0
2018-03-26 14:30:00,12.58,12.6,12.53,12.57,129971.0,9.1177,9.1322,9.0814,9.1104,129971.0
2018-03-26 15:00:00,12.57,12.67,12.57,12.66,169457.0,9.1104,9.1829,9.1104,9.1756,169457.0
2018-03-26 15:30:00,12.66,12.69,12.62,12.68,656893.0,9.1756,9.1974,9.1467,9.1901,656893.0
2018-03-27 09:30:00,12.69,12.71,12.58,12.64,194708.0,9.1974,9.2119,9.1177,9.1612,194708.0
2018-03-27 10:00:00,12.64,12.66,12.51,12.56,153406.0,9.1612,9.1756,9.0669,9.1032,153406.0
2018-03-27 10:30:00,12.55,12.58,12.51,12.52,178562.0,9.0959,9.1177,9.0669,9.0742,178562.0
2018-03-27 11:00:00,12.52,12.52,12.47,12.49,113666.0,9.0742,9.0742,9.0379,9.0524,113666.0
2018-03-27 11:30:00,12.5,12.57,12.49,12.52,71037.0,9.0597,9.1104,9.0524,9.0742,71037.0
2018-03-27 12:00:00,12.52,12.54,12.49,12.5,87950.0,9.0742,9.0887,9.0524,9.0597,87950.0
2018-03-27 12:30:00,12.5,12.51,12.47,12.5,62872.0,9.0597,9.0669,9.0379,9.0597,62872.0
2018-03-27 13:00:00,12.5,12.56,12.48,12.48,85993.0,9.0597,9.1032,9.0452,9.0452,85993.0
2018-03-27 13:30:00,12.48,12.5,12.44,12.48,98039.0,9.0452,9.0597,9.0162,9.0452,98039.0
2018-03-27 14:00:00,12.47,12.48,12.42,12.42,100643.0,9.0379,9.0452,9.0017,9.0017,100643.0
2018-03-27 14:30:00,12.43,12.47,12.39,12.4,213847.0,9.0089,9.0379,8.98,8.9872,213847.0
2018-03-27 15:00:00,12.39,12.4,12.31,12.32,262407.0,8.98,8.9872,8.922,8.9292,262407.0
2018-03-27 15:30:00,12.32,12.33,12.23,12.3,556114.0,8.9292,8.9365,8.864,8.9147,556114.0
2018-03-28 09:30:00,12.33,12.39,12.25,12.32,385844.0,8.9365,8.98,8.8785,8.9292,385844.0
2018-03-28 10:00:00,12.32,12.39,12.31,12.39,95758.0,8.9292,8.98,8.922,8.98,95758.0
2018-03-28 10:30:00,12.38,12.42,12.3,12.35,86111.0,8.9727,9.0017,8.9147,8.951,86111.0
2018-03-28 11:00:00,12.35,12.43,12.35,12.42,77100.0,8.951,9.0089,8.951,9.0017,77100.0
2018-03-28 11:30:00,12.41,12.5,12.4,12.45,166321.0,8.9945,9.0597,8.9872,9.0234,166321.0
2018-03-28 12:00:00,12.46,12.53,12.44,12.45,106942.0,9.0307,9.0814,9.0162,9.0234,106942.0
2018-03-28 12:30:00,12.46,12.48,12.39,12.39,75984.0,9.0307,9.0452,8.98,8.98,75984.0
2018-03-28 13:00:00,12.39,12.5,12.37,12.49,107890.0,8.98,9.0597,8.9655,9.0524,107890.0
2018-03-28 13:30:00,12.5,12.54,12.46,12.49,117653.0,9.0597,9.0887,9.0307,9.0524,117653.0
2018-03-28 14:00:00,12.5,12.54,12.44,12.51,102768.0,9.0597,9.0887,9.0162,9.0669,102768.0
2018-03-28 14:30:00,12.5,12.57,12.48,12.49,125801.0,9.0597,9.1104,9.0452,9.0524,125801.0
2018-03-28 15:00:00,12.48,12.49,12.42,12.46,169707.0,9.0452,9.0524,9.0017,9.0307,169707.0
2018-03-28 15:30:00,12.46,12.51,12.44,12.46,476141.0,9.0307,9.0669,9.0162,9.0307,476141.0
2018-03-29 09:30:00,12.52,12.53,12.41,12.46,98790.0,9.0742,9.0814,8.9945,9.0307,98790.0
2018-03-29 10:00:00,12.46,12.5,12.41,12.49,121322.0,9.0307,9.0597,8.9945,9.0524,121322.0
2018-03-29 10:30:00,12.5,12.56,12.49,12.55,88788.0,9.0597,9.1032,9.0524,9.0959,88788.0
2018-03-29 11:00:00,12.55,12.58,12.48,12.5,75514.0,9.0959,9.1177,9.0452,9.0597,75514.0
2018-03-29 11:30:00,12.5,12.51,12.47,12.5,35728.0,9.0597,9.0669,9.0379,9.0597,35728.0
2018-03-29 12:00:00,12.5,12.5,12.45,12.49,54367.0,9.0597,9.0597,9.0234,9.0524,54367.0
2018-03-29 12:30:00,12.49,12.51,12.47,12.5,58677.0,9.0524,9.0669,9.0379,9.0597,58677.0
2018-03-29 13:00:00,12.5,12.51,12.47,12.5,38203.0,9.0597,9.0669,9.0379,9.0597,38203.0
2018-03-29 13:30:00,12.5,12.55,12.49,12.52,55712.0,9.0597,9.0959,9.0524,9.0742,55712.0
2018-03-29 14:00:00,12.52,12.56,12.5,12.51,137440.0,9.0742,9.1032,9.0597,9.0669,137440.0
2018-03-29 14:30:00,12.51,12.54,12.5,12.52,176993.0,9.0669,9.0887,9.0597,9.0742,176993.0
2018-03-29 15:00:00,12.52,12.55,12.48,12.5,178046.0,9.0742,9.0959,9.0452,9.0597,178046.0
2018-03-29 15:30:00,12.5,12.5,12.44,12.45,511444.0,9.0597,9.0597,9.0162,9.0234,511444.0
2018-04-02 09:30:00,12.42,12.48,12.41,12.44,151703.0,9.0017,9.0452,8.9945,9.0162,151703.0
2018-04-02 10:00:00,12.45,12.45,12.36,12.36,104495.0,9.0234,9.0234,8.9582,8.9582,104495.0
2018-04-02 10:30:00,12.37,12.37,12.28,12.3,129454.0,8.9655,8.9655,8.9002,8.9147,129454.0
2018-04-02 11:00:00,12.3,12.31,12.26,12.29,115784.0,8.9147,8.922,8.8857,8.9075,115784.0
2018-04-02 11:30:00,12.29,12.3,12.21,12.26,222161.0,8.9075,8.9147,8.8495,8.8857,222161.0
2018-04-02 12:00:00,12.26,12.26,12.19,12.25,114433.0,8.8857,8.8857,8.835,8.8785,114433.0
2018-04-02 12:30:00,12.25,12.31,12.25,12.27,109742.0,8.8785,8.922,8.8785,8.893,109742.0
2018-04-02 13:00:00,12.27,12.28,12.19,12.19,123597.0,8.893,8.9002,8.835,8.835,123597.0
2018-04-02 13:30:00,12.2,12.25,12.13,12.13,130731.0,8.8422,8.8785,8.7915,8.7915,130731.0
2018-04-02 14:00:00,12.12,12.21,12.11,12.17,128281.0,8.7843,8.8495,8.777,8.8205,128281.0
2018-04-02 14:30:00,12.16,12.22,12.12,12.22,112980.0,8.8133,8.8567,8.7843,8.8567,112980.0
2018-04-02 15:00:00,12.22,12.23,12.16,12.18,149886.0,8.8567,8.864,8.8133,8.8278,149886.0
2018-04-02 15:30:00,12.18,12.31,12.16,12.26,516657.0,8.8278,8.922,8.8133,8.8857,516657.0
2018-04-03 09:30:00,12.33,12.39,12.24,12.29,192336.0,8.9365,8.98,8.8712,8.9075,192336.0
2018-04-03 10:00:00,12.29,12.3,12.23,12.26,139882.0,8.9075,8.9147,8.864,8.8857,139882.0
2018-04-03 10:30:00,12.26,12.33,12.25,12.33,132425.0,8.8857,8.9365,8.8785,8.9365,132425.0
2018-04-03 11:00:00,12.32,12.34,12.28,12.29,94417.0,8.9292,8.9437,8.9002,8.9075,94417.0
2018-04-03 11:30:00,12.28,12.32,12.24,12.32,75377.0,8.9002,8.9292,8.8712,8.9292,75377.0
2018-04-03 12:00:00,12.32,12.36,12.31,12.32,107210.0,8.9292,8.9582,8.922,8.9292,107210.0
2018-04-03 12:30:00,12.31,12.34,12.27,12.28,92353.0,8.922,8.9437,8.893,8.9002,92353.0
2018-04-03 13:00:00,12.27,12.32,12.24,12.29,94436.0,8.893,8.9292,8.8712,8.9075,94436.0
2018-04-03 13:30:00,12.3,12.31,12.22,12.29,87426.0,8.9147,8.922,8.8567,8.9075,87426.0
2018-04-03 14:00:00,12.29,12.29,12.23,12.27,125026.0,8.9075,8.9075,8.864,8.893,125026.0
2018-04-03 14:30:00,12.27,12.3,12.23,12.29,182547.0,8.893,8.9147,8.864,8.9075,182547.0
2018-04-03 15:00:00,12.29,12.41,12.28,12.4,306001.0,8.9075,8.9945,8.9002,8.9872,306001.0
2018-04-03 15:30:00,12.4,12.41,12.31,12.32,613998.0,8.9872,8.9945,8.922,8.9292,613998.0
2018-04-04 09:30:00,12.18,12.34,12.15,12.34,310222.0,8.8278,8.9437,8.806,8.9437,310222.0
2018-04-04 10:00:00,12.35,12.41,12.31,12.37,86583.0,8.951,8.9945,8.922,8.9655,86583.0
2018-04-04 10:30:00,12.37,12.42,12.32,12.41,155261.0,8.9655,9.0017,8.9292,8.9945,155261.0
2018-04-04 11:00:00,12.41,12.46,12.36,12.41,70933.0,8.9945,9.0307,8.9582,8.9945,70933.0
2018-04-04 11:30:00,12.41,12.45,12.38,12.42,71978.0,8.9945,9.0234,8.9727,9.0017,71978.0
2018-04-04 12:00:00,12.43,12.45,12.4,12.42,68338.0,9.0089,9.0234,8.9872,9.0017,68338.0
2018-04-04 12:30:00,12.42,12.46,12.41,12.44,62615.0,9.0017,9.0307,8.9945,9.0162,62615.0
2018-04-04 13:00:00,12.45,12.45,12.37,12.39,73135.0,9.0234,9.0234,8.9655,8.98,73135.0
2018-04-04 13:30:00,12.39,12.42,12.36,12.38,118642.0,8.98,9.0017,8.9582,8.9727,118642.0
2018-04-04 14:00:00,12.38,12.4,12.36,12.39,95044.0,8.9727,8.9872,8.9582,8.98,95044.0
2018-04-04 14:30:00,12.39,12.44,12.36,12.43,236320.0,8.98,9.0162,8.9582,9.0089,236320.0
2018-04-04 15:00:00,12.42,12.43,12.39,12.41,136040.0,9.0017,9.0089,8.98,8.9945,136040.0
2018-04-04 15:30:00,12.41,12.48,12.4,12.45,549749.0,8.9945,9.0452,8.9872,9.0234,549749.0
2018-04-05 09:30:00,12.55,12.56,12.41,12.48,192682.0,9.0959,9.1032,8.9945,9.0452,192682.0
2018-04-05 10:00:00,12.48,12.48,12.4,12.42,86691.0,9.0452,9.0452,8.9872,9.0017,86691.0
2018-04-05 10:30:00,12.42,12.44,12.37,12.38,78760.0,9.0017,9.0162,8.9655,8.9727,78760.0
2018-04-05 11:00:00,12.38,12.46,12.37,12.46,106295.0,8.9727,9.0307,8.9655,9.0307,106295.0
2018-04-05 11:30:00,12.46,12.49,12.45,12.48,54990.0,9.0307,9.0524,9.0234,9.0452,54990.0
2018-04-05 12:00:00,12.48,12.49,12.44,12.48,81603.0,9.0452,9.0524,9.0162,9.0452,81603.0
2018-04-05 12:30:00,12.48,12.48,12.44,12.47,79390.0,9.0452,9.0452,9.0162,9.0379,79390.0
2018-04-05 13:00:00,12.46,12.48,12.42,12.44,53023.0,9.0307,9.0452,9.0017,9.0162,53023.0
2018-04-05 13:30:00,12.44,12.48,12.43,12.47,69474.0,9.0162,9.0452,9.0089,9.0379,69474.0
2018-04-05 14:00:00,12.46,12.47,12.41,12.44,55510.0,9.0307,9.0379,8.9945,9.0162,55510.0
2018-04-05 14:30:00,12.44,12.49,12.44,12.49,69734.0,9.0162,9.0524,9.0162,9.0524,69734.0
2018-04-05 15:00:00,12.49,12.51,12.46,12.51,189574.0,9.0524,9.0669,9.0307,9.0669,189574.0
2018-04-05 15:30:00,12.51,12.53,12.46,12.52,408339.0,9.0669,9.0814,9.0307,9.0742,408339.0
2018-04-06 09:30:00,12.39,12.5,12.36,12.45,234797.0,8.98,9.0597,8.9582,9.0234,234797.0
2018-04-06 10:00:00,12.45,12.47,12.4,12.42,78273.0,9.0234,9.0379,8.9872,9.0017,78273.0
2018-04-06 10:30:00,12.43,12.44,12.31,12.32,344777.0,9.0089,9.0162,8.922,8.9292,344777.0
2018-04-06 11:00:00,12.31,12.33,12.22,12.23,151751.0,8.922,8.9365,8.8567,8.864,151751.0
2018-04-06 11:30:00,12.23,12.26,12.17,12.24,209205.0,8.864,8.8857,8.8205,8.8712,209205.0
2018-04-06 12:00:00,12.23,12.27,12.14,12.14,342748.0,8.864,8.893,8.7988,8.7988,342748.0
2018-04-06 12:30:00,12.15,12.24,12.14,12.23,134171.0,8.806,8.8712,8.7988,8.864,134171.0
2018-04-06 13:00:00,12.23,12.26,12.19,12.24,190969.0,8.864,8.8857,8.835,8.8712,190969.0
2018-04-06 13:30:00,12.25,12.26,12.14,12.14,81699.0,8.8785,8.8857,8.7988,8.7988,81699.0
2018-04-06 14:00:00,12.13,12.15,12.08,12.08,165313.0,8.7915,8.806,8.7553,8.7553,165313.0
2018-04-06 14:30:00,12.09,12.11,12.02,12.05,138132.0,8.7625,8.777,8.7118,8.7335,138132.0
2018-04-06 15:00:00,12.05,12.08,12.01,12.04,217876.0,8.7335,8.7553,8.7045,8.7263,217876.0
2018-04-06 15:30:00,12.04,12.16,12.03,12.13,778529.0,8.7263,8.8133,8.719,8.7915,778529.0
2018-04-09 09:30:00,12.15,12.24,12.15,12.22,140763.0,8.806,8.8712,8.806,8.8567,140763.0
2018-04-09 10:00:00,12.22,12.23,12.14,12.18,73314.0,8.8567,8.864,8.7988,8.8278,73314.0
2018-04-09 10:30:00,12.19,12.25,12.19,12.24,144241.0,8.835,8.8785,8.835,8.8712,144241.0
2018-04-09 11:00:00,12.25,12.31,12.23,12.27,65169.0,8.8785,8.922,8.864,8.893,65169.0
2018-04-09 11:30:00,12.27,12.32,12.25,12.29,52331.0,8.893,8.9292,8.8785,8.9075,52331.0
2018-04-09 12:00:00,12.29,12.31,12.26,12.28,71174.0,8.9075,8.922,8.8857,8.9002,71174.0
2018-04-09 12:30:00,12.27,12.29,12.24,12.27,92896.0,8.893,8.9075,8.8712,8.893,92896.0
2018-04-09 13:00:00,12.27,12.3,12.26,12.3,57435.0,8.893,8.9147,8.8857,8.9147,57435.0
2018-04-09 13:30:00,12.29,12.35,12.29,12.34,87511.0,8.9075,8.951,8.9075,8.9437,87511.0
2018-04-09 14:00:00,12.34,12.34,12.28,12.29,110006.0,8.9437,8.9437,8.9002,8.9075,110006.0
2018-04-09 14:30:00,12.29,12.29,12.24,12.27,117690.0,8.9075,8.9075,8.8712,8.893,117690.0
2018-04-09 15:00:00,12.27,12.27,12.18,12.2,125605.0,8.893,8.893,8.8278,8.8422,125605.0
2018-04-09 15:30:00,12.2,12.21,12.05,12.07,445326.0,8.8422,8.8495,8.7335,8.748,445326.0
2018-04-10 09:30:00,12.23,12.25,12.07,12.09,207472.0,8.864,8.8785,8.748,8.7625,207472.0
2018-04-10 10:00:00,12.09,12.13,12.05,12.12,220552.0,8.7625,8.7915,8.7335,8.7843,220552.0
2018-04-10 10:30:00,12.12,12.19,12.11,12.15,151259.0,8.7843,8.835,8.777,8.806,151259.0
2018-04-10 11:00:00,12.16,12.21,12.15,12.19,109144.0,8.8133,8.8495,8.806,8.835,109144.0
2018-04-10 11:30:00,12.19,12.22,12.15,12.2,85204.0,8.835,8.8567,8.806,8.8422,85204.0
2018-04-10 12:00:00,12.2,12.21,12.1,12.13,91767.0,8.8422,8.8495,8.7698,8.7915,91767.0
2018-04-10 12:30:00,12.13,12.2,12.12,12.17,53601.0,8.7915,8.8422,8.7843,8.8205,53601.0
2018-04-10 13:00:00,12.17,12.24,12.17,12.23,59013.0,8.8205,8.8712,8.8205,8.864,59013.0
2018-04-10 13:30:00,12.23,12.25,12.18,12.21,67050.0,8.864,8.8785,8.8278,8.8495,67050.0
2018-04-10 14:00:00,12.23,12.26,12.2,12.24,67440.0,8.864,8.8857,8.8422,8.8712,67440.0
2018-04-10 14:30:00,12.24,12.27,12.2,12.24,118088.0,8.8712,8.893,8.8422,8.8712,118088.0
2018-04-10 15:00:00,12.24,12.25,12.21,12.24,114734.0,8.8712,8.8785,8.8495,8.8712,114734.0
2018-04-10 15:30:00,12.23,12.26,12.21,12.22,277542.0,8.864,8.8857,8.8495,8.8567,277542.0
2018-04-11 09:30:00,11.99,12.15,11.92,12.06,809159.0,8.69,8.806,8.6393,8.7408,809159.0
2018-04-11 10:00:00,12.06,12.09,12.04,12.09,261669.0,8.7408,8.7625,8.7263,8.7625,261669.0
2018-04-11 10:30:00,12.09,12.12,12.04,12.04,389204.0,8.7625,8.7843,8.7263,8.7263,389204.0
2018-04-11 11:00:00,12.04,12.09,12.04,12.09,88642.0,8.7263,8.7625,8.7263,8.7625,88642.0
2018-04-11 11:30:00,12.09,12.16,12.08,12.14,81731.0,8.7625,8.8133,8.7553,8.7988,81731.0
2018-04-11 12:00:00,12.15,12.18,12.14,12.15,122467.0,8.806,8.8278,8.7988,8.806,122467.0
2018-04-11 12:30:00,12.15,12.16,12.11,12.12,100050.0,8.806,8.8133,8.777,8.7843,100050.0
2018-04-11 13:00:00,12.13,12.14,12.08,12.1,226509.0,8.7915,8.7988,8.7553,8.7698,226509.0
2018-04-11 13:30:00,12.11,12.12,12.08,12.12,150946.0,8.777,8.7843,8.7553,8.7843,150946.0
2018-04-11 14:00:00,12.12,12.13,12.07,12.09,69792.0,8.7843,8.7915,8.748,8.7625,69792.0
2018-04-11 14:30:00,12.09,12.11,12.08,12.1,57510.0,8.7625,8.777,8.7553,8.7698,57510.0
2018-04-11 15:00:00,12.11,12.11,12.05,12.08,75128.0,8.777,8.777,8.7335,8.7553,75128.0
2018-04-11 15:30:00,12.08,12.12,12.07,12.1,256768.0,8.7553,8.7843,8.748,8.7698,256768.0
2018-04-12 09:30:00,12.16,12.27,12.14,12.24,97435.0,8.8133,8.893,8.7988,8.8712,97435.0
2018-04-12 10:00:00,12.24,12.3,12.24,12.3,50532.0,8.8712,8.9147,8.8712,8.9147,50532.0
2018-04-12 10:30:00,12.31,12.31,12.22,12.23,74145.0,8.922,8.922,8.8567,8.864,74145.0
2018-04-12 11:00:00,12.23,12.28,12.21,12.28,77435.0,8.864,8.9002,8.8495,8.9002,77435.0
2018-04-12 11:30:00,12.28,12.3,12.23,12.26,97030.0,8.9002,8.9147,8.864,8.8857,97030.0
2018-04-12 12:00:00,12.26,12.28,12.22,12.23,131368.0,8.8857,8.9002,8.8567,8.864,131368.0
2018-04-12 12:30:00,12.22,12.28,12.22,12.27,77402.0,8.8567,8.9002,8.8567,8.893,77402.0
2018-04-12 13:00:00,12.27,12.3,12.22,12.22,46025.0,8.893,8.9147,8.8567,8.8567,46025.0
2018-04-12 13:30:00,12.22,12.27,12.21,12.24,167346.0,8.8567,8.893,8.8495,8.8712,167346.0
2018-04-12 14:00:00,12.24,12.3,12.23,12.29,54202.0,8.8712,8.9147,8.864,8.9075,54202.0
2018-04-12 14:30:00,12.29,12.3,12.26,12.29,70144.0,8.9075,8.9147,8.8857,8.9075,70144.0
2018-04-12 15:00:00,12.29,12.35,12.27,12.34,131173.0,8.9075,8.951,8.893,8.9437,131173.0
2018-04-12 15:30:00,12.33,12.34,12.25,12.25,366779.0,8.9365,8.9437,8.8785,8.8785,366779.0
2018-04-13 09:30:00,12.37,12.37,12.22,12.27,101583.0,8.9655,8.9655,8.8567,8.893,101583.0
2018-04-13 10:00:00,12.26,12.27,12.16,12.17,84571.0,8.8857,8.893,8.8133,8.8205,84571.0
2018-04-13 10:30:00,12.17,12.18,12.09,12.1,381557.0,8.8205,8.8278,8.7625,8.7698,381557.0
2018-04-13 11:00:00,12.1,12.12,12.06,12.11,259137.0,8.7698,8.7843,8.7408,8.777,259137.0
2018-04-13 11:30:00,12.11,12.15,12.09,12.13,224064.0,8.777,8.806,8.7625,8.7915,224064.0
2018-04-13 12:00:00,12.13,12.17,12.13,12.16,97986.0,8.7915,8.8205,8.7915,8.8133,97986.0
2018-04-13 12:30:00,12.17,12.17,12.11,12.14,62990.0,8.8205,8.8205,8.777,8.7988,62990.0
2018-04-13 13:00:00,12.14,12.19,12.12,12.18,48848.0,8.7988,8.835,8.7843,8.8278,48848.0
2018-04-13 13:30:00,12.18,12.19,12.16,12.17,43652.0,8.8278,8.835,8.8133,8.8205,43652.0
2018-04-13 14:00:00,12.17,12.18,12.13,12.15,56205.0,8.8205,8.8278,8.7915,8.806,56205.0
2018-04-13 14:30:00,12.16,12.16,12.11,12.12,76181.0,8.8133,8.8133,8.777,8.7843,76181.0
2018-04-13 15:00:00,12.12,12.12,12.04,12.06,165655.0,8.7843,8.7843,8.7263,8.7408,165655.0
2018-04-13 15:30:00,12.06,12.1,12.04,12.09,314645.0,8.7408,8.7698,8.7263,8.7625,314645.0
2018-04-16 09:30:00,12.17,12.21,12.14,12.16,134081.0,8.8205,8.8495,8.7988,8.8133,134081.0
2018-04-16 10:00:00,12.16,12.19,12.14,12.18,63889.0,8.8133,8.835,8.7988,8.8278,63889.0
2018-04-16 10:30:00,12.17,12.18,12.12,12.14,48013.0,8.8205,8.8278,8.7843,8.7988,48013.0
2018-04-16 11:00:00,12.14,12.18,12.14,12.16,52813.0,8.7988,8.8278,8.7988,8.8133,52813.0
2018-04-16 11:30:00,12.16,12.16,12.06,12.1,77075.0,8.8133,8.8133,8.7408,8.7698,77075.0
2018-04-16 12:00:00,12.1,12.11,12.04,12.04,74782.0,8.7698,8.777,8.7263,8.7263,74782.0
2018-04-16 12:30:00,12.05,12.09,12.02,12.08,64529.0,8.7335,8.7625,8.7118,8.7553,64529.0
2018-04-16 13:00:00,12.08,12.13,12.07,12.11,99857.0,8.7553,8.7915,8.748,8.777,99857.0
2018-04-16 13:30:00,12.11,12.17,12.1,12.15,79704.0,8.777,8.8205,8.7698,8.806,79704.0
2018-04-16 14:00:00,12.15,12.16,12.11,12.13,101341.0,8.806,8.8133,8.777,8.7915,101341.0
2018-04-16 14:30:00,12.13,12.17,12.12,12.15,100152.0,8.7915,8.8205,8.7843,8.806,100152.0
2018-04-16 15:00:00,12.15,12.19,12.14,12.18,223866.0,8.806,8.835,8.7988,8.8278,223866.0
2018-04-16 15:30:00,12.18,12.2,12.17,12.18,632061.0,8.8278,8.8422,8.8205,8.8278,632061.0
2018-04-17 09:30:00,12.21,12.21,12.08,12.14,297666.0,8.8495,8.8495,8.7553,8.7988,297666.0
2018-04-17 10:00:00,12.14,12.17,12.12,12.13,103093.0,8.7988,8.8205,8.7843,8.7915,103093.0
2018-04-17 10:30:00,12.13,12.16,12.11,12.11,126042.0,8.7915,8.8133,8.777,8.777,126042.0
2018-04-17 11:00:00,12.11,12.14,12.09,12.11,69592.0,8.777,8.7988,8.7625,8.777,69592.0
2018-04-17 11:30:00,12.11,12.14,12.1,12.1,69949.0,8.777,8.7988,8.7698,8.7698,69949.0
2018-04-17 12:00:00,12.11,12.13,12.09,12.1,43621.0,8.777,8.7915,8.7625,8.7698,43621.0
2018-04-17 12:30:00,12.09,12.1,12.05,12.05,116652.0,8.7625,8.7698,8.7335,8.7335,116652.0
2018-04-17 13:00:00,12.05,12.07,11.99,12.01,139587.0,8.7335,8.748,8.69,8.7045,139587.0
2018-04-17 13:30:00,12.01,12.01,11.98,12.01,72698.0,8.7045,8.7045,8.6828,8.7045,72698.0
2018-04-17 14:00:00,12.01,12.01,11.91,11.91,107100.0,8.7045,8.7045,8.6321,8.6321,107100.0
2018-04-17 14:30:00,11.91,11.93,11.88,11.9,112609.0,8.6321,8.6466,8.6103,8.6248,112609.0
2018-04-17 15:00:00,11.89,12.0,11.89,11.97,148877.0,8.6176,8.6973,8.6176,8.6756,148877.0
2018-04-17 15:30:00,11.97,12.0,11.96,11.96,392253.0,8.6756,8.6973,8.6683,8.6683,392253.0
2018-04-18 09:30:00,11.97,12.05,11.93,12.0,146633.0,8.6756,8.7335,8.6466,8.6973,146633.0
2018-04-18 10:00:00,12.01,12.01,11.97,12.0,81065.0,8.7045,8.7045,8.6756,8.6973,81065.0
2018-04-18 10:30:00,12.0,12.01,11.96,11.99,40372.0,8.6973,8.7045,8.6683,8.69,40372.0
2018-04-18 11:00:00,11.99,12.0,11.97,11.97,37833.0,8.69,8.6973,8.6756,8.6756,37833.0
2018-04-18 11:30:00,11.98,11.98,11.92,11.94,73375.0,8.6828,8.6828,8.6393,8.6538,73375.0
2018-04-18 12:00:00,11.95,11.97,11.94,11.95,37554.0,8.6611,8.6756,8.6538,8.6611,37554.0
2018-04-18 12:30:00,11.94,11.96,11.89,11.96,194181.0,8.6538,8.6683,8.6176,8.6683,194181.0
2018-04-18 13:00:00,11.95,11.98,11.94,11.96,85989.0,8.6611,8.6828,8.6538,8.6683,85989.0
2018-04-18 13:30:00,11.96,11.97,11.92,11.94,98678.0,8.6683,8.6756,8.6393,8.6538,98678.0
2018-04-18 14:00:00,11.93,11.96,11.92,11.95,50552.0,8.6466,8.6683,8.6393,8.6611,50552.0
2018-04-18 14:30:00,11.94,11.95,11.91,11.93,92692.0,8.6538,8.6611,8.6321,8.6466,92692.0
2018-04-18 15:00:00,11.92,11.96,11.92,11.94,76574.0,8.6393,8.6683,8.6393,8.6538,76574.0
2018-04-18 15:30:00,11.94,11.95,11.91,11.92,255737.0,8.6538,8.6611,8.6321,8.6393,255737.0
2018-04-19 09:30:00,11.95,12.05,11.92,11.97,147255.0,8.6611,8.7335,8.6393,8.6756,147255.0
2018-04-19 10:00:00,11.97,12.01,11.94,12.0,84139.0,8.6756,8.7045,8.6538,8.6973,84139.0
2018-04-19 10:30:00,12.01,12.04,11.98,12.0,90700.0,8.7045,8.7263,8.6828,8.6973,90700.0
2018-04-19 11:00:00,12.01,12.03,11.97,12.03,75951.0,8.7045,8.719,8.6756,8.719,75951.0
2018-04-19 11:30:00,12.02,12.09,12.01,12.09,114789.0,8.7118,8.7625,8.7045,8.7625,114789.0
2018-04-19 12:00:00,12.08,12.09,12.04,12.06,79603.0,8.7553,8.7625,8.7263,8.7408,79603.0
2018-04-19 12:30:00,12.06,12.06,12.03,12.03,45630.0,8.7408,8.7408,8.719,8.719,45630.0
2018-04-19 13:00:00,12.03,12.04,11.99,12.01,53507.0,8.719,8.7263,8.69,8.7045,53507.0
2018-04-19 13:30:00,12.01,12.07,12.01,12.05,51288.0,8.7045,8.748,8.7045,8.7335,51288.0
2018-04-19 14:00:00,12.05,12.07,12.01,12.05,72114.0,8.7335,8.748,8.7045,8.7335,72114.0
2018-04-19 14:30:00,12.04,12.08,12.04,12.08,63340.0,8.7263,8.7553,8.7263,8.7553,63340.0
2018-04-19 15:00:00,12.08,12.1,12.05,12.05,119613.0,8.7553,8.7698,8.7335,8.7335,119613.0
2018-04-19 15:30:00,12.05,12.1,12.04,12.08,279618.0,8.7335,8.7698,8.7263,8.7553,279618.0
2018-04-20 09:30:00,12.07,12.17,12.07,12.15,193834.0,8.748,8.8205,8.748,8.806,193834.0
2018-04-20 10:00:00,12.15,12.17,12.09,12.16,82191.0,8.806,8.8205,8.7625,8.8133,82191.0
2018-04-20 10:30:00,12.16,12.18,12.12,12.13,82426.0,8.8133,8.8278,8.7843,8.7915,82426.0
2018-04-20 11:00:00,12.13,12.13,12.04,12.07,83602.0,8.7915,8.7915,8.7263,8.748,83602.0
2018-04-20 11:30:00,12.08,12.14,12.07,12.13,75291.0,8.7553,8.7988,8.748,8.7915,75291.0
2018-04-20 12:00:00,12.13,12.14,12.09,12.12,46687.0,8.7915,8.7988,8.7625,8.7843,46687.0
2018-04-20 12:30:00,12.11,12.13,12.08,12.09,48714.0,8.777,8.7915,8.7553,8.7625,48714.0
2018-04-20 13:00:00,12.09,12.11,12.07,12.11,48170.0,8.7625,8.777,8.748,8.777,48170.0
2018-04-20 13:30:00,12.12,12.12,12.1,12.1,48702.0,8.7843,8.7843,8.7698,8.7698,48702.0
2018-04-20 14:00:00,12.09,12.12,12.08,12.12,67518.0,8.7625,8.7843,8.7553,8.7843,67518.0
2018-04-20 14:30:00,12.11,12.11,12.06,12.07,230686.0,8.777,8.777,8.7408,8.748,230686.0
2018-04-20 15:00:00,12.07,12.09,12.03,12.09,259273.0,8.748,8.7625,8.719,8.7625,259273.0
2018-04-20 15:30:00,12.09,12.13,12.07,12.12,296442.0,8.7625,8.7915,8.748,8.7843,296442.0
2018-04-23 09:30:00,12.14,12.19,12.12,12.16,114712.0,8.7988,8.835,8.7843,8.8133,114712.0
2018-04-23 10:00:00,12.17,12.22,12.15,12.2,94959.0,8.8205,8.8567,8.806,8.8422,94959.0
2018-04-23 10:30:00,12.2,12.2,12.14,12.17,103763.0,8.8422,8.8422,8.7988,8.8205,103763.0
2018-04-23 11:00:00,12.16,12.21,12.14,12.2,99830.0,8.8133,8.8495,8.7988,8.8422,99830.0
2018-04-23 11:30:00,12.2,12.22,12.19,12.21,78226.0,8.8422,8.8567,8.835,8.8495,78226.0
2018-04-23 12:00:00,12.21,12.22,12.16,12.17,83170.0,8.8495,8.8567,8.8133,8.8205,83170.0
2018-04-23 12:30:00,12.17,12.19,12.15,12.18,104748.0,8.8205,8.835,8.806,8.8278,104748.0
2018-04-23 13:00:00,12.18,12.19,12.16,12.17,48708.0,8.8278,8.835,8.8133,8.8205,48708.0
2018-04-23 13:30:00,12.17,12.19,12.14,12.19,67515.0,8.8205,8.835,8.7988,8.835,67515.0
2018-04-23 14:00:00,12.19,12.19,12.13,12.13,82767.0,8.835,8.835,8.7915,8.7915,82767.0
2018-04-23 14:30:00,12.13,12.15,12.12,12.14,146748.0,8.7915,8.806,8.7843,8.7988,146748.0
2018-04-23 15:00:00,12.14,12.19,12.13,12.17,131103.0,8.7988,8.835,8.7915,8.8205,131103.0
2018-04-23 15:30:00,12.17,12.21,12.15,12.2,378298.0,8.8205,8.8495,8.806,8.8422,378298.0
2018-04-24 09:30:00,12.25,12.33,12.25,12.32,134279.0,8.8785,8.9365,8.8785,8.9292,134279.0
2018-04-24 10:00:00,12.32,12.41,12.32,12.39,140149.0,8.9292,8.9945,8.9292,8.98,140149.0
2018-04-24 10:30:00,12.38,12.41,12.36,12.38,125985.0,8.9727,8.9945,8.9582,8.9727,125985.0
2018-04-24 11:00:00,12.38,12.42,12.34,12.42,107217.0,8.9727,9.0017,8.9437,9.0017,107217.0
2018-04-24 11:30:00,12.43,12.46,12.41,12.44,153604.0,9.0089,9.0307,8.9945,9.0162,153604.0
2018-04-24 12:00:00,12.44,12.45,12.32,12.35,120426.0,9.0162,9.0234,8.9292,8.951,120426.0
2018-04-24 12:30:00,12.35,12.35,12.3,12.3,427601.0,8.951,8.951,8.9147,8.9147,427601.0
2018-04-24 13:00:00,12.29,12.32,12.28,12.3,100781.0,8.9075,8.9292,8.9002,8.9147,100781.0
2018-04-24 13:30:00,12.31,12.31,12.23,12.24,127313.0,8.922,8.922,8.864,8.8712,127313.0
2018-04-24 14:00:00,12.25,12.33,12.22,12.27,111890.0,8.8785,8.9365,8.8567,8.893,111890.0
2018-04-24 14:30:00,12.27,12.3,12.25,12.28,147144.0,8.893,8.9147,8.8785,8.9002,147144.0
2018-04-24 15:00:00,12.28,12.34,12.28,12.34,207244.0,8.9002,8.9437,8.9002,8.9437,207244.0
2018-04-24 15:30:00,12.33,12.38,12.32,12.36,763969.0,8.9365,8.9727,8.9292,8.9582,763969.0
2018-04-25 09:30:00,12.35,12.35,12.24,12.29,91181.0,8.951,8.951,8.8712,8.9075,91181.0
2018-04-25 10:00:00,12.28,12.34,12.25,12.32,60241.0,8.9002,8.9437,8.8785,8.9292,60241.0
2018-04-25 10:30:00,12.32,12.37,12.29,12.3,80875.0,8.9292,8.9655,8.9075,8.9147,80875.0
2018-04-25 11:00:00,12.3,12.31,12.2,12.21,41312.0,8.9147,8.922,8.8422,8.8495,41312.0
2018-04-25 11:30:00,12.21,12.26,12.19,12.25,1061778.0,8.8495,8.8857,8.835,8.8785,1061778.0
2018-04-25 12:00:00,12.25,12.3,12.24,12.29,123301.0,8.8785,8.9147,8.8712,8.9075,123301.0
2018-04-25 12:30:00,12.28,12.36,12.28,12.35,82994.0,8.9002,8.9582,8.9002,8.951,82994.0
2018-04-25 13:00:00,12.36,12.38,12.31,12.32,94234.0,8.9582,8.9727,8.922,8.9292,94234.0
2018-04-25 13:30:00,12.32,12.37,12.32,12.36,65042.0,8.9292,8.9655,8.9292,8.9582,65042.0
2018-04-25 14:00:00,12.37,12.43,12.36,12.4,120466.0,8.9655,9.0089,8.9582,8.9872,120466.0
2018-04-25 14:30:00,12.4,12.48,12.39,12.48,154449.0,8.9872,9.0452,8.98,9.0452,154449.0
2018-04-25 15:00:00,12.48,12.49,12.44,12.45,280021.0,9.0452,9.0524,9.0162,9.0234,280021.0
2018-04-25 15:30:00,12.44,12.46,12.33,12.36,674624.0,9.0162,9.0307,8.9365,8.9582,674624.0
2018-04-26 09:30:00,12.11,12.36,12.1,12.18,262288.0,8.777,8.9582,8.7698,8.8278,262288.0
2018-04-26 10:00:00,12.18,12.35,12.17,12.3,291076.0,8.8278,8.951,8.8205,8.9147,291076.0
2018-04-26 10:30:00,12.3,12.58,12.28,12.55,592885.0,8.9147,9.1177,8.9002,9.0959,592885.0
2018-04-26 11:00:00,12.55,12.62,12.48,12.5,309614.0,9.0959,9.1467,9.0452,9.0597,309614.0
2018-04-26 11:30:00,12.49,12.63,12.48,12.6,306416.0,9.0524,9.1539,9.0452,9.1322,306416.0
2018-04-26 12:00:00,12.61,13.0,12.58,12.81,684156.0,9.1394,9.4221,9.1177,9.2844,684156.0
2018-04-26 12:30:00,12.81,12.9,12.77,12.83,322639.0,9.2844,9.3496,9.2554,9.2989,322639.0
2018-04-26 13:00:00,12.83,12.86,12.75,12.78,166014.0,9.2989,9.3206,9.2409,9.2626,166014.0
2018-04-26 13:30:00,12.79,12.85,12.78,12.83,132919.0,9.2699,9.3134,9.2626,9.2989,132919.0
2018-04-26 14:00:00,12.83,12.83,12.76,12.77,127671.0,9.2989,9.2989,9.2481,9.2554,127671.0
2018-04-26 14:30:00,12.77,12.81,12.74,12.8,149010.0,9.2554,9.2844,9.2336,9.2771,149010.0
2018-04-26 15:00:00,12.79,12.81,12.76,12.79,220140.0,9.2699,9.2844,9.2481,9.2699,220140.0
2018-04-26 15:30:00,12.79,12.89,12.78,12.83,574421.0,9.2699,9.3423,9.2626,9.2989,574421.0
2018-04-27 09:30:00,12.89,12.95,12.85,12.9,170975.0,9.3423,9.3858,9.3134,9.3496,170975.0
2018-04-27 10:00:00,12.91,12.93,12.81,12.84,152846.0,9.3568,9.3713,9.2844,9.3061,152846.0
2018-04-27 10:30:00,12.84,12.84,12.73,12.74,125701.0,9.3061,9.3061,9.2264,9.2336,125701.0
2018-04-27 11:00:00,12.74,12.81,12.73,12.81,102097.0,9.2336,9.2844,9.2264,9.2844,102097.0
2018-04-27 11:30:00,12.8,12.83,12.75,12.76,100864.0,9.2771,9.2989,9.2409,9.2481,100864.0
2018-04-27 12:00:00,12.77,12.78,12.73,12.75,122745.0,9.2554,9.2626,9.2264,9.2409,122745.0
2018-04-27 12:30:00,12.74,12.78,12.72,12.75,117377.0,9.2336,9.2626,9.2191,9.2409,117377.0
2018-04-27 13:00:00,12.76,12.79,12.73,12.79,138963.0,9.2481,9.2699,9.2264,9.2699,138963.0
2018-04-27 13:30:00,12.78,12.81,12.77,12.78,146780.0,9.2626,9.2844,9.2554,9.2626,146780.0
2018-04-27 14:00:00,12.79,12.79,12.74,12.78,147741.0,9.2699,9.2699,9.2336,9.2626,147741.0
2018-04-27 14:30:00,12.78,12.82,12.77,12.82,119104.0,9.2626,9.2916,9.2554,9.2916,119104.0
2018-04-27 15:00:00,12.82,12.85,12.78,12.79,227535.0,9.2916,9.3134,9.2626,9.2699,227535.0
2018-04-27 15:30:00,12.79,12.82,12.76,12.76,510078.0,9.2699,9.2916,9.2481,9.2481,510078.0
2018-04-30 09:30:00,12.81,12.88,12.73,12.73,97434.0,9.2844,9.3351,9.2264,9.2264,97434.0
2018-04-30 10:00:00,12.73,12.75,12.64,12.66,149293.0,9.2264,9.2409,9.1612,9.1756,149293.0
2018-04-30 10:30:00,12.67,12.72,12.66,12.7,77208.0,9.1829,9.2191,9.1756,9.2046,77208.0
2018-04-30 11:00:00,12.7,12.74,12.69,12.74,58987.0,9.2046,9.2336,9.1974,9.2336,58987.0
2018-04-30 11:30:00,12.75,12.75,12.68,12.7,46225.0,9.2409,9.2409,9.1901,9.2046,46225.0
2018-04-30 12:00:00,12.71,12.72,12.68,12.71,86695.0,9.2119,9.2191,9.1901,9.2119,86695.0
2018-04-30 12:30:00,12.72,12.73,12.69,12.71,71589.0,9.2191,9.2264,9.1974,9.2119,71589.0
2018-04-30 13:00:00,12.71,12.74,12.69,12.73,61751.0,9.2119,9.2336,9.1974,9.2264,61751.0
2018-04-30 13:30:00,12.72,12.76,12.72,12.75,87110.0,9.2191,9.2481,9.2191,9.2409,87110.0
2018-04-30 14:00:00,12.75,12.75,12.65,12.66,186033.0,9.2409,9.2409,9.1684,9.1756,186033.0
2018-04-30 14:30:00,12.65,12.66,12.61,12.62,137353.0,9.1684,9.1756,9.1394,9.1467,137353.0
2018-04-30 15:00:00,12.63,12.63,12.57,12.6,147796.0,9.1539,9.1539,9.1104,9.1322,147796.0
2018-04-30 15:30:00,12.6,12.61,12.55,12.55,420635.0,9.1322,9.1394,9.0959,9.0959,420635.0
2018-05-01 09:30:00,12.46,12.49,12.33,12.37,304899.0,9.0307,9.0524,8.9365,8.9655,304899.0
2018-05-01 10:00:00,12.36,12.4,12.33,12.37,143010.0,8.9582,8.9872,8.9365,8.9655,143010.0
2018-05-01 10:30:00,12.37,12.42,12.36,12.39,117867.0,8.9655,9.0017,8.9582,8.98,117867.0
2018-05-01 11:00:00,12.39,12.43,12.37,12.41,115692.0,8.98,9.0089,8.9655,8.9945,115692.0
2018-05-01 11:30:00,12.42,12.46,12.41,12.44,141959.0,9.0017,9.0307,8.9945,9.0162,141959.0
2018-05-01 12:00:00,12.44,12.49,12.43,12.48,63586.0,9.0162,9.0524,9.0089,9.0452,63586.0
2018-05-01 12:30:00,12.49,12.51,12.47,12.5,59928.0,9.0524,9.0669,9.0379,9.0597,59928.0
2018-05-01 13:00:00,12.49,12.49,12.45,12.46,52998.0,9.0524,9.0524,9.0234,9.0307,52998.0
2018-05-01 13:30:00,12.46,12.54,12.45,12.54,100670.0,9.0307,9.0887,9.0234,9.0887,100670.0
2018-05-01 14:00:00,12.53,12.59,12.52,12.57,115476.0,9.0814,9.1249,9.0742,9.1104,115476.0
2018-05-01 14:30:00,12.57,12.64,12.55,12.62,116000.0,9.1104,9.1612,9.0959,9.1467,116000.0
2018-05-01 15:00:00,12.62,12.62,12.54,12.57,137550.0,9.1467,9.1467,9.0887,9.1104,137550.0
2018-05-01 15:30:00,12.57,12.61,12.55,12.57,411969.0,9.1104,9.1394,9.0959,9.1104,411969.0
2018-05-02 09:30:00,12.59,12.62,12.47,12.5,83763.0,9.1249,9.1467,9.0379,9.0597,83763.0
2018-05-02 10:00:00,12.5,12.53,12.48,12.48,63684.0,9.0597,9.0814,9.0452,9.0452,63684.0
2018-05-02 10:30:00,12.49,12.6,12.49,12.59,48478.0,9.0524,9.1322,9.0524,9.1249,48478.0
2018-05-02 11:00:00,12.58,12.66,12.58,12.65,86996.0,9.1177,9.1756,9.1177,9.1684,86996.0
2018-05-02 11:30:00,12.64,12.69,12.61,12.69,78765.0,9.1612,9.1974,9.1394,9.1974,78765.0
2018-05-02 12:00:00,12.68,12.72,12.68,12.71,41903.0,9.1901,9.2191,9.1901,9.2119,41903.0
2018-05-02 12:30:00,12.71,12.71,12.68,12.7,40777.0,9.2119,9.2119,9.1901,9.2046,40777.0
2018-05-02 13:00:00,12.7,12.72,12.69,12.71,32412.0,9.2046,9.2191,9.1974,9.2119,32412.0
2018-05-02 13:30:00,12.71,12.74,12.71,12.73,57380.0,9.2119,9.2336,9.2119,9.2264,57380.0
2018-05-02 14:00:00,12.74,12.75,12.67,12.7,88378.0,9.2336,9.2409,9.1829,9.2046,88378.0
2018-05-02 14:30:00,12.69,12.71,12.67,12.67,99034.0,9.1974,9.2119,9.1829,9.1829,99034.0
2018-05-02 15:00:00,12.68,12.68,12.57,12.61,184591.0,9.1901,9.1901,9.1104,9.1394,184591.0
2018-05-02 15:30:00,12.61,12.62,12.57,12.58,353539.0,9.1394,9.1467,9.1104,9.1177,353539.0
2018-05-03 09:30:00,12.5,12.54,12.43,12.54,117450.0,9.0597,9.0887,9.0089,9.0887,117450.0
2018-05-03 10:00:00,12.54,12.55,12.43,12.44,121698.0,9.0887,9.0959,9.0089,9.0162,121698.0
2018-05-03 10:30:00,12.44,12.49,12.39,12.43,174194.0,9.0162,9.0524,8.98,9.0089,174194.0
2018-05-03 11:00:00,12.43,12.46,12.39,12.43,136247.0,9.0089,9.0307,8.98,9.0089,136247.0
2018-05-03 11:30:00,12.43,12.46,12.38,12.45,163464.0,9.0089,9.0307,8.9727,9.0234,163464.0
2018-05-03 12:00:00,12.46,12.51,12.45,12.46,78412.0,9.0307,9.0669,9.0234,9.0307,78412.0
2018-05-03 12:30:00,12.45,12.56,12.45,12.55,74013.0,9.0234,9.1032,9.0234,9.0959,74013.0
2018-05-03 13:00:00,12.55,12.56,12.47,12.52,81349.0,9.0959,9.1032,9.0379,9.0742,81349.0
2018-05-03 13:30:00,12.52,12.59,12.51,12.55,115945.0,9.0742,9.1249,9.0669,9.0959,115945.0
2018-05-03 14:00:00,12.55,12.57,12.52,12.53,159045.0,9.0959,9.1104,9.0742,9.0814,159045.0
2018-05-03 14:30:00,12.53,12.55,12.46,12.47,145330.0,9.0814,9.0959,9.0307,9.0379,145330.0
2018-05-03 15:00:00,12.48,12.5,12.46,12.49,103226.0,9.0452,9.0597,9.0307,9.0524,103226.0
2018-05-03 15:30:00,12.5,12.5,12.44,12.47,308433.0,9.0597,9.0597,9.0162,9.0379,308433.0
2018-05-04 09:30:00,12.38,12.41,12.32,12.41,57252.0,8.9727,8.9945,8.9292,8.9945,57252.0
2018-05-04 10:00:00,12.41,12.51,12.4,12.5,130659.0,8.9945,9.0669,8.9872,9.0597,130659.0
2018-05-04 10:30:00,12.49,12.55,12.48,12.52,138355.0,9.0524,9.0959,9.0452,9.0742,138355.0
2018-05-04 11:00:00,12.53,12.6,12.49,12.58,336350.0,9.0814,9.1322,9.0524,9.1177,336350.0
2018-05-04 11:30:00,12.58,12.61,12.56,12.59,101221.0,9.1177,9.1394,9.1032,9.1249,101221.0
2018-05-04 12:00:00,12.59,12.61,12.55,12.57,112642.0,9.1249,9.1394,9.0959,9.1104,112642.0
2018-05-04 12:30:00,12.58,12.61,12.57,12.6,194535.0,9.1177,9.1394,9.1104,9.1322,194535.0
2018-05-04 13:00:00,12.6,12.62,12.58,12.58,399545.0,9.1322,9.1467,9.1177,9.1177,399545.0
2018-05-04 13:30:00,12.58,12.61,12.58,12.6,159399.0,9.1177,9.1394,9.1177,9.1322,159399.0
2018-05-04 14:00:00,12.6,12.62,12.58,12.6,293970.0,9.1322,9.1467,9.1177,9.1322,293970.0
2018-05-04 14:30:00,12.6,12.61,12.57,12.58,133925.0,9.1322,9.1394,9.1104,9.1177,133925.0
2018-05-04 15:00:00,12.57,12.59,12.54,12.57,141060.0,9.1104,9.1249,9.0887,9.1104,141060.0
2018-05-04 15:30:00,12.57,12.58,12.52,12.54,343102.0,9.1104,9.1177,9.0742,9.0887,343102.0
2018-05-07 09:30:00,12.58,12.59,12.5,12.54,95270.0,9.1177,9.1249,9.0597,9.0887,95270.0
2018-05-07 10:00:00,12.55,12.57,12.51,12.54,68292.0,9.0959,9.1104,9.0669,9.0887,68292.0
2018-05-07 10:30:00,12.55,12.61,12.52,12.6,79937.0,9.0959,9.1394,9.0742,9.1322,79937.0
2018-05-07 11:00:00,12.6,12.61,12.56,12.58,71607.0,9.1322,9.1394,9.1032,9.1177,71607.0
2018-05-07 11:30:00,12.58,12.6,12.56,12.6,107770.0,9.1177,9.1322,9.1032,9.1322,107770.0
2018-05-07 12:00:00,12.6,12.64,12.58,12.63,189373.0,9.1322,9.1612,9.1177,9.1539,189373.0
2018-05-07 12:30:00,12.63,12.64,12.61,12.63,75572.0,9.1539,9.1612,9.1394,9.1539,75572.0
2018-05-07 13:00:00,12.63,12.65,12.6,12.63,74787.0,9.1539,9.1684,9.1322,9.1539,74787.0
2018-05-07 13:30:00,12.63,12.65,12.61,12.63,124908.0,9.1539,9.1684,9.1394,9.1539,124908.0
2018-05-07 14:00:00,12.62,12.68,12.61,12.68,504352.0,9.1467,9.1901,9.1394,9.1901,504352.0
2018-05-07 14:30:00,12.67,12.68,12.62,12.63,126189.0,9.1829,9.1901,9.1467,9.1539,126189.0
2018-05-07 15:00:00,12.63,12.67,12.61,12.63,158661.0,9.1539,9.1829,9.1394,9.1539,158661.0
2018-05-07 15:30:00,12.63,12.64,12.59,12.6,423772.0,9.1539,9.1612,9.1249,9.1322,423772.0
2018-05-08 09:30:00,12.61,12.66,12.58,12.65,74258.0,9.1394,9.1756,9.1177,9.1684,74258.0
2018-05-08 10:00:00,12.65,12.71,12.64,12.66,64346.0,9.1684,9.2119,9.1612,9.1756,64346.0
2018-05-08 10:30:00,12.67,12.74,12.66,12.72,55343.0,9.1829,9.2336,9.1756,9.2191,55343.0
2018-05-08 11:00:00,12.71,12.79,12.71,12.73,161684.0,9.2119,9.2699,9.2119,9.2264,161684.0
2018-05-08 11:30:00,12.73,12.74,12.71,12.71,58785.0,9.2264,9.2336,9.2119,9.2119,58785.0
2018-05-08 12:00:00,12.71,12.72,12.67,12.68,46360.0,9.2119,9.2191,9.1829,9.1901,46360.0
2018-05-08 12:30:00,12.68,12.71,12.64,12.66,73700.0,9.1901,9.2119,9.1612,9.1756,73700.0
2018-05-08 13:00:00,12.66,12.71,12.65,12.71,38009.0,9.1756,9.2119,9.1684,9.2119,38009.0
2018-05-08 13:30:00,12.7,12.72,12.67,12.68,38502.0,9.2046,9.2191,9.1829,9.1901,38502.0
2018-05-08 14:00:00,12.69,12.71,12.63,12.67,112054.0,9.1974,9.2119,9.1539,9.1829,112054.0
2018-05-08 14:30:00,12.67,12.69,12.64,12.67,113186.0,9.1829,9.1974,9.1612,9.1829,113186.0
2018-05-08 15:00:00,12.67,12.74,12.65,12.73,317810.0,9.1829,9.2336,9.1684,9.2264,317810.0
2018-05-08 15:30:00,12.73,12.77,12.71,12.75,548526.0,9.2264,9.2554,9.2119,9.2409,548526.0
2018-05-09 09:30:00,12.84,12.86,12.71,12.71,153426.0,9.3061,9.3206,9.2119,9.2119,153426.0
2018-05-09 10:00:00,12.71,12.82,12.71,12.76,196744.0,9.2119,9.2916,9.2119,9.2481,196744.0
2018-05-09 10:30:00,12.78,12.79,12.7,12.71,134913.0,9.2626,9.2699,9.2046,9.2119,134913.0
2018-05-09 11:00:00,12.71,12.75,12.7,12.75,86085.0,9.2119,9.2409,9.2046,9.2409,86085.0
2018-05-09 11:30:00,12.75,12.78,12.74,12.76,87326.0,9.2409,9.2626,9.2336,9.2481,87326.0
2018-05-09 12:00:00,12.76,12.8,12.74,12.75,522773.0,9.2481,9.2771,9.2336,9.2409,522773.0
2018-05-09 12:30:00,12.75,12.79,12.72,12.76,586424.0,9.2409,9.2699,9.2191,9.2481,586424.0
2018-05-09 13:00:00,12.76,12.87,12.75,12.86,699890.0,9.2481,9.3278,9.2409,9.3206,699890.0
2018-05-09 13:30:00,12.86,12.88,12.84,12.87,213787.0,9.3206,9.3351,9.3061,9.3278,213787.0
2018-05-09 14:00:00,12.87,12.89,12.85,12.88,71447.0,9.3278,9.3423,9.3134,9.3351,71447.0
2018-05-09 14:30:00,12.88,12.91,12.86,12.87,102512.0,9.3351,9.3568,9.3206,9.3278,102512.0
2018-05-09 15:00:00,12.87,12.87,12.84,12.87,103103.0,9.3278,9.3278,9.3061,9.3278,103103.0
2018-05-09 15:30:00,12.87,12.87,12.8,12.81,335607.0,9.3278,9.3278,9.2771,9.2844,335607.0
2018-05-10 09:30:00,12.75,12.8,12.71,12.71,131524.0,9.2409,9.2771,9.2119,9.2119,131524.0
2018-05-10 10:00:00,12.72,12.75,12.71,12.73,64025.0,9.2191,9.2409,9.2119,9.2264,64025.0
2018-05-10 10:30:00,12.74,12.77,12.72,12.76,109172.0,9.2336,9.2554,9.2191,9.2481,109172.0
2018-05-10 11:00:00,12.77,12.81,12.76,12.79,53670.0,9.2554,9.2844,9.2481,9.2699,53670.0
2018-05-10 11:30:00,12.79,12.85,12.78,12.85,69286.0,9.2699,9.3134,9.2626,9.3134,69286.0
2018-05-10 12:00:00,12.85,12.88,12.84,12.86,58252.0,9.3134,9.3351,9.3061,9.3206,58252.0
2018-05-10 12:30:00,12.86,12.88,12.85,12.88,94402.0,9.3206,9.3351,9.3134,9.3351,94402.0
2018-05-10 13:00:00,12.88,12.88,12.82,12.82,32514.0,9.3351,9.3351,9.2916,9.2916,32514.0
2018-05-10 13:30:00,12.83,12.87,12.81,12.85,72908.0,9.2989,9.3278,9.2844,9.3134,72908.0
2018-05-10 14:00:00,12.85,12.89,12.83,12.89,79518.0,9.3134,9.3423,9.2989,9.3423,79518.0
2018-05-10 14:30:00,12.89,12.89,12.83,12.87,143949.0,9.3423,9.3423,9.2989,9.3278,143949.0
2018-05-10 15:00:00,12.87,12.87,12.83,12.86,134963.0,9.3278,9.3278,9.2989,9.3206,134963.0
2018-05-10 15:30:00,12.86,12.88,12.85,12.87,297120.0,9.3206,9.3351,9.3134,9.3278,297120.0
2018-05-11 09:30:00,12.89,12.95,12.84,12.94,110422.0,9.3423,9.3858,9.3061,9.3786,110422.0
2018-05-11 10:00:00,12.94,12.96,12.92,12.94,95356.0,9.3786,9.3931,9.3641,9.3786,95356.0
2018-05-11 10:30:00,12.94,12.98,12.93,12.98,80496.0,9.3786,9.4076,9.3713,9.4076,80496.0
2018-05-11 11:00:00,12.98,12.98,12.92,12.93,58464.0,9.4076,9.4076,9.3641,9.3713,58464.0
2018-05-11 11:30:00,12.93,12.94,12.89,12.91,119692.0,9.3713,9.3786,9.3423,9.3568,119692.0
2018-05-11 12:00:00,12.9,12.93,12.88,12.89,81857.0,9.3496,9.3713,9.3351,9.3423,81857.0
2018-05-11 12:30:00,12.9,12.93,12.89,12.93,46601.0,9.3496,9.3713,9.3423,9.3713,46601.0
2018-05-11 13:00:00,12.93,12.94,12.92,12.93,48149.0,9.3713,9.3786,9.3641,9.3713,48149.0
2018-05-11 13:30:00,12.93,12.93,12.89,12.91,62221.0,9.3713,9.3713,9.3423,9.3568,62221.0
2018-05-11 14:00:00,12.91,12.92,12.88,12.9,56529.0,9.3568,9.3641,9.3351,9.3496,56529.0
2018-05-11 14:30:00,12.9,12.91,12.87,12.91,73567.0,9.3496,9.3568,9.3278,9.3568,73567.0
2018-05-11 15:00:00,12.91,12.92,12.89,12.91,60832.0,9.3568,9.3641,9.3423,9.3568,60832.0
2018-05-11 15:30:00,12.91,12.92,12.87,12.88,228461.0,9.3568,9.3641,9.3278,9.3351,228461.0
2018-05-14 09:30:00,12.94,12.94,12.85,12.88,105016.0,9.3786,9.3786,9.3134,9.3351,105016.0
2018-05-14 10:00:00,12.88,12.88,12.84,12.87,47053.0,9.3351,9.3351,9.3061,9.3278,47053.0
2018-05-14 10:30:00,12.87,12.9,12.81,12.83,67841.0,9.3278,9.3496,9.2844,9.2989,67841.0
2018-05-14 11:00:00,12.82,12.86,12.81,12.83,41252.0,9.2916,9.3206,9.2844,9.2989,41252.0
2018-05-14 11:30:00,12.83,12.84,12.82,12.84,55313.0,9.2989,9.3061,9.2916,9.3061,55313.0
2018-05-14 12:00:00,12.84,12.86,12.81,12.83,119647.0,9.3061,9.3206,9.2844,9.2989,119647.0
2018-05-14 12:30:00,12.82,12.83,12.77,12.78,57391.0,9.2916,9.2989,9.2554,9.2626,57391.0
2018-05-14 13:00:00,12.78,12.82,12.76,12.8,59229.0,9.2626,9.2916,9.2481,9.2771,59229.0
2018-05-14 13:30:00,12.81,12.85,12.78,12.84,231667.0,9.2844,9.3134,9.2626,9.3061,231667.0
2018-05-14 14:00:00,12.84,12.84,12.8,12.83,83917.0,9.3061,9.3061,9.2771,9.2989,83917.0
2018-05-14 14:30:00,12.83,12.84,12.82,12.84,54157.0,9.2989,9.3061,9.2916,9.3061,54157.0
2018-05-14 15:00:00,12.84,12.84,12.81,12.83,75973.0,9.3061,9.3061,9.2844,9.2989,75973.0
2018-05-14 15:30:00,12.83,12.83,12.77,12.8,421337.0,9.2989,9.2989,9.2554,9.2771,421337.0
2018-05-15 09:30:00,12.79,12.9,12.74,12.84,109172.0,9.2699,9.3496,9.2336,9.3061,109172.0
2018-05-15 10:00:00,12.84,12.85,12.79,12.8,46122.0,9.3061,9.3134,9.2699,9.2771,46122.0
2018-05-15 10:30:00,12.79,12.91,12.78,12.87,139064.0,9.2699,9.3568,9.2626,9.3278,139064.0
2018-05-15 11:00:00,12.87,12.89,12.86,12.88,92965.0,9.3278,9.3423,9.3206,9.3351,92965.0
2018-05-15 11:30:00,12.88,12.92,12.87,12.88,116818.0,9.3351,9.3641,9.3278,9.3351,116818.0
2018-05-15 12:00:00,12.89,12.89,12.86,12.87,106500.0,9.3423,9.3423,9.3206,9.3278,106500.0
2018-05-15 12:30:00,12.87,12.91,12.86,12.9,70829.0,9.3278,9.3568,9.3206,9.3496,70829.0
2018-05-15 13:00:00,12.89,12.9,12.87,12.88,89385.0,9.3423,9.3496,9.3278,9.3351,89385.0
2018-05-15 13:30:00,12.88,12.89,12.84,12.84,58822.0,9.3351,9.3423,9.3061,9.3061,58822.0
2018-05-15 14:00:00,12.83,12.88,12.83,12.88,76674.0,9.2989,9.3351,9.2989,9.3351,76674.0
2018-05-15 14:30:00,12.88,12.9,12.85,12.87,88811.0,9.3351,9.3496,9.3134,9.3278,88811.0
2018-05-15 15:00:00,12.87,12.88,12.82,12.84,89220.0,9.3278,9.3351,9.2916,9.3061,89220.0
2018-05-15 15:30:00,12.84,12.87,12.84,12.86,368803.0,9.3061,9.3278,9.3061,9.3206,368803.0
2018-05-16 09:30:00,12.85,12.88,12.81,12.83,126346.0,9.3134,9.3351,9.2844,9.2989,126346.0
2018-05-16 10:00:00,12.82,12.83,12.78,12.79,184198.0,9.2916,9.2989,9.2626,9.2699,184198.0
2018-05-16 10:30:00,12.79,12.81,12.78,12.78,111030.0,9.2699,9.2844,9.2626,9.2626,111030.0
2018-05-16 11:00:00,12.78,12.78,12.73,12.74,139011.0,9.2626,9.2626,9.2264,9.2336,139011.0
2018-05-16 11:30:00,12.74,12.79,12.73,12.79,168052.0,9.2336,9.2699,9.2264,9.2699,168052.0
2018-05-16 12:00:00,12.79,12.8,12.76,12.79,197905.0,9.2699,9.2771,9.2481,9.2699,197905.0
2018-05-16 12:30:00,12.78,12.8,12.77,12.78,439259.0,9.2626,9.2771,9.2554,9.2626,439259.0
2018-05-16 13:00:00,12.78,12.83,12.77,12.8,245364.0,9.2626,9.2989,9.2554,9.2771,245364.0
2018-05-16 13:30:00,12.8,12.82,12.77,12.81,229030.0,9.2771,9.2916,9.2554,9.2844,229030.0
2018-05-16 14:00:00,12.81,12.82,12.79,12.8,237438.0,9.2844,9.2916,9.2699,9.2771,237438.0
2018-05-16 14:30:00,12.8,12.81,12.79,12.79,94865.0,9.2771,9.2844,9.2699,9.2699,94865.0
2018-05-16 15:00:00,12.79,12.8,12.76,12.76,251623.0,9.2699,9.2771,9.2481,9.2481,251623.0
2018-05-16 15:30:00,12.76,12.78,12.74,12.75,1395976.0,9.2481,9.2626,9.2336,9.2409,1395976.0
2018-05-17 09:30:00,12.77,12.78,12.7,12.75,103712.0,9.2554,9.2626,9.2046,9.2409,103712.0
2018-05-17 10:00:00,12.75,12.8,12.72,12.73,378297.0,9.2409,9.2771,9.2191,9.2264,378297.0
2018-05-17 10:30:00,12.73,12.78,12.69,12.74,760766.0,9.2264,9.2626,9.1974,9.2336,760766.0
2018-05-17 11:00:00,12.74,12.75,12.7,12.74,203036.0,9.2336,9.2409,9.2046,9.2336,203036.0
2018-05-17 11:30:00,12.75,12.76,12.72,12.75,92524.0,9.2409,9.2481,9.2191,9.2409,92524.0
2018-05-17 12:00:00,12.74,12.75,12.72,12.73,82404.0,9.2336,9.2409,9.2191,9.2264,82404.0
2018-05-17 12:30:00,12.73,12.74,12.7,12.7,108030.0,9.2264,9.2336,9.2046,9.2046,108030.0
2018-05-17 13:00:00,12.7,12.72,12.7,12.71,116053.0,9.2046,9.2191,9.2046,9.2119,116053.0
2018-05-17 13:30:00,12.71,12.71,12.68,12.69,109593.0,9.2119,9.2119,9.1901,9.1974,109593.0
2018-05-17 14:00:00,12.69,12.74,12.68,12.74,118902.0,9.1974,9.2336,9.1901,9.2336,118902.0
2018-05-17 14:30:00,12.74,12.76,12.72,12.75,252116.0,9.2336,9.2481,9.2191,9.2409,252116.0
2018-05-17 15:00:00,12.75,12.76,12.73,12.75,152225.0,9.2409,9.2481,9.2264,9.2409,152225.0
2018-05-17 15:30:00,12.75,12.76,12.72,12.72,452936.0,9.2409,9.2481,9.2191,9.2191,452936.0
2018-05-18 09:30:00,12.71,12.76,12.7,12.74,143018.0,9.2119,9.2481,9.2046,9.2336,143018.0
2018-05-18 10:00:00,12.73,12.77,12.71,12.77,80951.0,9.2264,9.2554,9.2119,9.2554,80951.0
2018-05-18 10:30:00,12.76,12.81,12.74,12.81,109068.0,9.2481,9.2844,9.2336,9.2844,109068.0
2018-05-18 11:00:00,12.81,12.85,12.79,12.81,129411.0,9.2844,9.3134,9.2699,9.2844,129411.0
2018-05-18 11:30:00,12.81,12.82,12.8,12.82,84818.0,9.2844,9.2916,9.2771,9.2916,84818.0
2018-05-18 12:00:00,12.82,12.82,12.79,12.81,75046.0,9.2916,9.2916,9.2699,9.2844,75046.0
2018-05-18 12:30:00,12.81,12.81,12.78,12.79,54663.0,9.2844,9.2844,9.2626,9.2699,54663.0
2018-05-18 13:00:00,12.79,12.82,12.78,12.81,49515.0,9.2699,9.2916,9.2626,9.2844,49515.0
2018-05-18 13:30:00,12.81,12.81,12.74,12.76,93891.0,9.2844,9.2844,9.2336,9.2481,93891.0
2018-05-18 14:00:00,12.76,12.76,12.74,12.75,69354.0,9.2481,9.2481,9.2336,9.2409,69354.0
2018-05-18 14:30:00,12.74,12.76,12.74,12.76,93909.0,9.2336,9.2481,9.2336,9.2481,93909.0
2018-05-18 15:00:00,12.76,12.76,12.73,12.74,72382.0,9.2481,9.2481,9.2264,9.2336,72382.0
2018-05-18 15:30:00,12.74,12.75,12.71,12.71,555645.0,9.2336,9.2409,9.2119,9.2119,555645.0
2018-05-21 09:30:00,12.86,12.86,12.77,12.8,162377.0,9.3206,9.3206,9.2554,9.2771,162377.0
2018-05-21 10:00:00,12.81,12.91,12.8,12.91,116111.0,9.2844,9.3568,9.2771,9.3568,116111.0
2018-05-21 10:30:00,12.91,12.92,12.88,12.89,69302.0,9.3568,9.3641,9.3351,9.3423,69302.0
2018-05-21 11:00:00,12.88,12.9,12.85,12.87,86877.0,9.3351,9.3496,9.3134,9.3278,86877.0
2018-05-21 11:30:00,12.87,12.92,12.86,12.91,74396.0,9.3278,9.3641,9.3206,9.3568,74396.0
2018-05-21 12:00:00,12.91,12.92,12.89,12.89,50489.0,9.3568,9.3641,9.3423,9.3423,50489.0
2018-05-21 12:30:00,12.9,12.9,12.86,12.86,72784.0,9.3496,9.3496,9.3206,9.3206,72784.0
2018-05-21 13:00:00,12.86,12.87,12.84,12.85,49671.0,9.3206,9.3278,9.3061,9.3134,49671.0
2018-05-21 13:30:00,12.85,12.89,12.85,12.89,52290.0,9.3134,9.3423,9.3134,9.3423,52290.0
2018-05-21 14:00:00,12.89,12.91,12.88,12.91,58388.0,9.3423,9.3568,9.3351,9.3568,58388.0
2018-05-21 14:30:00,12.9,12.92,12.88,12.92,56141.0,9.3496,9.3641,9.3351,9.3641,56141.0
2018-05-21 15:00:00,12.92,12.92,12.91,12.92,43418.0,9.3641,9.3641,9.3568,9.3641,43418.0
2018-05-21 15:30:00,12.92,12.95,12.89,12.93,333418.0,9.3641,9.3858,9.3423,9.3713,333418.0
2018-05-22 09:30:00,12.94,12.99,12.91,12.98,126105.0,9.3786,9.4148,9.3568,9.4076,126105.0
2018-05-22 10:00:00,12.99,13.02,12.98,13.0,308641.0,9.4148,9.4366,9.4076,9.4221,308641.0
2018-05-22 10:30:00,13.0,13.03,12.98,13.01,96289.0,9.4221,9.4438,9.4076,9.4293,96289.0
2018-05-22 11:00:00,13.01,13.05,13.0,13.03,161399.0,9.4293,9.4583,9.4221,9.4438,161399.0
2018-05-22 11:30:00,13.03,13.06,13.03,13.05,44150.0,9.4438,9.4656,9.4438,9.4583,44150.0
2018-05-22 12:00:00,13.05,13.07,13.04,13.05,46730.0,9.4583,9.4728,9.4511,9.4583,46730.0
2018-05-22 12:30:00,13.05,13.06,13.03,13.06,38807.0,9.4583,9.4656,9.4438,9.4656,38807.0
2018-05-22 13:00:00,13.05,13.09,13.05,13.08,194939.0,9.4583,9.4873,9.4583,9.4801,194939.0
2018-05-22 13:30:00,13.08,13.08,13.05,13.05,40559.0,9.4801,9.4801,9.4583,9.4583,40559.0
2018-05-22 14:00:00,13.05,13.07,13.04,13.06,58768.0,9.4583,9.4728,9.4511,9.4656,58768.0
2018-05-22 14:30:00,13.06,13.08,13.03,13.04,82091.0,9.4656,9.4801,9.4438,9.4511,82091.0
2018-05-22 15:00:00,13.04,13.04,13.01,13.03,117042.0,9.4511,9.4511,9.4293,9.4438,117042.0
2018-05-22 15:30:00,13.03,13.03,12.97,12.97,252721.0,9.4438,9.4438,9.4003,9.4003,252721.0
2018-05-23 09:30:00,12.93,13.01,12.91,12.94,96094.0,9.3713,9.4293,9.3568,9.3786,96094.0
2018-05-23 10:00:00,12.94,12.97,12.93,12.94,70562.0,9.3786,9.4003,9.3713,9.3786,70562.0
2018-05-23 10:30:00,12.93,12.94,12.88,12.92,63250.0,9.3713,9.3786,9.3351,9.3641,63250.0
2018-05-23 11:00:00,12.92,12.94,12.88,12.92,70251.0,9.3641,9.3786,9.3351,9.3641,70251.0
2018-05-23 11:30:00,12.93,12.95,12.89,12.9,46002.0,9.3713,9.3858,9.3423,9.3496,46002.0
2018-05-23 12:00:00,12.9,12.92,12.87,12.87,71101.0,9.3496,9.3641,9.3278,9.3278,71101.0
2018-05-23 12:30:00,12.88,12.89,12.86,12.87,66237.0,9.3351,9.3423,9.3206,9.3278,66237.0
2018-05-23 13:00:00,12.88,12.88,12.84,12.87,54363.0,9.3351,9.3351,9.3061,9.3278,54363.0
2018-05-23 13:30:00,12.87,12.89,12.86,12.88,34672.0,9.3278,9.3423,9.3206,9.3351,34672.0
2018-05-23 14:00:00,12.88,12.92,12.84,12.84,66870.0,9.3351,9.3641,9.3061,9.3061,66870.0
2018-05-23 14:30:00,12.84,12.87,12.81,12.85,76285.0,9.3061,9.3278,9.2844,9.3134,76285.0
2018-05-23 15:00:00,12.86,12.88,12.84,12.86,78111.0,9.3206,9.3351,9.3061,9.3206,78111.0
2018-05-23 15:30:00,12.86,12.88,12.83,12.88,300383.0,9.3206,9.3351,9.2989,9.3351,300383.0
2018-05-24 09:30:00,12.85,12.85,12.75,12.77,58944.0,9.3134,9.3134,9.2409,9.2554,58944.0
2018-05-24 10:00:00,12.77,12.81,12.74,12.75,50421.0,9.2554,9.2844,9.2336,9.2409,50421.0
2018-05-24 10:30:00,12.74,12.75,12.65,12.67,115854.0,9.2336,9.2409,9.1684,9.1829,115854.0
2018-05-24 11:00:00,12.67,12.77,12.66,12.77,92439.0,9.1829,9.2554,9.1756,9.2554,92439.0
2018-05-24 11:30:00,12.77,12.83,12.76,12.83,81739.0,9.2554,9.2989,9.2481,9.2989,81739.0
2018-05-24 12:00:00,12.83,12.84,12.8,12.82,64927.0,9.2989,9.3061,9.2771,9.2916,64927.0
2018-05-24 12:30:00,12.82,12.83,12.8,12.82,51260.0,9.2916,9.2989,9.2771,9.2916,51260.0
2018-05-24 13:00:00,12.82,12.87,12.82,12.85,64935.0,9.2916,9.3278,9.2916,9.3134,64935.0
2018-05-24 13:30:00,12.85,12.88,12.84,12.86,53941.0,9.3134,9.3351,9.3061,9.3206,53941.0
2018-05-24 14:00:00,12.86,12.89,12.84,12.88,90162.0,9.3206,9.3423,9.3061,9.3351,90162.0
2018-05-24 14:30:00,12.88,12.91,12.86,12.88,102184.0,9.3351,9.3568,9.3206,9.3351,102184.0
2018-05-24 15:00:00,12.88,12.91,12.87,12.88,101740.0,9.3351,9.3568,9.3278,9.3351,101740.0
2018-05-24 15:30:00,12.88,12.91,12.88,12.9,260133.0,9.3351,9.3568,9.3351,9.3496,260133.0
2018-05-25 09:30:00,12.81,12.92,12.81,12.88,66911.0,9.2844,9.3641,9.2844,9.3351,66911.0
2018-05-25 10:00:00,12.88,12.92,12.87,12.9,53202.0,9.3351,9.3641,9.3278,9.3496,53202.0
2018-05-25 10:30:00,12.9,12.92,12.87,12.89,45802.0,9.3496,9.3641,9.3278,9.3423,45802.0
2018-05-25 11:00:00,12.88,12.93,12.88,12.92,36562.0,9.3351,9.3713,9.3351,9.3641,36562.0
2018-05-25 11:30:00,12.92,12.96,12.92,12.95,30203.0,9.3641,9.3931,9.3641,9.3858,30203.0
2018-05-25 12:00:00,12.95,12.95,12.91,12.91,39324.0,9.3858,9.3858,9.3568,9.3568,39324.0
2018-05-25 12:30:00,12.91,12.91,12.89,12.9,41269.0,9.3568,9.3568,9.3423,9.3496,41269.0
2018-05-25 13:00:00,12.9,12.9,12.86,12.86,26935.0,9.3496,9.3496,9.3206,9.3206,26935.0
2018-05-25 13:30:00,12.86,12.87,12.79,12.8,219510.0,9.3206,9.3278,9.2699,9.2771,219510.0
2018-05-25 14:00:00,12.81,12.82,12.76,12.79,160964.0,9.2844,9.2916,9.2481,9.2699,160964.0
2018-05-25 14:30:00,12.79,12.8,12.76,12.78,140856.0,9.2699,9.2771,9.2481,9.2626,140856.0
2018-05-25 15:00:00,12.77,12.83,12.77,12.83,82721.0,9.2554,9.2989,9.2554,9.2989,82721.0
2018-05-25 15:30:00,12.83,12.84,12.81,12.84,248524.0,9.2989,9.3061,9.2844,9.3061,248524.0
2018-05-29 09:30:00,12.68,12.76,12.68,12.75,76522.0,9.1901,9.2481,9.1901,9.2409,76522.0
2018-05-29 10:00:00,12.75,12.81,12.73,12.78,96199.0,9.2409,9.2844,9.2264,9.2626,96199.0
2018-05-29 10:30:00,12.78,12.78,12.7,12.7,56952.0,9.2626,9.2626,9.2046,9.2046,56952.0
2018-05-29 11:00:00,12.71,12.71,12.68,12.7,87413.0,9.2119,9.2119,9.1901,9.2046,87413.0
2018-05-29 11:30:00,12.7,12.7,12.56,12.57,184663.0,9.2046,9.2046,9.1032,9.1104,184663.0
2018-05-29 12:00:00,12.57,12.61,12.52,12.57,96135.0,9.1104,9.1394,9.0742,9.1104,96135.0
2018-05-29 12:30:00,12.58,12.64,12.57,12.63,73498.0,9.1177,9.1612,9.1104,9.1539,73498.0
2018-05-29 13:00:00,12.62,12.63,12.58,12.6,87800.0,9.1467,9.1539,9.1177,9.1322,87800.0
2018-05-29 13:30:00,12.61,12.61,12.55,12.56,91624.0,9.1394,9.1394,9.0959,9.1032,91624.0
2018-05-29 14:00:00,12.56,12.57,12.51,12.53,138736.0,9.1032,9.1104,9.0669,9.0814,138736.0
2018-05-29 14:30:00,12.52,12.54,12.48,12.48,220711.0,9.0742,9.0887,9.0452,9.0452,220711.0
2018-05-29 15:00:00,12.49,12.53,12.48,12.53,125548.0,9.0524,9.0814,9.0452,9.0814,125548.0
2018-05-29 15:30:00,12.53,12.62,12.53,12.58,488744.0,9.0814,9.1467,9.0814,9.1177,488744.0
2018-05-30 09:30:00,12.75,12.8,12.7,12.72,142515.0,9.2409,9.2771,9.2046,9.2191,142515.0
2018-05-30 10:00:00,12.73,12.78,12.71,12.72,71595.0,9.2264,9.2626,9.2119,9.2191,71595.0
2018-05-30 10:30:00,12.72,12.75,12.7,12.73,161549.0,9.2191,9.2409,9.2046,9.2264,161549.0
2018-05-30 11:00:00,12.73,12.73,12.66,12.7,104163.0,9.2264,9.2264,9.1756,9.2046,104163.0
2018-05-30 11:30:00,12.71,12.76,12.7,12.75,231356.0,9.2119,9.2481,9.2046,9.2409,231356.0
2018-05-30 12:00:00,12.75,12.79,12.74,12.79,55671.0,9.2409,9.2699,9.2336,9.2699,55671.0
2018-05-30 12:30:00,12.79,12.82,12.78,12.8,78668.0,9.2699,9.2916,9.2626,9.2771,78668.0
2018-05-30 13:00:00,12.81,12.84,12.79,12.81,49961.0,9.2844,9.3061,9.2699,9.2844,49961.0
2018-05-30 13:30:00,12.81,12.85,12.8,12.84,81292.0,9.2844,9.3134,9.2771,9.3061,81292.0
2018-05-30 14:00:00,12.84,12.85,12.83,12.84,62098.0,9.3061,9.3134,9.2989,9.3061,62098.0
2018-05-30 14:30:00,12.84,12.86,12.83,12.86,74385.0,9.3061,9.3206,9.2989,9.3206,74385.0
2018-05-30 15:00:00,12.86,12.87,12.81,12.82,119101.0,9.3206,9.3278,9.2844,9.2916,119101.0
2018-05-30 15:30:00,12.81,12.83,12.8,12.82,411786.0,9.2844,9.2989,9.2771,9.2916,411786.0
2018-05-31 09:30:00,12.81,12.85,12.75,12.76,91069.0,9.2844,9.3134,9.2409,9.2481,91069.0
2018-05-31 10:00:00,12.76,12.82,12.75,12.82,57488.0,9.2481,9.2916,9.2409,9.2916,57488.0
2018-05-31 10:30:00,12.82,12.85,12.79,12.84,54841.0,9.2916,9.3134,9.2699,9.3061,54841.0
2018-05-31 11:00:00,12.83,12.87,12.83,12.87,42775.0,9.2989,9.3278,9.2989,9.3278,42775.0
2018-05-31 11:30:00,12.87,12.89,12.83,12.84,69513.0,9.3278,9.3423,9.2989,9.3061,69513.0
2018-05-31 12:00:00,12.85,12.85,12.78,12.79,43563.0,9.3134,9.3134,9.2626,9.2699,43563.0
2018-05-31 12:30:00,12.78,12.79,12.75,12.78,208595.0,9.2626,9.2699,9.2409,9.2626,208595.0
2018-05-31 13:00:00,12.78,12.8,12.77,12.78,51783.0,9.2626,9.2771,9.2554,9.2626,51783.0
2018-05-31 13:30:00,12.78,12.78,12.71,12.72,80511.0,9.2626,9.2626,9.2119,9.2191,80511.0
2018-05-31 14:00:00,12.72,12.76,12.7,12.73,43423.0,9.2191,9.2481,9.2046,9.2264,43423.0
2018-05-31 14:30:00,12.73,12.75,12.7,12.74,94019.0,9.2264,9.2409,9.2046,9.2336,94019.0
2018-05-31 15:00:00,12.74,12.79,12.74,12.77,88717.0,9.2336,9.2699,9.2336,9.2554,88717.0
2018-05-31 15:30:00,12.76,12.77,12.7,12.71,374473.0,9.2481,9.2554,9.2046,9.2119,374473.0
2018-06-01 09:30:00,12.9,12.95,12.83,12.93,120527.0,9.3496,9.3858,9.2989,9.3713,120527.0
2018-06-01 10:00:00,12.93,12.95,12.87,12.87,63087.0,9.3713,9.3858,9.3278,9.3278,63087.0
2018-06-01 10:30:00,12.87,12.92,12.85,12.88,79176.0,9.3278,9.3641,9.3134,9.3351,79176.0
2018-06-01 11:00:00,12.88,12.91,12.85,12.9,143570.0,9.3351,9.3568,9.3134,9.3496,143570.0
2018-06-01 11:30:00,12.91,12.95,12.89,12.93,222002.0,9.3568,9.3858,9.3423,9.3713,222002.0
2018-06-01 12:00:00,12.93,12.97,12.91,12.93,211260.0,9.3713,9.4003,9.3568,9.3713,211260.0
2018-06-01 12:30:00,12.94,13.0,12.93,12.98,178463.0,9.3786,9.4221,9.3713,9.4076,178463.0
2018-06-01 13:00:00,12.98,13.01,12.96,13.01,62555.0,9.4076,9.4293,9.3931,9.4293,62555.0
2018-06-01 13:30:00,13.0,13.01,12.95,12.95,90586.0,9.4221,9.4293,9.3858,9.3858,90586.0
2018-06-01 14:00:00,12.95,12.96,12.89,12.92,115770.0,9.3858,9.3931,9.3423,9.3641,115770.0
2018-06-01 14:30:00,12.92,12.93,12.91,12.93,56564.0,9.3641,9.3713,9.3568,9.3713,56564.0
2018-06-01 15:00:00,12.92,12.93,12.89,12.91,105995.0,9.3641,9.3713,9.3423,9.3568,105995.0
2018-06-01 15:30:00,12.91,12.94,12.9,12.92,298604.0,9.3568,9.3786,9.3496,9.3641,298604.0
2018-06-04 09:30:00,12.98,12.99,12.93,12.96,106622.0,9.4076,9.4148,9.3713,9.3931,106622.0
2018-06-04 10:00:00,12.96,12.97,12.92,12.93,84412.0,9.3931,9.4003,9.3641,9.3713,84412.0
2018-06-04 10:30:00,12.92,12.98,12.92,12.98,77322.0,9.3641,9.4076,9.3641,9.4076,77322.0
2018-06-04 11:00:00,12.98,13.0,12.95,12.99,120634.0,9.4076,9.4221,9.3858,9.4148,120634.0
2018-06-04 11:30:00,12.99,13.04,12.98,13.03,166865.0,9.4148,9.4511,9.4076,9.4438,166865.0
2018-06-04 12:00:00,13.03,13.05,13.0,13.02,83844.0,9.4438,9.4583,9.4221,9.4366,83844.0
2018-06-04 12:30:00,13.03,13.05,13.02,13.03,58038.0,9.4438,9.4583,9.4366,9.4438,58038.0
2018-06-04 13:00:00,13.03,13.05,13.02,13.04,63392.0,9.4438,9.4583,9.4366,9.4511,63392.0
2018-06-04 13:30:00,13.05,13.06,13.02,13.03,96140.0,9.4583,9.4656,9.4366,9.4438,96140.0
2018-06-04 14:00:00,13.03,13.08,13.02,13.07,112067.0,9.4438,9.4801,9.4366,9.4728,112067.0
2018-06-04 14:30:00,13.07,13.08,13.05,13.08,129123.0,9.4728,9.4801,9.4583,9.4801,129123.0
2018-06-04 15:00:00,13.08,13.09,13.07,13.09,91357.0,9.4801,9.4873,9.4728,9.4873,91357.0
2018-06-04 15:30:00,13.09,13.09,13.06,13.07,572523.0,9.4873,9.4873,9.4656,9.4728,572523.0
2018-06-05 09:30:00,13.07,13.1,13.0,13.09,86479.0,9.4728,9.4945,9.4221,9.4873,86479.0
2018-06-05 10:00:00,13.09,13.13,13.09,13.12,106864.0,9.4873,9.5163,9.4873,9.509,106864.0
2018-06-05 10:30:00,13.12,13.13,13.03,13.06,153568.0,9.509,9.5163,9.4438,9.4656,153568.0
2018-06-05 11:00:00,13.06,13.06,12.99,13.04,249416.0,9.4656,9.4656,9.4148,9.4511,249416.0
2018-06-05 11:30:00,13.04,13.06,13.02,13.03,67458.0,9.4511,9.4656,9.4366,9.4438,67458.0
2018-06-05 12:00:00,13.02,13.03,12.98,12.98,103594.0,9.4366,9.4438,9.4076,9.4076,103594.0
2018-06-05 12:30:00,12.98,13.0,12.97,12.98,83915.0,9.4076,9.4221,9.4003,9.4076,83915.0
2018-06-05 13:00:00,12.98,12.99,12.97,12.99,80922.0,9.4076,9.4148,9.4003,9.4148,80922.0
2018-06-05 13:30:00,12.99,13.01,12.98,13.0,97940.0,9.4148,9.4293,9.4076,9.4221,97940.0
2018-06-05 14:00:00,13.0,13.01,12.99,13.0,85186.0,9.4221,9.4293,9.4148,9.4221,85186.0
2018-06-05 14:30:00,13.0,13.02,12.99,13.02,135102.0,9.4221,9.4366,9.4148,9.4366,135102.0
2018-06-05 15:00:00,13.02,13.02,12.97,12.99,124410.0,9.4366,9.4366,9.4003,9.4148,124410.0
2018-06-05 15:30:00,12.99,13.01,12.97,12.98,428502.0,9.4148,9.4293,9.4003,9.4076,428502.0
2018-06-06 09:30:00,13.06,13.13,13.05,13.08,150999.0,9.4656,9.5163,9.4583,9.4801,150999.0
2018-06-06 10:00:00,13.09,13.13,13.07,13.13,78642.0,9.4873,9.5163,9.4728,9.5163,78642.0
2018-06-06 10:30:00,13.13,13.14,13.11,13.12,118554.0,9.5163,9.5235,9.5018,9.509,118554.0
2018-06-06 11:00:00,13.13,13.14,13.11,13.13,115148.0,9.5163,9.5235,9.5018,9.5163,115148.0
2018-06-06 11:30:00,13.13,13.14,13.11,13.13,115600.0,9.5163,9.5235,9.5018,9.5163,115600.0
2018-06-06 12:00:00,13.13,13.16,13.13,13.16,82723.0,9.5163,9.538,9.5163,9.538,82723.0
2018-06-06 12:30:00,13.16,13.17,13.13,13.17,101715.0,9.538,9.5453,9.5163,9.5453,101715.0
2018-06-06 13:00:00,13.17,13.2,13.16,13.2,156428.0,9.5453,9.567,9.538,9.567,156428.0
2018-06-06 13:30:00,13.2,13.22,13.19,13.21,74441.0,9.567,9.5815,9.5598,9.5743,74441.0
2018-06-06 14:00:00,13.21,13.21,13.17,13.19,73529.0,9.5743,9.5743,9.5453,9.5598,73529.0
2018-06-06 14:30:00,13.19,13.22,13.18,13.21,85636.0,9.5598,9.5815,9.5525,9.5743,85636.0
2018-06-06 15:00:00,13.21,13.24,13.2,13.24,104205.0,9.5743,9.596,9.567,9.596,104205.0
2018-06-06 15:30:00,13.24,13.25,13.22,13.25,418540.0,9.596,9.6033,9.5815,9.6033,418540.0
2018-06-07 09:30:00,13.26,13.36,13.25,13.33,252124.0,9.6105,9.683,9.6033,9.6612,252124.0
2018-06-07 10:00:00,13.33,13.35,13.31,13.34,89882.0,9.6612,9.6757,9.6467,9.6685,89882.0
2018-06-07 10:30:00,13.34,13.34,13.28,13.29,116602.0,9.6685,9.6685,9.625,9.6323,116602.0
2018-06-07 11:00:00,13.29,13.29,13.24,13.25,94062.0,9.6323,9.6323,9.596,9.6033,94062.0
2018-06-07 11:30:00,13.25,13.27,13.24,13.27,53764.0,9.6033,9.6178,9.596,9.6178,53764.0
2018-06-07 12:00:00,13.27,13.29,13.26,13.28,42860.0,9.6178,9.6323,9.6105,9.625,42860.0
2018-06-07 12:30:00,13.28,13.28,13.24,13.26,71568.0,9.625,9.625,9.596,9.6105,71568.0
2018-06-07 13:00:00,13.26,13.27,13.22,13.23,189679.0,9.6105,9.6178,9.5815,9.5888,189679.0
2018-06-07 13:30:00,13.23,13.23,13.16,13.19,80778.0,9.5888,9.5888,9.538,9.5598,80778.0
2018-06-07 14:00:00,13.19,13.22,13.17,13.21,71776.0,9.5598,9.5815,9.5453,9.5743,71776.0
2018-06-07 14:30:00,13.21,13.23,13.19,13.23,77315.0,9.5743,9.5888,9.5598,9.5888,77315.0
2018-06-07 15:00:00,13.23,13.25,13.22,13.25,66782.0,9.5888,9.6033,9.5815,9.6033,66782.0
2018-06-07 15:30:00,13.25,13.28,13.21,13.22,304642.0,9.6033,9.625,9.5743,9.5815,304642.0
2018-06-08 09:30:00,13.17,13.3,13.17,13.26,150260.0,9.5453,9.6395,9.5453,9.6105,150260.0
2018-06-08 10:00:00,13.25,13.29,13.23,13.28,223796.0,9.6033,9.6323,9.5888,9.625,223796.0
2018-06-08 10:30:00,13.28,13.33,13.26,13.31,107604.0,9.625,9.6612,9.6105,9.6467,107604.0
2018-06-08 11:00:00,13.3,13.32,13.27,13.28,130401.0,9.6395,9.654,9.6178,9.625,130401.0
2018-06-08 11:30:00,13.29,13.31,13.27,13.31,110442.0,9.6323,9.6467,9.6178,9.6467,110442.0
2018-06-08 12:00:00,13.31,13.32,13.27,13.31,128488.0,9.6467,9.654,9.6178,9.6467,128488.0
2018-06-08 12:30:00,13.31,13.31,13.28,13.31,81686.0,9.6467,9.6467,9.625,9.6467,81686.0
2018-06-08 13:00:00,13.31,13.33,13.29,13.32,109614.0,9.6467,9.6612,9.6323,9.654,109614.0
2018-06-08 13:30:00,13.32,13.32,13.26,13.28,275938.0,9.654,9.654,9.6105,9.625,275938.0
2018-06-08 14:00:00,13.28,13.29,13.25,13.27,232310.0,9.625,9.6323,9.6033,9.6178,232310.0
2018-06-08 14:30:00,13.26,13.3,13.26,13.28,213915.0,9.6105,9.6395,9.6105,9.625,213915.0
2018-06-08 15:00:00,13.28,13.28,13.25,13.26,467432.0,9.625,9.625,9.6033,9.6105,467432.0
2018-06-08 15:30:00,13.26,13.28,13.24,13.27,610703.0,9.6105,9.625,9.596,9.6178,610703.0
2018-06-11 09:30:00,13.26,13.36,13.26,13.35,198572.0,9.6105,9.683,9.6105,9.6757,198572.0
2018-06-11 10:00:00,13.35,13.37,13.32,13.35,208623.0,9.6757,9.6902,9.654,9.6757,208623.0
2018-06-11 10:30:00,13.34,13.35,13.27,13.29,311389.0,9.6685,9.6757,9.6178,9.6323,311389.0
2018-06-11 11:00:00,13.29,13.29,13.2,13.2,180021.0,9.6323,9.6323,9.567,9.567,180021.0
2018-06-11 11:30:00,13.21,13.23,13.18,13.2,128344.0,9.5743,9.5888,9.5525,9.567,128344.0
2018-06-11 12:00:00,13.2,13.21,13.17,13.2,77602.0,9.567,9.5743,9.5453,9.567,77602.0
2018-06-11 12:30:00,13.2,13.2,13.14,13.15,90464.0,9.567,9.567,9.5235,9.5308,90464.0
2018-06-11 13:00:00,13.15,13.15,13.09,13.09,127506.0,9.5308,9.5308,9.4873,9.4873,127506.0
2018-06-11 13:30:00,13.09,13.1,13.07,13.09,108125.0,9.4873,9.4945,9.4728,9.4873,108125.0
2018-06-11 14:00:00,13.09,13.09,13.05,13.05,113125.0,9.4873,9.4873,9.4583,9.4583,113125.0
2018-06-11 14:30:00,13.05,13.06,13.01,13.06,177412.0,9.4583,9.4656,9.4293,9.4656,177412.0
2018-06-11 15:00:00,13.06,13.11,13.05,13.1,170263.0,9.4656,9.5018,9.4583,9.4945,170263.0
2018-06-11 15:30:00,13.1,13.12,13.08,13.09,417538.0,9.4945,9.509,9.4801,9.4873,417538.0
2018-06-12 09:30:00,13.12,13.17,13.04,13.07,167602.0,9.509,9.5453,9.4511,9.4728,167602.0
2018-06-12 10:00:00,13.07,13.11,12.99,13.01,295260.0,9.4728,9.5018,9.4148,9.4293,295260.0
2018-06-12 10:30:00,13.01,13.04,12.99,13.03,408288.0,9.4293,9.4511,9.4148,9.4438,408288.0
2018-06-12 11:00:00,13.03,13.06,13.02,13.04,129449.0,9.4438,9.4656,9.4366,9.4511,129449.0
2018-06-12 11:30:00,13.04,13.05,13.0,13.01,152957.0,9.4511,9.4583,9.4221,9.4293,152957.0
2018-06-12 12:00:00,13.01,13.02,12.96,12.96,156635.0,9.4293,9.4366,9.3931,9.3931,156635.0
2018-06-12 12:30:00,12.96,12.97,12.91,12.93,145972.0,9.3931,9.4003,9.3568,9.3713,145972.0
2018-06-12 13:00:00,12.93,12.93,12.88,12.88,263320.0,9.3713,9.3713,9.3351,9.3351,263320.0
2018-06-12 13:30:00,12.88,12.91,12.87,12.88,67867.0,9.3351,9.3568,9.3278,9.3351,67867.0
2018-06-12 14:00:00,12.87,12.9,12.86,12.88,296506.0,9.3278,9.3496,9.3206,9.3351,296506.0
2018-06-12 14:30:00,12.88,12.89,12.85,12.85,167950.0,9.3351,9.3423,9.3134,9.3134,167950.0
2018-06-12 15:00:00,12.85,12.9,12.85,12.88,213096.0,9.3134,9.3496,9.3134,9.3351,213096.0
2018-06-12 15:30:00,12.88,12.89,12.84,12.86,757363.0,9.3351,9.3423,9.3061,9.3206,757363.0
2018-06-13 09:30:00,12.87,12.91,12.76,12.77,181440.0,9.3278,9.3568,9.2481,9.2554,181440.0
2018-06-13 10:00:00,12.78,12.8,12.75,12.79,176065.0,9.2626,9.2771,9.2409,9.2699,176065.0
2018-06-13 10:30:00,12.79,12.8,12.72,12.73,141301.0,9.2699,9.2771,9.2191,9.2264,141301.0
2018-06-13 11:00:00,12.73,12.74,12.69,12.7,180537.0,9.2264,9.2336,9.1974,9.2046,180537.0
2018-06-13 11:30:00,12.7,12.74,12.69,12.73,94572.0,9.2046,9.2336,9.1974,9.2264,94572.0
2018-06-13 12:00:00,12.73,12.73,12.71,12.72,71267.0,9.2264,9.2264,9.2119,9.2191,71267.0
2018-06-13 12:30:00,12.72,12.73,12.68,12.68,125796.0,9.2191,9.2264,9.1901,9.1901,125796.0
2018-06-13 13:00:00,12.68,12.73,12.68,12.72,201562.0,9.1901,9.2264,9.1901,9.2191,201562.0
2018-06-13 13:30:00,12.72,12.73,12.7,12.7,136529.0,9.2191,9.2264,9.2046,9.2046,136529.0
2018-06-13 14:00:00,12.7,12.88,12.7,12.82,227885.0,9.2046,9.3351,9.2046,9.2916,227885.0
2018-06-13 14:30:00,12.81,12.92,12.81,12.83,229223.0,9.2844,9.3641,9.2844,9.2989,229223.0
2018-06-13 15:00:00,12.84,12.84,12.79,12.79,145609.0,9.3061,9.3061,9.2699,9.2699,145609.0
2018-06-13 15:30:00,12.79,12.8,12.75,12.76,516126.0,9.2699,9.2771,9.2409,9.2481,516126.0
2018-06-14 09:30:00,12.72,12.76,12.58,12.6,157824.0,9.2993,9.3285,9.1969,9.2116,157824.0
2018-06-14 10:00:00,12.59,12.66,12.58,12.63,142107.0,9.2043,9.2554,9.1969,9.2335,142107.0
2018-06-14 10:30:00,12.63,12.63,12.52,12.53,116541.0,9.2335,9.2335,9.1531,9.1604,116541.0
2018-06-14 11:00:00,12.53,12.56,12.51,12.54,124213.0,9.1604,9.1823,9.1458,9.1677,124213.0
2018-06-14 11:30:00,12.54,12.63,12.51,12.62,156268.0,9.1677,9.2335,9.1458,9.2262,156268.0
2018-06-14 12:00:00,12.62,12.64,12.59,12.6,160821.0,9.2262,9.2408,9.2043,9.2116,160821.0
2018-06-14 12:30:00,12.6,12.63,12.56,12.57,431072.0,9.2116,9.2335,9.1823,9.1896,431072.0
2018-06-14 13:00:00,12.57,12.6,12.55,12.6,85522.0,9.1896,9.2116,9.175,9.2116,85522.0
2018-06-14 13:30:00,12.6,12.62,12.58,12.6,80246.0,9.2116,9.2262,9.1969,9.2116,80246.0
2018-06-14 14:00:00,12.6,12.62,12.57,12.62,101352.0,9.2116,9.2262,9.1896,9.2262,101352.0
2018-06-14 14:30:00,12.62,12.66,12.6,12.65,130127.0,9.2262,9.2554,9.2116,9.2481,130127.0
2018-06-14 15:00:00,12.65,12.67,12.63,12.67,120935.0,9.2481,9.2627,9.2335,9.2627,120935.0
2018-06-14 15:30:00,12.67,12.67,12.64,12.65,523460.0,9.2627,9.2627,9.2408,9.2481,523460.0
2018-06-15 09:30:00,12.61,12.64,12.54,12.54,675353.0,9.2189,9.2408,9.1677,9.1677,675353.0
2018-06-15 10:00:00,12.55,12.58,12.53,12.55,117608.0,9.175,9.1969,9.1604,9.175,117608.0
2018-06-15 10:30:00,12.54,12.66,12.51,12.66,118719.0,9.1677,9.2554,9.1458,9.2554,118719.0
2018-06-15 11:00:00,12.66,12.7,12.64,12.64,81179.0,9.2554,9.2847,9.2408,9.2408,81179.0
2018-06-15 11:30:00,12.65,12.68,12.62,12.68,71425.0,9.2481,9.2701,9.2262,9.2701,71425.0
2018-06-15 12:00:00,12.68,12.69,12.66,12.69,61327.0,9.2701,9.2774,9.2554,9.2774,61327.0
2018-06-15 12:30:00,12.69,12.7,12.66,12.7,59368.0,9.2774,9.2847,9.2554,9.2847,59368.0
2018-06-15 13:00:00,12.7,12.73,12.69,12.72,111980.0,9.2847,9.3066,9.2774,9.2993,111980.0
2018-06-15 13:30:00,12.71,12.73,12.69,12.69,108140.0,9.292,9.3066,9.2774,9.2774,108140.0
2018-06-15 14:00:00,12.7,12.76,12.69,12.75,203553.0,9.2847,9.3285,9.2774,9.3212,203553.0
2018-06-15 14:30:00,12.75,12.77,12.73,12.75,117439.0,9.3212,9.3359,9.3066,9.3212,117439.0
2018-06-15 15:00:00,12.75,12.75,12.72,12.75,172162.0,9.3212,9.3212,9.2993,9.3212,172162.0
2018-06-15 15:30:00,12.75,12.75,12.67,12.7,1160421.0,9.3212,9.3212,9.2627,9.2847,1160421.0
2018-06-18 09:30:00,12.63,12.72,12.61,12.71,134075.0,9.2335,9.2993,9.2189,9.292,134075.0
2018-06-18 10:00:00,12.71,12.75,12.7,12.75,115541.0,9.292,9.3212,9.2847,9.3212,115541.0
2018-06-18 10:30:00,12.74,12.83,12.74,12.77,209425.0,9.3139,9.3797,9.3139,9.3359,209425.0
2018-06-18 11:00:00,12.77,12.8,12.74,12.75,191479.0,9.3359,9.3578,9.3139,9.3212,191479.0
2018-06-18 11:30:00,12.75,12.75,12.69,12.7,105498.0,9.3212,9.3212,9.2774,9.2847,105498.0
2018-06-18 12:00:00,12.7,12.71,12.66,12.66,67559.0,9.2847,9.292,9.2554,9.2554,67559.0
2018-06-18 12:30:00,12.66,12.67,12.62,12.65,77954.0,9.2554,9.2627,9.2262,9.2481,77954.0
2018-06-18 13:00:00,12.65,12.69,12.64,12.68,85047.0,9.2481,9.2774,9.2408,9.2701,85047.0
2018-06-18 13:30:00,12.68,12.7,12.66,12.66,53885.0,9.2701,9.2847,9.2554,9.2554,53885.0
2018-06-18 14:00:00,12.67,12.72,12.66,12.71,113018.0,9.2627,9.2993,9.2554,9.292,113018.0
2018-06-18 14:30:00,12.71,12.74,12.67,12.68,125880.0,9.292,9.3139,9.2627,9.2701,125880.0
2018-06-18 15:00:00,12.68,12.7,12.67,12.7,87551.0,9.2701,9.2847,9.2627,9.2847,87551.0
2018-06-18 15:30:00,12.7,12.73,12.69,12.73,250829.0,9.2847,9.3066,9.2774,9.3066,250829.0
2018-06-19 09:30:00,12.58,12.72,12.58,12.7,163110.0,9.1969,9.2993,9.1969,9.2847,163110.0
2018-06-19 10:00:00,12.7,12.71,12.65,12.7,121793.0,9.2847,9.292,9.2481,9.2847,121793.0
2018-06-19 10:30:00,12.7,12.72,12.65,12.71,86340.0,9.2847,9.2993,9.2481,9.292,86340.0
2018-06-19 11:00:00,12.71,12.74,12.7,12.72,75409.0,9.292,9.3139,9.2847,9.2993,75409.0
2018-06-19 11:30:00,12.73,12.75,12.71,12.73,92751.0,9.3066,9.3212,9.292,9.3066,92751.0
2018-06-19 12:00:00,12.73,12.76,12.71,12.74,94313.0,9.3066,9.3285,9.292,9.3139,94313.0
2018-06-19 12:30:00,12.75,12.79,12.73,12.79,79081.0,9.3212,9.3505,9.3066,9.3505,79081.0
2018-06-19 13:00:00,12.79,12.81,12.77,12.78,73936.0,9.3505,9.3651,9.3359,9.3432,73936.0
2018-06-19 13:30:00,12.78,12.81,12.77,12.79,68270.0,9.3432,9.3651,9.3359,9.3505,68270.0
2018-06-19 14:00:00,12.79,12.82,12.79,12.81,80099.0,9.3505,9.3724,9.3505,9.3651,80099.0
2018-06-19 14:30:00,12.81,12.85,12.8,12.84,108144.0,9.3651,9.3943,9.3578,9.387,108144.0
2018-06-19 15:00:00,12.84,12.86,12.82,12.82,105169.0,9.387,9.4016,9.3724,9.3724,105169.0
2018-06-19 15:30:00,12.83,12.85,12.81,12.83,369392.0,9.3797,9.3943,9.3651,9.3797,369392.0
2018-06-20 09:30:00,12.9,12.95,12.85,12.93,226251.0,9.4309,9.4674,9.3943,9.4528,226251.0
2018-06-20 10:00:00,12.93,12.93,12.87,12.89,102265.0,9.4528,9.4528,9.409,9.4236,102265.0
2018-06-20 10:30:00,12.89,12.97,12.89,12.95,123193.0,9.4236,9.4821,9.4236,9.4674,123193.0
2018-06-20 11:00:00,12.94,12.96,12.92,12.95,115443.0,9.4601,9.4748,9.4455,9.4674,115443.0
2018-06-20 11:30:00,12.95,12.95,12.9,12.9,73070.0,9.4674,9.4674,9.4309,9.4309,73070.0
2018-06-20 12:00:00,12.9,12.92,12.89,12.91,90055.0,9.4309,9.4455,9.4236,9.4382,90055.0
2018-06-20 12:30:00,12.91,12.94,12.91,12.94,114386.0,9.4382,9.4601,9.4382,9.4601,114386.0
2018-06-20 13:00:00,12.94,12.94,12.89,12.9,73772.0,9.4601,9.4601,9.4236,9.4309,73772.0
2018-06-20 13:30:00,12.9,12.94,12.89,12.92,156653.0,9.4309,9.4601,9.4236,9.4455,156653.0
2018-06-20 14:00:00,12.92,12.92,12.9,12.91,85929.0,9.4455,9.4455,9.4309,9.4382,85929.0
2018-06-20 14:30:00,12.91,12.94,12.9,12.91,132860.0,9.4382,9.4601,9.4309,9.4382,132860.0
2018-06-20 15:00:00,12.92,12.94,12.91,12.93,155915.0,9.4455,9.4601,9.4382,9.4528,155915.0
2018-06-20 15:30:00,12.92,12.93,12.9,12.92,521699.0,9.4455,9.4528,9.4309,9.4455,521699.0
2018-06-21 09:30:00,12.89,12.94,12.83,12.83,78812.0,9.4236,9.4601,9.3797,9.3797,78812.0
2018-06-21 10:00:00,12.84,12.84,12.76,12.77,84566.0,9.387,9.387,9.3285,9.3359,84566.0
2018-06-21 10:30:00,12.77,12.82,12.77,12.81,106001.0,9.3359,9.3724,9.3359,9.3651,106001.0
2018-06-21 11:00:00,12.81,12.85,12.79,12.85,94948.0,9.3651,9.3943,9.3505,9.3943,94948.0
2018-06-21 11:30:00,12.85,12.92,12.85,12.91,97760.0,9.3943,9.4455,9.3943,9.4382,97760.0
2018-06-21 12:00:00,12.91,12.95,12.89,12.95,90642.0,9.4382,9.4674,9.4236,9.4674,90642.0
2018-06-21 12:30:00,12.95,12.98,12.94,12.97,105205.0,9.4674,9.4894,9.4601,9.4821,105205.0
2018-06-21 13:00:00,12.96,12.98,12.94,12.96,79516.0,9.4748,9.4894,9.4601,9.4748,79516.0
2018-06-21 13:30:00,12.96,12.97,12.93,12.96,184519.0,9.4748,9.4821,9.4528,9.4748,184519.0
2018-06-21 14:00:00,12.96,12.96,12.91,12.92,289302.0,9.4748,9.4748,9.4382,9.4455,289302.0
2018-06-21 14:30:00,12.92,12.92,12.85,12.86,84535.0,9.4455,9.4455,9.3943,9.4016,84535.0
2018-06-21 15:00:00,12.85,12.86,12.81,12.83,182982.0,9.3943,9.4016,9.3651,9.3797,182982.0
2018-06-21 15:30:00,12.82,12.83,12.79,12.81,481789.0,9.3724,9.3797,9.3505,9.3651,481789.0
2018-06-22 09:30:00,12.87,12.9,12.81,12.86,97868.0,9.409,9.4309,9.3651,9.4016,97868.0
2018-06-22 10:00:00,12.86,12.89,12.84,12.87,125621.0,9.4016,9.4236,9.387,9.409,125621.0
2018-06-22 10:30:00,12.87,12.88,12.81,12.85,184513.0,9.409,9.4163,9.3651,9.3943,184513.0
2018-06-22 11:00:00,12.85,12.88,12.83,12.85,119619.0,9.3943,9.4163,9.3797,9.3943,119619.0
2018-06-22 11:30:00,12.85,12.87,12.82,12.82,58430.0,9.3943,9.409,9.3724,9.3724,58430.0
2018-06-22 12:00:00,12.83,12.85,12.79,12.81,67919.0,9.3797,9.3943,9.3505,9.3651,67919.0
2018-06-22 12:30:00,12.81,12.82,12.76,12.77,104088.0,9.3651,9.3724,9.3285,9.3359,104088.0
2018-06-22 13:00:00,12.77,12.79,12.76,12.79,95459.0,9.3359,9.3505,9.3285,9.3505,95459.0
2018-06-22 13:30:00,12.78,12.82,12.77,12.82,97781.0,9.3432,9.3724,9.3359,9.3724,97781.0
2018-06-22 14:00:00,12.82,12.82,12.73,12.75,175266.0,9.3724,9.3724,9.3066,9.3212,175266.0
2018-06-22 14:30:00,12.75,12.78,12.73,12.76,283213.0,9.3212,9.3432,9.3066,9.3285,283213.0
2018-06-22 15:00:00,12.75,12.76,12.73,12.75,175490.0,9.3212,9.3285,9.3066,9.3212,175490.0
2018-06-22 15:30:00,12.75,12.79,12.73,12.74,959411.0,9.3212,9.3505,9.3066,9.3139,959411.0
2018-06-25 09:30:00,12.7,12.72,12.63,12.64,217151.0,9.2847,9.2993,9.2335,9.2408,217151.0
2018-06-25 10:00:00,12.63,12.67,12.61,12.67,112990.0,9.2335,9.2627,9.2189,9.2627,112990.0
2018-06-25 10:30:00,12.67,12.67,12.62,12.63,74145.0,9.2627,9.2627,9.2262,9.2335,74145.0
2018-06-25 11:00:00,12.63,12.63,12.54,12.54,96019.0,9.2335,9.2335,9.1677,9.1677,96019.0
2018-06-25 11:30:00,12.54,12.59,12.51,12.55,115134.0,9.1677,9.2043,9.1458,9.175,115134.0
2018-06-25 12:00:00,12.55,12.59,12.52,12.59,129457.0,9.175,9.2043,9.1531,9.2043,129457.0
2018-06-25 12:30:00,12.59,12.66,12.58,12.65,72537.0,9.2043,9.2554,9.1969,9.2481,72537.0
2018-06-25 13:00:00,12.64,12.67,12.62,12.66,103983.0,9.2408,9.2627,9.2262,9.2554,103983.0
2018-06-25 13:30:00,12.66,12.74,12.66,12.7,140247.0,9.2554,9.3139,9.2554,9.2847,140247.0
2018-06-25 14:00:00,12.7,12.71,12.64,12.66,67862.0,9.2847,9.292,9.2408,9.2554,67862.0
2018-06-25 14:30:00,12.65,12.66,12.6,12.63,94159.0,9.2481,9.2554,9.2116,9.2335,94159.0
2018-06-25 15:00:00,12.63,12.65,12.59,12.6,163183.0,9.2335,9.2481,9.2043,9.2116,163183.0
2018-06-25 15:30:00,12.6,12.69,12.59,12.63,526564.0,9.2116,9.2774,9.2043,9.2335,526564.0
2018-06-26 09:30:00,12.66,12.66,12.52,12.56,80589.0,9.2554,9.2554,9.1531,9.1823,80589.0
2018-06-26 10:00:00,12.55,12.58,12.52,12.56,62911.0,9.175,9.1969,9.1531,9.1823,62911.0
2018-06-26 10:30:00,12.55,12.57,12.51,12.54,65644.0,9.175,9.1896,9.1458,9.1677,65644.0
2018-06-26 11:00:00,12.54,12.59,12.54,12.56,92366.0,9.1677,9.2043,9.1677,9.1823,92366.0
2018-06-26 11:30:00,12.56,12.57,12.51,12.53,53008.0,9.1823,9.1896,9.1458,9.1604,53008.0
2018-06-26 12:00:00,12.53,12.56,12.52,12.54,51221.0,9.1604,9.1823,9.1531,9.1677,51221.0
2018-06-26 12:30:00,12.54,12.58,12.54,12.57,41490.0,9.1677,9.1969,9.1677,9.1896,41490.0
2018-06-26 13:00:00,12.57,12.59,12.55,12.56,44347.0,9.1896,9.2043,9.175,9.1823,44347.0
2018-06-26 13:30:00,12.55,12.58,12.53,12.58,59283.0,9.175,9.1969,9.1604,9.1969,59283.0
2018-06-26 14:00:00,12.58,12.61,12.56,12.61,31933.0,9.1969,9.2189,9.1823,9.2189,31933.0
2018-06-26 14:30:00,12.61,12.62,12.58,12.58,44463.0,9.2189,9.2262,9.1969,9.1969,44463.0
2018-06-26 15:00:00,12.59,12.61,12.58,12.61,63913.0,9.2043,9.2189,9.1969,9.2189,63913.0
2018-06-26 15:30:00,12.61,12.63,12.56,12.58,438407.0,9.2189,9.2335,9.1823,9.1969,438407.0
2018-06-27 09:30:00,12.55,12.61,12.51,12.57,96773.0,9.175,9.2189,9.1458,9.1896,96773.0
2018-06-27 10:00:00,12.57,12.61,12.55,12.56,52875.0,9.1896,9.2189,9.175,9.1823,52875.0
2018-06-27 10:30:00,12.56,12.58,12.54,12.54,53307.0,9.1823,9.1969,9.1677,9.1677,53307.0
2018-06-27 11:00:00,12.54,12.55,12.46,12.48,202664.0,9.1677,9.175,9.1092,9.1238,202664.0
2018-06-27 11:30:00,12.47,12.52,12.47,12.51,37387.0,9.1165,9.1531,9.1165,9.1458,37387.0
2018-06-27 12:00:00,12.51,12.53,12.49,12.49,32975.0,9.1458,9.1604,9.1312,9.1312,32975.0
2018-06-27 12:30:00,12.48,12.49,12.44,12.45,50920.0,9.1238,9.1312,9.0946,9.1019,50920.0
2018-06-27 13:00:00,12.45,12.46,12.39,12.41,52412.0,9.1019,9.1092,9.058,9.0727,52412.0
2018-06-27 13:30:00,12.41,12.42,12.38,12.4,96171.0,9.0727,9.08,9.0507,9.0654,96171.0
2018-06-27 14:00:00,12.4,12.41,12.37,12.38,89447.0,9.0654,9.0727,9.0434,9.0507,89447.0
2018-06-27 14:30:00,12.37,12.41,12.35,12.36,92418.0,9.0434,9.0727,9.0288,9.0361,92418.0
2018-06-27 15:00:00,12.36,12.4,12.34,12.4,105465.0,9.0361,9.0654,9.0215,9.0654,105465.0
2018-06-27 15:30:00,12.39,12.41,12.35,12.36,472202.0,9.058,9.0727,9.0288,9.0361,472202.0
2018-06-28 09:30:00,12.39,12.48,12.38,12.44,111421.0,9.058,9.1238,9.0507,9.0946,111421.0
2018-06-28 10:00:00,12.43,12.44,12.33,12.38,88544.0,9.0873,9.0946,9.0142,9.0507,88544.0
2018-06-28 10:30:00,12.37,12.44,12.35,12.43,280631.0,9.0434,9.0946,9.0288,9.0873,280631.0
2018-06-28 11:00:00,12.44,12.45,12.38,12.43,146638.0,9.0946,9.1019,9.0507,9.0873,146638.0
2018-06-28 11:30:00,12.44,12.44,12.34,12.37,94384.0,9.0946,9.0946,9.0215,9.0434,94384.0
2018-06-28 12:00:00,12.37,12.38,12.31,12.34,65983.0,9.0434,9.0507,8.9996,9.0215,65983.0
2018-06-28 12:30:00,12.33,12.35,12.32,12.35,49912.0,9.0142,9.0288,9.0069,9.0288,49912.0
2018-06-28 13:00:00,12.35,12.36,12.34,12.35,52554.0,9.0288,9.0361,9.0215,9.0288,52554.0
2018-06-28 13:30:00,12.35,12.37,12.33,12.36,75156.0,9.0288,9.0434,9.0142,9.0361,75156.0
2018-06-28 14:00:00,12.36,12.37,12.34,12.36,63489.0,9.0361,9.0434,9.0215,9.0361,63489.0
2018-06-28 14:30:00,12.36,12.37,12.3,12.33,102152.0,9.0361,9.0434,8.9922,9.0142,102152.0
2018-06-28 15:00:00,12.33,12.4,12.33,12.35,171563.0,9.0142,9.0654,9.0142,9.0288,171563.0
2018-06-28 15:30:00,12.36,12.36,12.31,12.33,485927.0,9.0361,9.0361,8.9996,9.0142,485927.0
2018-06-29 09:30:00,12.45,12.48,12.34,12.39,127162.0,9.1019,9.1238,9.0215,9.058,127162.0
2018-06-29 10:00:00,12.38,12.43,12.38,12.42,120112.0,9.0507,9.0873,9.0507,9.08,120112.0
2018-06-29 10:30:00,12.41,12.45,12.41,12.43,61312.0,9.0727,9.1019,9.0727,9.0873,61312.0
2018-06-29 11:00:00,12.43,12.5,12.43,12.48,76960.0,9.0873,9.1385,9.0873,9.1238,76960.0
2018-06-29 11:30:00,12.48,12.48,12.42,12.42,67952.0,9.1238,9.1238,9.08,9.08,67952.0
2018-06-29 12:00:00,12.42,12.44,12.41,12.43,52734.0,9.08,9.0946,9.0727,9.0873,52734.0
2018-06-29 12:30:00,12.42,12.43,12.38,12.39,53613.0,9.08,9.0873,9.0507,9.058,53613.0
2018-06-29 13:00:00,12.4,12.42,12.39,12.4,30623.0,9.0654,9.08,9.058,9.0654,30623.0
2018-06-29 13:30:00,12.4,12.41,12.34,12.34,71432.0,9.0654,9.0727,9.0215,9.0215,71432.0
2018-06-29 14:00:00,12.35,12.36,12.33,12.33,67272.0,9.0288,9.0361,9.0142,9.0142,67272.0
2018-06-29 14:30:00,12.33,12.34,12.27,12.28,166397.0,9.0142,9.0215,8.9703,8.9776,166397.0
2018-06-29 15:00:00,12.28,12.3,12.22,12.22,213712.0,8.9776,8.9922,8.9338,8.9338,213712.0
2018-06-29 15:30:00,12.22,12.23,12.16,12.16,630990.0,8.9338,8.9411,8.8899,8.8899,630990.0
2018-07-02 09:30:00,12.1,12.19,12.06,12.14,119227.0,8.846,8.9118,8.8168,8.8753,119227.0
2018-07-02 10:00:00,12.15,12.17,12.1,12.12,66295.0,8.8826,8.8972,8.846,8.8607,66295.0
2018-07-02 10:30:00,12.13,12.2,12.12,12.17,89978.0,8.868,8.9191,8.8607,8.8972,89978.0
2018-07-02 11:00:00,12.17,12.19,12.12,12.14,65668.0,8.8972,8.9118,8.8607,8.8753,65668.0
2018-07-02 11:30:00,12.14,12.15,12.11,12.15,65756.0,8.8753,8.8826,8.8533,8.8826,65756.0
2018-07-02 12:00:00,12.15,12.17,12.13,12.16,48184.0,8.8826,8.8972,8.868,8.8899,48184.0
2018-07-02 12:30:00,12.16,12.21,12.15,12.2,52676.0,8.8899,8.9264,8.8826,8.9191,52676.0
2018-07-02 13:00:00,12.2,12.23,12.2,12.22,46049.0,8.9191,8.9411,8.9191,8.9338,46049.0
2018-07-02 13:30:00,12.21,12.24,12.19,12.2,61314.0,8.9264,8.9484,8.9118,8.9191,61314.0
2018-07-02 14:00:00,12.2,12.21,12.17,12.18,62464.0,8.9191,8.9264,8.8972,8.9045,62464.0
2018-07-02 14:30:00,12.17,12.21,12.16,12.21,55698.0,8.8972,8.9264,8.8899,8.9264,55698.0
2018-07-02 15:00:00,12.21,12.24,12.2,12.23,76502.0,8.9264,8.9484,8.9191,8.9411,76502.0
2018-07-02 15:30:00,12.23,12.25,12.2,12.24,404412.0,8.9411,8.9557,8.9191,8.9484,404412.0
2018-07-03 09:30:00,12.26,12.35,12.2,12.24,113774.0,8.963,9.0288,8.9191,8.9484,113774.0
2018-07-03 10:00:00,12.24,12.3,12.24,12.28,93790.0,8.9484,8.9922,8.9484,8.9776,93790.0
2018-07-03 10:30:00,12.29,12.33,12.26,12.29,57118.0,8.9849,9.0142,8.963,8.9849,57118.0
2018-07-03 11:00:00,12.29,12.32,12.28,12.32,83871.0,8.9849,9.0069,8.9776,9.0069,83871.0
2018-07-03 11:30:00,12.32,12.34,12.28,12.29,81094.0,9.0069,9.0215,8.9776,8.9849,81094.0
2018-07-03 12:00:00,12.29,12.31,12.27,12.29,70285.0,8.9849,8.9996,8.9703,8.9849,70285.0
2018-07-03 12:30:00,12.29,12.3,12.22,12.23,135133.0,8.9849,8.9922,8.9338,8.9411,135133.0
2018-07-05 09:30:00,12.34,12.34,12.21,12.25,134359.0,9.0215,9.0215,8.9264,8.9557,134359.0
2018-07-05 10:00:00,12.25,12.28,12.21,12.22,57017.0,8.9557,8.9776,8.9264,8.9338,57017.0
2018-07-05 10:30:00,12.21,12.28,12.21,12.24,59627.0,8.9264,8.9776,8.9264,8.9484,59627.0
2018-07-05 11:00:00,12.23,12.26,12.22,12.25,59456.0,8.9411,8.963,8.9338,8.9557,59456.0
2018-07-05 11:30:00,12.26,12.28,12.23,12.25,46500.0,8.963,8.9776,8.9411,8.9557,46500.0
2018-07-05 12:00:00,12.25,12.26,12.21,12.23,46361.0,8.9557,8.963,8.9264,8.9411,46361.0
2018-07-05 12:30:00,12.23,12.24,12.22,12.23,71350.0,8.9411,8.9484,8.9338,8.9411,71350.0
2018-07-05 13:00:00,12.23,12.25,12.22,12.23,44126.0,8.9411,8.9557,8.9338,8.9411,44126.0
2018-07-05 13:30:00,12.23,12.26,12.22,12.26,158979.0,8.9411,8.963,8.9338,8.963,158979.0
2018-07-05 14:00:00,12.26,12.27,12.21,12.23,75937.0,8.963,8.9703,8.9264,8.9411,75937.0
2018-07-05 14:30:00,12.22,12.23,12.2,12.21,57533.0,8.9338,8.9411,8.9191,8.9264,57533.0
2018-07-05 15:00:00,12.21,12.23,12.19,12.2,66571.0,8.9264,8.9411,8.9118,8.9191,66571.0
2018-07-05 15:30:00,12.2,12.26,12.18,12.25,303205.0,8.9191,8.963,8.9045,8.9557,303205.0
2018-07-06 09:30:00,12.2,12.28,12.17,12.26,133464.0,8.9191,8.9776,8.8972,8.963,133464.0
2018-07-06 10:00:00,12.26,12.33,12.26,12.32,87651.0,8.963,9.0142,8.963,9.0069,87651.0
2018-07-06 10:30:00,12.32,12.34,12.3,12.31,73620.0,9.0069,9.0215,8.9922,8.9996,73620.0
2018-07-06 11:00:00,12.32,12.34,12.3,12.32,119570.0,9.0069,9.0215,8.9922,9.0069,119570.0
2018-07-06 11:30:00,12.32,12.39,12.31,12.38,254773.0,9.0069,9.058,8.9996,9.0507,254773.0
2018-07-06 12:00:00,12.39,12.4,12.36,12.39,83665.0,9.058,9.0654,9.0361,9.058,83665.0
2018-07-06 12:30:00,12.38,12.39,12.37,12.38,61462.0,9.0507,9.058,9.0434,9.0507,61462.0
2018-07-06 13:00:00,12.39,12.41,12.38,12.4,153281.0,9.058,9.0727,9.0507,9.0654,153281.0
2018-07-06 13:30:00,12.4,12.43,12.4,12.43,180637.0,9.0654,9.0873,9.0654,9.0873,180637.0
2018-07-06 14:00:00,12.43,12.43,12.38,12.4,304619.0,9.0873,9.0873,9.0507,9.0654,304619.0
2018-07-06 14:30:00,12.4,12.41,12.37,12.4,167711.0,9.0654,9.0727,9.0434,9.0654,167711.0
2018-07-06 15:00:00,12.41,12.41,12.38,12.4,189241.0,9.0727,9.0727,9.0507,9.0654,189241.0
2018-07-06 15:30:00,12.39,12.44,12.38,12.41,601973.0,9.058,9.0946,9.0507,9.0727,601973.0
2018-07-09 09:30:00,12.49,12.62,12.47,12.59,192195.0,9.1312,9.2262,9.1165,9.2043,192195.0
2018-07-09 10:00:00,12.59,12.67,12.57,12.67,275574.0,9.2043,9.2627,9.1896,9.2627,275574.0
2018-07-09 10:30:00,12.67,12.72,12.66,12.71,127068.0,9.2627,9.2993,9.2554,9.292,127068.0
2018-07-09 11:00:00,12.71,12.73,12.68,12.71,73460.0,9.292,9.3066,9.2701,9.292,73460.0
2018-07-09 11:30:00,12.71,12.75,12.7,12.75,248694.0,9.292,9.3212,9.2847,9.3212,248694.0
2018-07-09 12:00:00,12.75,12.77,12.74,12.76,110485.0,9.3212,9.3359,9.3139,9.3285,110485.0
2018-07-09 12:30:00,12.76,12.77,12.74,12.75,66767.0,9.3285,9.3359,9.3139,9.3212,66767.0
2018-07-09 13:00:00,12.75,12.79,12.75,12.76,67132.0,9.3212,9.3505,9.3212,9.3285,67132.0
2018-07-09 13:30:00,12.76,12.77,12.74,12.76,148225.0,9.3285,9.3359,9.3139,9.3285,148225.0
2018-07-09 14:00:00,12.75,12.8,12.74,12.8,93486.0,9.3212,9.3578,9.3139,9.3578,93486.0
2018-07-09 14:30:00,12.79,12.83,12.78,12.81,152111.0,9.3505,9.3797,9.3432,9.3651,152111.0
2018-07-09 15:00:00,12.8,12.84,12.79,12.82,264768.0,9.3578,9.387,9.3505,9.3724,264768.0
2018-07-09 15:30:00,12.82,12.83,12.79,12.8,563299.0,9.3724,9.3797,9.3505,9.3578,563299.0
2018-07-10 09:30:00,12.84,12.89,12.75,12.78,299970.0,9.387,9.4236,9.3212,9.3432,299970.0
2018-07-10 10:00:00,12.79,12.79,12.73,12.75,136755.0,9.3505,9.3505,9.3066,9.3212,136755.0
2018-07-10 10:30:00,12.75,12.77,12.71,12.76,221913.0,9.3212,9.3359,9.292,9.3285,221913.0
2018-07-10 11:00:00,12.77,12.78,12.7,12.71,192991.0,9.3359,9.3432,9.2847,9.292,192991.0
2018-07-10 11:30:00,12.71,12.77,12.69,12.76,435304.0,9.292,9.3359,9.2774,9.3285,435304.0
2018-07-10 12:00:00,12.77,12.77,12.72,12.76,237283.0,9.3359,9.3359,9.2993,9.3285,237283.0
2018-07-10 12:30:00,12.76,12.77,12.7,12.73,325405.0,9.3285,9.3359,9.2847,9.3066,325405.0
2018-07-10 13:00:00,12.72,12.74,12.68,12.68,198272.0,9.2993,9.3139,9.2701,9.2701,198272.0
2018-07-10 13:30:00,12.68,12.69,12.6,12.66,801924.0,9.2701,9.2774,9.2116,9.2554,801924.0
2018-07-10 14:00:00,12.66,12.68,12.64,12.67,211426.0,9.2554,9.2701,9.2408,9.2627,211426.0
2018-07-10 14:30:00,12.68,12.71,12.66,12.7,425505.0,9.2701,9.292,9.2554,9.2847,425505.0
2018-07-10 15:00:00,12.71,12.71,12.66,12.68,128103.0,9.292,9.292,9.2554,9.2701,128103.0
2018-07-10 15:30:00,12.68,12.73,12.68,12.72,481948.0,9.2701,9.3066,9.2701,9.2993,481948.0
2018-07-11 09:30:00,12.66,12.75,12.65,12.68,105987.0,9.2554,9.3212,9.2481,9.2701,105987.0
2018-07-11 10:00:00,12.69,12.73,12.69,12.72,93743.0,9.2774,9.3066,9.2774,9.2993,93743.0
2018-07-11 10:30:00,12.72,12.74,12.69,12.72,73596.0,9.2993,9.3139,9.2774,9.2993,73596.0
2018-07-11 11:00:00,12.72,12.76,12.71,12.75,137456.0,9.2993,9.3285,9.292,9.3212,137456.0
2018-07-11 11:30:00,12.74,12.75,12.68,12.69,103453.0,9.3139,9.3212,9.2701,9.2774,103453.0
2018-07-11 12:00:00,12.68,12.71,12.67,12.71,98754.0,9.2701,9.292,9.2627,9.292,98754.0
2018-07-11 12:30:00,12.71,12.73,12.68,12.69,146623.0,9.292,9.3066,9.2701,9.2774,146623.0
2018-07-11 13:00:00,12.7,12.7,12.67,12.7,92226.0,9.2847,9.2847,9.2627,9.2847,92226.0
2018-07-11 13:30:00,12.7,12.71,12.66,12.7,337068.0,9.2847,9.292,9.2554,9.2847,337068.0
2018-07-11 14:00:00,12.69,12.7,12.64,12.68,57780.0,9.2774,9.2847,9.2408,9.2701,57780.0
2018-07-11 14:30:00,12.69,12.73,12.68,12.71,74767.0,9.2774,9.3066,9.2701,9.292,74767.0
2018-07-11 15:00:00,12.71,12.75,12.7,12.72,149591.0,9.292,9.3212,9.2847,9.2993,149591.0
2018-07-11 15:30:00,12.73,12.74,12.69,12.69,358852.0,9.3066,9.3139,9.2774,9.2774,358852.0
2018-07-12 09:30:00,12.78,12.79,12.61,12.61,196025.0,9.3432,9.3505,9.2189,9.2189,196025.0
2018-07-12 10:00:00,12.61,12.67,12.6,12.6,98140.0,9.2189,9.2627,9.2116,9.2116,98140.0
2018-07-12 10:30:00,12.61,12.61,12.48,12.49,217452.0,9.2189,9.2189,9.1238,9.1312,217452.0
2018-07-12 11:00:00,12.49,12.5,12.4,12.4,179316.0,9.1312,9.1385,9.0654,9.0654,179316.0
2018-07-12 11:30:00,12.41,12.48,12.4,12.46,101439.0,9.0727,9.1238,9.0654,9.1092,101439.0
2018-07-12 12:00:00,12.47,12.53,12.45,12.53,73866.0,9.1165,9.1604,9.1019,9.1604,73866.0
2018-07-12 12:30:00,12.54,12.56,12.51,12.55,130819.0,9.1677,9.1823,9.1458,9.175,130819.0
2018-07-12 13:00:00,12.54,12.56,12.52,12.55,70856.0,9.1677,9.1823,9.1531,9.175,70856.0
2018-07-12 13:30:00,12.55,12.55,12.5,12.5,49807.0,9.175,9.175,9.1385,9.1385,49807.0
2018-07-12 14:00:00,12.51,12.52,12.47,12.49,66189.0,9.1458,9.1531,9.1165,9.1312,66189.0
2018-07-12 14:30:00,12.49,12.49,12.46,12.47,129460.0,9.1312,9.1312,9.1092,9.1165,129460.0
2018-07-12 15:00:00,12.47,12.49,12.45,12.49,65957.0,9.1165,9.1312,9.1019,9.1312,65957.0
2018-07-12 15:30:00,12.49,12.5,12.46,12.47,432924.0,9.1312,9.1385,9.1092,9.1165,432924.0
2018-07-13 09:30:00,12.46,12.48,12.36,12.39,136694.0,9.1092,9.1238,9.0361,9.058,136694.0
2018-07-13 10:00:00,12.38,12.45,12.35,12.42,140944.0,9.0507,9.1019,9.0288,9.08,140944.0
2018-07-13 10:30:00,12.42,12.51,12.39,12.49,78796.0,9.08,9.1458,9.058,9.1312,78796.0
2018-07-13 11:00:00,12.5,12.53,12.48,12.49,87028.0,9.1385,9.1604,9.1238,9.1312,87028.0
2018-07-13 11:30:00,12.49,12.51,12.46,12.48,98306.0,9.1312,9.1458,9.1092,9.1238,98306.0
2018-07-13 12:00:00,12.48,12.51,12.47,12.5,151854.0,9.1238,9.1458,9.1165,9.1385,151854.0
2018-07-13 12:30:00,12.5,12.53,12.49,12.52,94809.0,9.1385,9.1604,9.1312,9.1531,94809.0
2018-07-13 13:00:00,12.52,12.55,12.51,12.53,138190.0,9.1531,9.175,9.1458,9.1604,138190.0
2018-07-13 13:30:00,12.52,12.52,12.45,12.48,52048.0,9.1531,9.1531,9.1019,9.1238,52048.0
2018-07-13 14:00:00,12.48,12.48,12.44,12.45,187885.0,9.1238,9.1238,9.0946,9.1019,187885.0
2018-07-13 14:30:00,12.45,12.45,12.4,12.41,90059.0,9.1019,9.1019,9.0654,9.0727,90059.0
2018-07-13 15:00:00,12.41,12.46,12.4,12.45,257214.0,9.0727,9.1092,9.0654,9.1019,257214.0
2018-07-13 15:30:00,12.45,12.47,12.44,12.45,347009.0,9.1019,9.1165,9.0946,9.1019,347009.0
2018-07-16 09:30:00,12.55,12.66,12.52,12.6,220140.0,9.175,9.2554,9.1531,9.2116,220140.0
2018-07-16 10:00:00,12.6,12.62,12.58,12.6,140796.0,9.2116,9.2262,9.1969,9.2116,140796.0
2018-07-16 10:30:00,12.61,12.64,12.6,12.61,154972.0,9.2189,9.2408,9.2116,9.2189,154972.0
2018-07-16 11:00:00,12.6,12.65,12.6,12.63,67250.0,9.2116,9.2481,9.2116,9.2335,67250.0
2018-07-16 11:30:00,12.63,12.65,12.6,12.63,92374.0,9.2335,9.2481,9.2116,9.2335,92374.0
2018-07-16 12:00:00,12.62,12.65,12.62,12.64,100659.0,9.2262,9.2481,9.2262,9.2408,100659.0
2018-07-16 12:30:00,12.64,12.65,12.62,12.65,39983.0,9.2408,9.2481,9.2262,9.2481,39983.0
2018-07-16 13:00:00,12.65,12.68,12.64,12.68,46699.0,9.2481,9.2701,9.2408,9.2701,46699.0
2018-07-16 13:30:00,12.68,12.71,12.67,12.69,94789.0,9.2701,9.292,9.2627,9.2774,94789.0
2018-07-16 14:00:00,12.69,12.71,12.67,12.7,143699.0,9.2774,9.292,9.2627,9.2847,143699.0
2018-07-16 14:30:00,12.7,12.7,12.61,12.63,156320.0,9.2847,9.2847,9.2189,9.2335,156320.0
2018-07-16 15:00:00,12.63,12.68,12.63,12.68,76574.0,9.2335,9.2701,9.2335,9.2701,76574.0
2018-07-16 15:30:00,12.68,12.72,12.66,12.71,282849.0,9.2701,9.2993,9.2554,9.292,282849.0
2018-07-17 09:30:00,12.72,12.78,12.7,12.77,157347.0,9.2993,9.3432,9.2847,9.3359,157347.0
2018-07-17 10:00:00,12.76,12.82,12.75,12.81,150445.0,9.3285,9.3724,9.3212,9.3651,150445.0
2018-07-17 10:30:00,12.82,12.82,12.77,12.79,94323.0,9.3724,9.3724,9.3359,9.3505,94323.0
2018-07-17 11:00:00,12.79,12.8,12.77,12.79,60431.0,9.3505,9.3578,9.3359,9.3505,60431.0
2018-07-17 11:30:00,12.79,12.8,12.75,12.75,102206.0,9.3505,9.3578,9.3212,9.3212,102206.0
2018-07-17 12:00:00,12.75,12.77,12.73,12.74,85126.0,9.3212,9.3359,9.3066,9.3139,85126.0
2018-07-17 12:30:00,12.74,12.75,12.7,12.71,89137.0,9.3139,9.3212,9.2847,9.292,89137.0
2018-07-17 13:00:00,12.71,12.72,12.69,12.69,24223.0,9.292,9.2993,9.2774,9.2774,24223.0
2018-07-17 13:30:00,12.7,12.72,12.68,12.68,31539.0,9.2847,9.2993,9.2701,9.2701,31539.0
2018-07-17 14:00:00,12.68,12.7,12.67,12.7,58046.0,9.2701,9.2847,9.2627,9.2847,58046.0
2018-07-17 14:30:00,12.7,12.71,12.68,12.69,102625.0,9.2847,9.292,9.2701,9.2774,102625.0
2018-07-17 15:00:00,12.69,12.73,12.67,12.71,102393.0,9.2774,9.3066,9.2627,9.292,102393.0
2018-07-17 15:30:00,12.71,12.71,12.67,12.68,184843.0,9.292,9.292,9.2627,9.2701,184843.0
2018-07-18 09:30:00,12.67,12.73,12.67,12.71,63320.0,9.2627,9.3066,9.2627,9.292,63320.0
2018-07-18 10:00:00,12.71,12.71,12.66,12.69,44982.0,9.292,9.292,9.2554,9.2774,44982.0
2018-07-18 10:30:00,12.69,12.72,12.66,12.7,64206.0,9.2774,9.2993,9.2554,9.2847,64206.0
2018-07-18 11:00:00,12.71,12.73,12.7,12.71,110897.0,9.292,9.3066,9.2847,9.292,110897.0
2018-07-18 11:30:00,12.71,12.75,12.71,12.73,95939.0,9.292,9.3212,9.292,9.3066,95939.0
2018-07-18 12:00:00,12.73,12.76,12.7,12.74,54512.0,9.3066,9.3285,9.2847,9.3139,54512.0
2018-07-18 12:30:00,12.73,12.75,12.72,12.75,53362.0,9.3066,9.3212,9.2993,9.3212,53362.0
2018-07-18 13:00:00,12.75,12.75,12.68,12.7,47122.0,9.3212,9.3212,9.2701,9.2847,47122.0
2018-07-18 13:30:00,12.69,12.69,12.67,12.68,57853.0,9.2774,9.2774,9.2627,9.2701,57853.0
2018-07-18 14:00:00,12.68,12.71,12.67,12.71,25018.0,9.2701,9.292,9.2627,9.292,25018.0
2018-07-18 14:30:00,12.71,12.73,12.7,12.71,50094.0,9.292,9.3066,9.2847,9.292,50094.0
2018-07-18 15:00:00,12.71,12.73,12.7,12.73,39614.0,9.292,9.3066,9.2847,9.3066,39614.0
2018-07-18 15:30:00,12.72,12.74,12.71,12.73,290903.0,9.2993,9.3139,9.292,9.3066,290903.0
2018-07-19 09:30:00,12.68,12.74,12.63,12.65,102587.0,9.2701,9.3139,9.2335,9.2481,102587.0
2018-07-19 10:00:00,12.65,12.76,12.65,12.71,82694.0,9.2481,9.3285,9.2481,9.292,82694.0
2018-07-19 10:30:00,12.71,12.78,12.7,12.73,80613.0,9.292,9.3432,9.2847,9.3066,80613.0
2018-07-19 11:00:00,12.73,12.82,12.72,12.77,161209.0,9.3066,9.3724,9.2993,9.3359,161209.0
2018-07-19 11:30:00,12.78,12.82,12.77,12.79,48774.0,9.3432,9.3724,9.3359,9.3505,48774.0
2018-07-19 12:00:00,12.79,12.8,12.75,12.76,97174.0,9.3505,9.3578,9.3212,9.3285,97174.0
2018-07-19 12:30:00,12.76,12.78,12.73,12.74,69146.0,9.3285,9.3432,9.3066,9.3139,69146.0
2018-07-19 13:00:00,12.74,12.78,12.72,12.76,200195.0,9.3139,9.3432,9.2993,9.3285,200195.0
2018-07-19 13:30:00,12.76,12.84,12.74,12.84,127943.0,9.3285,9.387,9.3139,9.387,127943.0
2018-07-19 14:00:00,12.85,12.85,12.8,12.84,59420.0,9.3943,9.3943,9.3578,9.387,59420.0
2018-07-19 14:30:00,12.84,12.85,12.81,12.84,68609.0,9.387,9.3943,9.3651,9.387,68609.0
2018-07-19 15:00:00,12.84,12.86,12.82,12.85,75647.0,9.387,9.4016,9.3724,9.3943,75647.0
2018-07-19 15:30:00,12.85,12.87,12.82,12.86,305256.0,9.3943,9.409,9.3724,9.4016,305256.0
2018-07-20 09:30:00,12.86,12.9,12.77,12.86,184686.0,9.4016,9.4309,9.3359,9.4016,184686.0
2018-07-20 10:00:00,12.86,12.9,12.84,12.87,66388.0,9.4016,9.4309,9.387,9.409,66388.0
2018-07-20 10:30:00,12.87,12.87,12.82,12.84,51629.0,9.409,9.409,9.3724,9.387,51629.0
2018-07-20 11:00:00,12.85,12.9,12.84,12.88,39964.0,9.3943,9.4309,9.387,9.4163,39964.0
2018-07-20 11:30:00,12.89,12.95,12.88,12.95,93654.0,9.4236,9.4674,9.4163,9.4674,93654.0
2018-07-20 12:00:00,12.95,12.97,12.93,12.95,107117.0,9.4674,9.4821,9.4528,9.4674,107117.0
2018-07-20 12:30:00,12.95,12.98,12.95,12.95,33699.0,9.4674,9.4894,9.4674,9.4674,33699.0
2018-07-20 13:00:00,12.96,12.97,12.93,12.93,101694.0,9.4748,9.4821,9.4528,9.4528,101694.0
2018-07-20 13:30:00,12.93,12.99,12.93,12.97,132394.0,9.4528,9.4967,9.4528,9.4821,132394.0
2018-07-20 14:00:00,12.96,12.97,12.91,12.92,71672.0,9.4748,9.4821,9.4382,9.4455,71672.0
2018-07-20 14:30:00,12.91,12.95,12.91,12.94,63068.0,9.4382,9.4674,9.4382,9.4601,63068.0
2018-07-20 15:00:00,12.94,12.95,12.91,12.92,108628.0,9.4601,9.4674,9.4382,9.4455,108628.0
2018-07-20 15:30:00,12.92,12.95,12.9,12.91,393098.0,9.4455,9.4674,9.4309,9.4382,393098.0
2018-07-23 09:30:00,12.88,13.02,12.88,13.0,396678.0,9.4163,9.5186,9.4163,9.504,396678.0
2018-07-23 10:00:00,13.01,13.02,12.95,12.96,169126.0,9.5113,9.5186,9.4674,9.4748,169126.0
2018-07-23 10:30:00,12.96,12.96,12.88,12.88,152993.0,9.4748,9.4748,9.4163,9.4163,152993.0
2018-07-23 11:00:00,12.88,12.97,12.88,12.96,97135.0,9.4163,9.4821,9.4163,9.4748,97135.0
2018-07-23 11:30:00,12.96,12.99,12.95,12.98,62008.0,9.4748,9.4967,9.4674,9.4894,62008.0
2018-07-23 12:00:00,12.97,13.0,12.95,13.0,75264.0,9.4821,9.504,9.4674,9.504,75264.0
2018-07-23 12:30:00,13.0,13.06,13.0,13.04,239956.0,9.504,9.5479,9.504,9.5332,239956.0
2018-07-23 13:00:00,13.04,13.05,13.01,13.03,46136.0,9.5332,9.5406,9.5113,9.5259,46136.0
2018-07-23 13:30:00,13.03,13.06,13.02,13.04,48184.0,9.5259,9.5479,9.5186,9.5332,48184.0
2018-07-23 14:00:00,13.04,13.06,13.03,13.04,60587.0,9.5332,9.5479,9.5259,9.5332,60587.0
2018-07-23 14:30:00,13.05,13.08,13.02,13.05,60231.0,9.5406,9.5625,9.5186,9.5406,60231.0
2018-07-23 15:00:00,13.05,13.06,13.03,13.05,81369.0,9.5406,9.5479,9.5259,9.5406,81369.0
2018-07-23 15:30:00,13.05,13.05,13.03,13.03,239729.0,9.5406,9.5406,9.5259,9.5259,239729.0
2018-07-24 09:30:00,13.05,13.06,12.96,13.02,275296.0,9.5406,9.5479,9.4748,9.5186,275296.0
2018-07-24 10:00:00,13.02,13.05,12.96,12.99,154723.0,9.5186,9.5406,9.4748,9.4967,154723.0
2018-07-24 10:30:00,12.99,12.99,12.96,12.99,62525.0,9.4967,9.4967,9.4748,9.4967,62525.0
2018-07-24 11:00:00,12.99,13.0,12.93,12.97,177668.0,9.4967,9.504,9.4528,9.4821,177668.0
2018-07-24 11:30:00,12.97,12.99,12.94,12.97,69304.0,9.4821,9.4967,9.4601,9.4821,69304.0
2018-07-24 12:00:00,12.97,12.99,12.95,12.99,35892.0,9.4821,9.4967,9.4674,9.4967,35892.0
2018-07-24 12:30:00,12.99,13.02,12.97,13.01,59257.0,9.4967,9.5186,9.4821,9.5113,59257.0
2018-07-24 13:00:00,13.01,13.04,12.97,12.98,75239.0,9.5113,9.5332,9.4821,9.4894,75239.0
2018-07-24 13:30:00,12.98,12.98,12.93,12.94,60869.0,9.4894,9.4894,9.4528,9.4601,60869.0
2018-07-24 14:00:00,12.93,12.93,12.9,12.91,52421.0,9.4528,9.4528,9.4309,9.4382,52421.0
2018-07-24 14:30:00,12.9,12.95,12.9,12.93,76994.0,9.4309,9.4674,9.4309,9.4528,76994.0
2018-07-24 15:00:00,12.94,12.95,12.92,12.93,110825.0,9.4601,9.4674,9.4455,9.4528,110825.0
2018-07-24 15:30:00,12.92,13.0,12.92,12.98,581138.0,9.4455,9.504,9.4455,9.4894,581138.0
2018-07-25 09:30:00,13.0,13.0,12.85,12.87,105259.0,9.504,9.504,9.3943,9.409,105259.0
2018-07-25 10:00:00,12.87,12.89,12.74,12.75,100305.0,9.409,9.4236,9.3139,9.3212,100305.0
2018-07-25 10:30:00,12.75,12.78,12.72,12.76,96894.0,9.3212,9.3432,9.2993,9.3285,96894.0
2018-07-25 11:00:00,12.77,12.77,12.71,12.76,59460.0,9.3359,9.3359,9.292,9.3285,59460.0
2018-07-25 11:30:00,12.76,12.77,12.69,12.75,88056.0,9.3285,9.3359,9.2774,9.3212,88056.0
2018-07-25 12:00:00,12.76,12.8,12.75,12.76,44359.0,9.3285,9.3578,9.3212,9.3285,44359.0
2018-07-25 12:30:00,12.76,12.76,12.71,12.72,134908.0,9.3285,9.3285,9.292,9.2993,134908.0
2018-07-25 13:00:00,12.73,12.73,12.67,12.68,50959.0,9.3066,9.3066,9.2627,9.2701,50959.0
2018-07-25 13:30:00,12.68,12.7,12.66,12.7,77561.0,9.2701,9.2847,9.2554,9.2847,77561.0
2018-07-25 14:00:00,12.7,12.71,12.68,12.7,44006.0,9.2847,9.292,9.2701,9.2847,44006.0
2018-07-25 14:30:00,12.7,12.71,12.68,12.7,86417.0,9.2847,9.292,9.2701,9.2847,86417.0
2018-07-25 15:00:00,12.71,12.73,12.68,12.7,243814.0,9.292,9.3066,9.2701,9.2847,243814.0
2018-07-25 15:30:00,12.7,12.73,12.61,12.63,1062590.0,9.2847,9.3066,9.2189,9.2335,1062590.0
2018-07-26 09:30:00,12.66,12.71,12.25,12.44,424417.0,9.2554,9.292,8.9557,9.0946,424417.0
2018-07-26 10:00:00,12.43,12.49,12.29,12.36,281539.0,9.0873,9.1312,8.9849,9.0361,281539.0
2018-07-26 10:30:00,12.36,12.49,12.35,12.43,261230.0,9.0361,9.1312,9.0288,9.0873,261230.0
2018-07-26 11:00:00,12.44,12.46,12.33,12.36,273158.0,9.0946,9.1092,9.0142,9.0361,273158.0
2018-07-26 11:30:00,12.36,12.44,12.16,12.26,610727.0,9.0361,9.0946,8.8899,8.963,610727.0
2018-07-26 12:00:00,12.26,12.27,12.14,12.18,193668.0,8.963,8.9703,8.8753,8.9045,193668.0
2018-07-26 12:30:00,12.18,12.22,11.88,11.9,422728.0,8.9045,8.9338,8.6852,8.6998,422728.0
2018-07-26 13:00:00,11.89,12.14,11.87,12.13,214594.0,8.6925,8.8753,8.6779,8.868,214594.0
2018-07-26 13:30:00,12.13,12.15,12.09,12.11,126431.0,8.868,8.8826,8.8387,8.8533,126431.0
2018-07-26 14:00:00,12.1,12.1,12.02,12.03,141876.0,8.846,8.846,8.7875,8.7949,141876.0
2018-07-26 14:30:00,12.03,12.04,11.96,11.97,212816.0,8.7949,8.8022,8.7437,8.751,212816.0
2018-07-26 15:00:00,11.96,11.99,11.9,11.92,194409.0,8.7437,8.7656,8.6998,8.7144,194409.0
2018-07-26 15:30:00,11.92,12.0,11.91,11.99,904824.0,8.7144,8.7729,8.7071,8.7656,904824.0
2018-07-27 09:30:00,11.96,11.99,11.69,11.76,562904.0,8.7437,8.7656,8.5463,8.5975,562904.0
2018-07-27 10:00:00,11.76,11.87,11.75,11.78,438892.0,8.5975,8.6779,8.5902,8.6121,438892.0
2018-07-27 10:30:00,11.78,11.8,11.71,11.76,249184.0,8.6121,8.6267,8.5609,8.5975,249184.0
2018-07-27 11:00:00,11.76,11.78,11.74,11.75,165068.0,8.5975,8.6121,8.5828,8.5902,165068.0
2018-07-27 11:30:00,11.74,11.8,11.74,11.8,187202.0,8.5828,8.6267,8.5828,8.6267,187202.0
2018-07-27 12:00:00,11.8,11.86,11.78,11.86,93525.0,8.6267,8.6706,8.6121,8.6706,93525.0
2018-07-27 12:30:00,11.86,11.86,11.79,11.79,177355.0,8.6706,8.6706,8.6194,8.6194,177355.0
2018-07-27 13:00:00,11.79,11.84,11.78,11.83,104311.0,8.6194,8.656,8.6121,8.6486,104311.0
2018-07-27 13:30:00,11.82,11.86,11.81,11.85,98444.0,8.6413,8.6706,8.634,8.6633,98444.0
2018-07-27 14:00:00,11.85,11.85,11.82,11.84,81535.0,8.6633,8.6633,8.6413,8.656,81535.0
2018-07-27 14:30:00,11.84,11.85,11.81,11.85,192491.0,8.656,8.6633,8.634,8.6633,192491.0
2018-07-27 15:00:00,11.85,11.87,11.84,11.85,179639.0,8.6633,8.6779,8.656,8.6633,179639.0
2018-07-27 15:30:00,11.84,11.87,11.83,11.85,426707.0,8.656,8.6779,8.6486,8.6633,426707.0
2018-07-30 09:30:00,11.87,11.91,11.8,11.89,125518.0,8.6779,8.7071,8.6267,8.6925,125518.0
2018-07-30 10:00:00,11.88,11.91,11.87,11.91,104756.0,8.6852,8.7071,8.6779,8.7071,104756.0
2018-07-30 10:30:00,11.91,11.92,11.88,11.9,257473.0,8.7071,8.7144,8.6852,8.6998,257473.0
2018-07-30 11:00:00,11.89,11.91,11.84,11.85,139005.0,8.6925,8.7071,8.656,8.6633,139005.0
2018-07-30 11:30:00,11.86,11.87,11.82,11.84,122466.0,8.6706,8.6779,8.6413,8.656,122466.0
2018-07-30 12:00:00,11.83,11.84,11.8,11.8,60701.0,8.6486,8.656,8.6267,8.6267,60701.0
2018-07-30 12:30:00,11.8,11.84,11.79,11.84,126118.0,8.6267,8.656,8.6194,8.656,126118.0
2018-07-30 13:00:00,11.83,11.86,11.8,11.85,83968.0,8.6486,8.6706,8.6267,8.6633,83968.0
2018-07-30 13:30:00,11.86,11.89,11.85,11.87,58801.0,8.6706,8.6925,8.6633,8.6779,58801.0
2018-07-30 14:00:00,11.87,11.88,11.85,11.87,55387.0,8.6779,8.6852,8.6633,8.6779,55387.0
2018-07-30 14:30:00,11.87,11.87,11.84,11.84,156182.0,8.6779,8.6779,8.656,8.656,156182.0
2018-07-30 15:00:00,11.84,11.86,11.82,11.83,258054.0,8.656,8.6706,8.6413,8.6486,258054.0
2018-07-30 15:30:00,11.82,11.83,11.77,11.78,344802.0,8.6413,8.6486,8.6048,8.6121,344802.0
2018-07-31 09:30:00,11.77,11.81,11.68,11.71,141113.0,8.6048,8.634,8.539,8.5609,141113.0
2018-07-31 10:00:00,11.71,11.71,11.55,11.58,182376.0,8.5609,8.5609,8.4439,8.4659,182376.0
2018-07-31 10:30:00,11.58,11.6,11.55,11.55,128896.0,8.4659,8.4805,8.4439,8.4439,128896.0
2018-07-31 11:00:00,11.56,11.63,11.55,11.62,86321.0,8.4512,8.5024,8.4439,8.4951,86321.0
2018-07-31 11:30:00,11.63,11.65,11.6,11.63,77223.0,8.5024,8.517,8.4805,8.5024,77223.0
2018-07-31 12:00:00,11.63,11.66,11.63,11.65,59666.0,8.5024,8.5244,8.5024,8.517,59666.0
2018-07-31 12:30:00,11.65,11.65,11.61,11.65,90711.0,8.517,8.517,8.4878,8.517,90711.0
2018-07-31 13:00:00,11.65,11.68,11.64,11.68,86060.0,8.517,8.539,8.5097,8.539,86060.0
2018-07-31 13:30:00,11.68,11.69,11.65,11.66,119139.0,8.539,8.5463,8.517,8.5244,119139.0
2018-07-31 14:00:00,11.65,11.66,11.63,11.64,57017.0,8.517,8.5244,8.5024,8.5097,57017.0
2018-07-31 14:30:00,11.63,11.66,11.63,11.63,98355.0,8.5024,8.5244,8.5024,8.5024,98355.0
2018-07-31 15:00:00,11.63,11.69,11.63,11.67,424542.0,8.5024,8.5463,8.5024,8.5317,424542.0
2018-07-31 15:30:00,11.68,11.69,11.63,11.64,614391.0,8.539,8.5463,8.5024,8.5097,614391.0
2018-08-01 09:30:00,11.69,11.73,11.64,11.71,227809.0,8.5463,8.5755,8.5097,8.5609,227809.0
2018-08-01 10:00:00,11.71,11.76,11.69,11.75,61414.0,8.5609,8.5975,8.5463,8.5902,61414.0
2018-08-01 10:30:00,11.75,11.78,11.73,11.75,76234.0,8.5902,8.6121,8.5755,8.5902,76234.0
2018-08-01 11:00:00,11.75,11.76,11.71,11.73,94744.0,8.5902,8.5975,8.5609,8.5755,94744.0
2018-08-01 11:30:00,11.72,11.75,11.7,11.75,136227.0,8.5682,8.5902,8.5536,8.5902,136227.0
2018-08-01 12:00:00,11.75,11.76,11.71,11.73,128031.0,8.5902,8.5975,8.5609,8.5755,128031.0
2018-08-01 12:30:00,11.73,11.75,11.7,11.75,118109.0,8.5755,8.5902,8.5536,8.5902,118109.0
2018-08-01 13:00:00,11.75,11.8,11.74,11.77,148008.0,8.5902,8.6267,8.5828,8.6048,148008.0
2018-08-01 13:30:00,11.77,11.8,11.76,11.79,96828.0,8.6048,8.6267,8.5975,8.6194,96828.0
2018-08-01 14:00:00,11.79,11.8,11.76,11.79,282302.0,8.6194,8.6267,8.5975,8.6194,282302.0
2018-08-01 14:30:00,11.79,11.83,11.78,11.83,226811.0,8.6194,8.6486,8.6121,8.6486,226811.0
2018-08-01 15:00:00,11.83,11.86,11.82,11.84,159870.0,8.6486,8.6706,8.6413,8.656,159870.0
2018-08-01 15:30:00,11.85,11.86,11.78,11.8,631990.0,8.6633,8.6706,8.6121,8.6267,631990.0
2018-08-02 09:30:00,11.72,11.74,11.67,11.74,97006.0,8.5682,8.5828,8.5317,8.5828,97006.0
2018-08-02 10:00:00,11.74,11.8,11.74,11.79,65618.0,8.5828,8.6267,8.5828,8.6194,65618.0
2018-08-02 10:30:00,11.79,11.81,11.76,11.78,47358.0,8.6194,8.634,8.5975,8.6121,47358.0
2018-08-02 11:00:00,11.78,11.82,11.78,11.8,42738.0,8.6121,8.6413,8.6121,8.6267,42738.0
2018-08-02 11:30:00,11.8,11.82,11.78,11.8,49419.0,8.6267,8.6413,8.6121,8.6267,49419.0
2018-08-02 12:00:00,11.8,11.9,11.8,11.88,69043.0,8.6267,8.6998,8.6267,8.6852,69043.0
2018-08-02 12:30:00,11.88,11.91,11.87,11.91,38762.0,8.6852,8.7071,8.6779,8.7071,38762.0
2018-08-02 13:00:00,11.91,11.92,11.89,11.9,67515.0,8.7071,8.7144,8.6925,8.6998,67515.0
2018-08-02 13:30:00,11.9,11.93,11.89,11.93,49893.0,8.6998,8.7217,8.6925,8.7217,49893.0
2018-08-02 14:00:00,11.93,11.93,11.89,11.89,60093.0,8.7217,8.7217,8.6925,8.6925,60093.0
2018-08-02 14:30:00,11.9,11.93,11.88,11.92,62473.0,8.6998,8.7217,8.6852,8.7144,62473.0
2018-08-02 15:00:00,11.93,11.93,11.89,11.9,75784.0,8.7217,8.7217,8.6925,8.6998,75784.0
2018-08-02 15:30:00,11.9,11.91,11.88,11.9,220875.0,8.6998,8.7071,8.6852,8.6998,220875.0
2018-08-03 09:30:00,11.92,11.96,11.89,11.93,84519.0,8.7144,8.7437,8.6925,8.7217,84519.0
2018-08-03 10:00:00,11.93,11.94,11.89,11.9,85494.0,8.7217,8.7291,8.6925,8.6998,85494.0
2018-08-03 10:30:00,11.9,11.9,11.8,11.8,79211.0,8.6998,8.6998,8.6267,8.6267,79211.0
2018-08-03 11:00:00,11.8,11.82,11.77,11.78,78049.0,8.6267,8.6413,8.6048,8.6121,78049.0
2018-08-03 11:30:00,11.78,11.81,11.76,11.78,57318.0,8.6121,8.634,8.5975,8.6121,57318.0
2018-08-03 12:00:00,11.78,11.79,11.73,11.74,70852.0,8.6121,8.6194,8.5755,8.5828,70852.0
2018-08-03 12:30:00,11.74,11.74,11.69,11.7,45467.0,8.5828,8.5828,8.5463,8.5536,45467.0
2018-08-03 13:00:00,11.7,11.74,11.69,11.7,77217.0,8.5536,8.5828,8.5463,8.5536,77217.0
2018-08-03 13:30:00,11.7,11.71,11.66,11.66,77162.0,8.5536,8.5609,8.5244,8.5244,77162.0
2018-08-03 14:00:00,11.66,11.67,11.62,11.62,91520.0,8.5244,8.5317,8.4951,8.4951,91520.0
2018-08-03 14:30:00,11.63,11.65,11.62,11.64,56643.0,8.5024,8.517,8.4951,8.5097,56643.0
2018-08-03 15:00:00,11.65,11.67,11.65,11.66,74906.0,8.517,8.5317,8.517,8.5244,74906.0
2018-08-03 15:30:00,11.66,11.66,11.65,11.66,150320.0,8.5244,8.5244,8.517,8.5244,150320.0
2018-08-06 09:30:00,11.64,11.66,11.54,11.59,123806.0,8.5097,8.5244,8.4366,8.4732,123806.0
2018-08-06 10:00:00,11.6,11.64,11.59,11.6,47225.0,8.4805,8.5097,8.4732,8.4805,47225.0
2018-08-06 10:30:00,11.6,11.63,11.59,11.6,49750.0,8.4805,8.5024,8.4732,8.4805,49750.0
2018-08-06 11:00:00,11.61,11.61,11.52,11.54,139238.0,8.4878,8.4878,8.422,8.4366,139238.0
2018-08-06 11:30:00,11.54,11.59,11.54,11.58,129809.0,8.4366,8.4732,8.4366,8.4659,129809.0
2018-08-06 12:00:00,11.58,11.61,11.57,11.61,48115.0,8.4659,8.4878,8.4586,8.4878,48115.0
2018-08-06 12:30:00,11.61,11.62,11.6,11.61,50843.0,8.4878,8.4951,8.4805,8.4878,50843.0
2018-08-06 13:00:00,11.61,11.62,11.59,11.59,44943.0,8.4878,8.4951,8.4732,8.4732,44943.0
2018-08-06 13:30:00,11.59,11.59,11.57,11.59,23120.0,8.4732,8.4732,8.4586,8.4732,23120.0
2018-08-06 14:00:00,11.59,11.59,11.56,11.56,41471.0,8.4732,8.4732,8.4512,8.4512,41471.0
2018-08-06 14:30:00,11.57,11.57,11.55,11.56,37909.0,8.4586,8.4586,8.4439,8.4512,37909.0
2018-08-06 15:00:00,11.56,11.58,11.55,11.58,57107.0,8.4512,8.4659,8.4439,8.4659,57107.0
2018-08-06 15:30:00,11.58,11.6,11.57,11.6,353822.0,8.4659,8.4805,8.4586,8.4805,353822.0
2018-08-07 09:30:00,11.63,11.71,11.61,11.71,106535.0,8.5024,8.5609,8.4878,8.5609,106535.0
2018-08-07 10:00:00,11.71,11.71,11.65,11.67,78409.0,8.5609,8.5609,8.517,8.5317,78409.0
2018-08-07 10:30:00,11.67,11.71,11.66,11.68,45829.0,8.5317,8.5609,8.5244,8.539,45829.0
2018-08-07 11:00:00,11.68,11.71,11.68,11.69,47836.0,8.539,8.5609,8.539,8.5463,47836.0
2018-08-07 11:30:00,11.68,11.7,11.67,11.69,53239.0,8.539,8.5536,8.5317,8.5463,53239.0
2018-08-07 12:00:00,11.69,11.7,11.67,11.68,44472.0,8.5463,8.5536,8.5317,8.539,44472.0
2018-08-07 12:30:00,11.68,11.69,11.65,11.66,65142.0,8.539,8.5463,8.517,8.5244,65142.0
2018-08-07 13:00:00,11.66,11.68,11.66,11.68,55985.0,8.5244,8.539,8.5244,8.539,55985.0
2018-08-07 13:30:00,11.68,11.68,11.64,11.66,52396.0,8.539,8.539,8.5097,8.5244,52396.0
2018-08-07 14:00:00,11.66,11.67,11.64,11.67,74807.0,8.5244,8.5317,8.5097,8.5317,74807.0
2018-08-07 14:30:00,11.67,11.67,11.65,11.67,52541.0,8.5317,8.5317,8.517,8.5317,52541.0
2018-08-07 15:00:00,11.67,11.67,11.66,11.67,39081.0,8.5317,8.5317,8.5244,8.5317,39081.0
2018-08-07 15:30:00,11.67,11.67,11.62,11.63,145181.0,8.5317,8.5317,8.4951,8.5024,145181.0
2018-08-08 09:30:00,11.62,11.65,11.59,11.65,84182.0,8.4951,8.517,8.4732,8.517,84182.0
2018-08-08 10:00:00,11.66,11.68,11.62,11.64,43108.0,8.5244,8.539,8.4951,8.5097,43108.0
2018-08-08 10:30:00,11.63,11.65,11.61,11.64,74934.0,8.5024,8.517,8.4878,8.5097,74934.0
2018-08-08 11:00:00,11.65,11.71,11.64,11.69,86985.0,8.517,8.5609,8.5097,8.5463,86985.0
2018-08-08 11:30:00,11.69,11.72,11.68,11.7,52023.0,8.5463,8.5682,8.539,8.5536,52023.0
2018-08-08 12:00:00,11.7,11.74,11.69,11.71,69843.0,8.5536,8.5828,8.5463,8.5609,69843.0
2018-08-08 12:30:00,11.72,11.74,11.71,11.72,55425.0,8.5682,8.5828,8.5609,8.5682,55425.0
2018-08-08 13:00:00,11.72,11.75,11.71,11.73,51494.0,8.5682,8.5902,8.5609,8.5755,51494.0
2018-08-08 13:30:00,11.74,11.77,11.74,11.77,58545.0,8.5828,8.6048,8.5828,8.6048,58545.0
2018-08-08 14:00:00,11.77,11.77,11.73,11.76,56568.0,8.6048,8.6048,8.5755,8.5975,56568.0
2018-08-08 14:30:00,11.76,11.79,11.75,11.79,78656.0,8.5975,8.6194,8.5902,8.6194,78656.0
2018-08-08 15:00:00,11.79,11.81,11.78,11.8,99824.0,8.6194,8.634,8.6121,8.6267,99824.0
2018-08-08 15:30:00,11.8,11.81,11.79,11.79,234697.0,8.6267,8.634,8.6194,8.6194,234697.0
2018-08-09 09:30:00,11.79,11.87,11.79,11.85,71308.0,8.6194,8.6779,8.6194,8.6633,71308.0
2018-08-09 10:00:00,11.85,11.87,11.83,11.83,130606.0,8.6633,8.6779,8.6486,8.6486,130606.0
2018-08-09 10:30:00,11.84,11.87,11.8,11.8,135508.0,8.656,8.6779,8.6267,8.6267,135508.0
2018-08-09 11:00:00,11.8,11.81,11.77,11.81,98782.0,8.6267,8.634,8.6048,8.634,98782.0
2018-08-09 11:30:00,11.81,11.81,11.75,11.77,92692.0,8.634,8.634,8.5902,8.6048,92692.0
2018-08-09 12:00:00,11.77,11.79,11.76,11.76,77330.0,8.6048,8.6194,8.5975,8.5975,77330.0
2018-08-09 12:30:00,11.77,11.83,11.76,11.81,66297.0,8.6048,8.6486,8.5975,8.634,66297.0
2018-08-09 13:00:00,11.82,11.84,11.81,11.82,46360.0,8.6413,8.656,8.634,8.6413,46360.0
2018-08-09 13:30:00,11.82,11.85,11.81,11.83,64946.0,8.6413,8.6633,8.634,8.6486,64946.0
2018-08-09 14:00:00,11.83,11.85,11.82,11.83,77278.0,8.6486,8.6633,8.6413,8.6486,77278.0
2018-08-09 14:30:00,11.83,11.83,11.8,11.82,64437.0,8.6486,8.6486,8.6267,8.6413,64437.0
2018-08-09 15:00:00,11.82,11.84,11.8,11.8,67046.0,8.6413,8.656,8.6267,8.6267,67046.0
2018-08-09 15:30:00,11.8,11.81,11.76,11.77,236797.0,8.6267,8.634,8.5975,8.6048,236797.0
2018-08-10 09:30:00,11.71,11.71,11.63,11.65,55998.0,8.5609,8.5609,8.5024,8.517,55998.0
2018-08-10 10:00:00,11.64,11.71,11.62,11.69,53425.0,8.5097,8.5609,8.4951,8.5463,53425.0
2018-08-10 10:30:00,11.7,11.74,11.69,11.74,40757.0,8.5536,8.5828,8.5463,8.5828,40757.0
2018-08-10 11:00:00,11.74,11.75,11.7,11.72,35212.0,8.5828,8.5902,8.5536,8.5682,35212.0
2018-08-10 11:30:00,11.73,11.77,11.72,11.74,62704.0,8.5755,8.6048,8.5682,8.5828,62704.0
2018-08-10 12:00:00,11.75,11.78,11.74,11.76,40236.0,8.5902,8.6121,8.5828,8.5975,40236.0
2018-08-10 12:30:00,11.76,11.79,11.76,11.79,15010.0,8.5975,8.6194,8.5975,8.6194,15010.0
2018-08-10 13:00:00,11.79,11.8,11.75,11.76,63292.0,8.6194,8.6267,8.5902,8.5975,63292.0
2018-08-10 13:30:00,11.75,11.76,11.73,11.74,33429.0,8.5902,8.5975,8.5755,8.5828,33429.0
2018-08-10 14:00:00,11.74,11.74,11.71,11.71,29374.0,8.5828,8.5828,8.5609,8.5609,29374.0
2018-08-10 14:30:00,11.71,11.73,11.69,11.7,98095.0,8.5609,8.5755,8.5463,8.5536,98095.0
2018-08-10 15:00:00,11.7,11.76,11.69,11.74,126736.0,8.5536,8.5975,8.5463,8.5828,126736.0
2018-08-10 15:30:00,11.74,11.74,11.69,11.69,221725.0,8.5828,8.5828,8.5463,8.5463,221725.0
2018-08-13 09:30:00,11.66,11.73,11.61,11.71,148878.0,8.5244,8.5755,8.4878,8.5609,148878.0
2018-08-13 10:00:00,11.71,11.76,11.69,11.73,117933.0,8.5609,8.5975,8.5463,8.5755,117933.0
2018-08-13 10:30:00,11.74,11.79,11.74,11.76,142328.0,8.5828,8.6194,8.5828,8.5975,142328.0
2018-08-13 11:00:00,11.76,11.77,11.72,11.73,57924.0,8.5975,8.6048,8.5682,8.5755,57924.0
2018-08-13 11:30:00,11.73,11.74,11.68,11.69,35947.0,8.5755,8.5828,8.539,8.5463,35947.0
2018-08-13 12:00:00,11.68,11.71,11.66,11.69,59025.0,8.539,8.5609,8.5244,8.5463,59025.0
2018-08-13 12:30:00,11.7,11.7,11.67,11.68,59585.0,8.5536,8.5536,8.5317,8.539,59585.0
2018-08-13 13:00:00,11.68,11.69,11.66,11.68,46185.0,8.539,8.5463,8.5244,8.539,46185.0
2018-08-13 13:30:00,11.69,11.69,11.64,11.66,36882.0,8.5463,8.5463,8.5097,8.5244,36882.0
2018-08-13 14:00:00,11.65,11.7,11.65,11.7,45911.0,8.517,8.5536,8.517,8.5536,45911.0
2018-08-13 14:30:00,11.7,11.71,11.67,11.68,56050.0,8.5536,8.5609,8.5317,8.539,56050.0
2018-08-13 15:00:00,11.68,11.68,11.62,11.62,46124.0,8.539,8.539,8.4951,8.4951,46124.0
2018-08-13 15:30:00,11.62,11.64,11.61,11.61,153849.0,8.4951,8.5097,8.4878,8.4878,153849.0
2018-08-14 09:30:00,11.63,11.74,11.63,11.73,51633.0,8.5024,8.5828,8.5024,8.5755,51633.0
2018-08-14 10:00:00,11.74,11.79,11.73,11.76,94869.0,8.5828,8.6194,8.5755,8.5975,94869.0
2018-08-14 10:30:00,11.76,11.81,11.75,11.79,74239.0,8.5975,8.634,8.5902,8.6194,74239.0
2018-08-14 11:00:00,11.79,11.82,11.77,11.82,75416.0,8.6194,8.6413,8.6048,8.6413,75416.0
2018-08-14 11:30:00,11.81,11.81,11.78,11.78,70670.0,8.634,8.634,8.6121,8.6121,70670.0
2018-08-14 12:00:00,11.79,11.83,11.78,11.83,38433.0,8.6194,8.6486,8.6121,8.6486,38433.0
2018-08-14 12:30:00,11.83,11.85,11.82,11.85,82900.0,8.6486,8.6633,8.6413,8.6633,82900.0
2018-08-14 13:00:00,11.84,11.89,11.83,11.88,159687.0,8.656,8.6925,8.6486,8.6852,159687.0
2018-08-14 13:30:00,11.88,11.91,11.87,11.9,70786.0,8.6852,8.7071,8.6779,8.6998,70786.0
2018-08-14 14:00:00,11.9,11.91,11.86,11.87,46915.0,8.6998,8.7071,8.6706,8.6779,46915.0
2018-08-14 14:30:00,11.87,11.88,11.83,11.84,49464.0,8.6779,8.6852,8.6486,8.656,49464.0
2018-08-14 15:00:00,11.84,11.85,11.83,11.84,51798.0,8.656,8.6633,8.6486,8.656,51798.0
2018-08-14 15:30:00,11.84,11.86,11.83,11.84,229557.0,8.656,8.6706,8.6486,8.656,229557.0
2018-08-15 09:30:00,11.79,11.85,11.78,11.81,75565.0,8.6194,8.6633,8.6121,8.634,75565.0
2018-08-15 10:00:00,11.81,11.81,11.76,11.77,50429.0,8.634,8.634,8.5975,8.6048,50429.0
2018-08-15 10:30:00,11.77,11.78,11.72,11.72,115739.0,8.6048,8.6121,8.5682,8.5682,115739.0
2018-08-15 11:00:00,11.73,11.82,11.72,11.79,62431.0,8.5755,8.6413,8.5682,8.6194,62431.0
2018-08-15 11:30:00,11.8,11.83,11.78,11.79,77935.0,8.6267,8.6486,8.6121,8.6194,77935.0
2018-08-15 12:00:00,11.79,11.83,11.78,11.82,83943.0,8.6194,8.6486,8.6121,8.6413,83943.0
2018-08-15 12:30:00,11.83,11.83,11.79,11.82,62725.0,8.6486,8.6486,8.6194,8.6413,62725.0
2018-08-15 13:00:00,11.82,11.83,11.76,11.77,58667.0,8.6413,8.6486,8.5975,8.6048,58667.0
2018-08-15 13:30:00,11.77,11.77,11.72,11.72,38779.0,8.6048,8.6048,8.5682,8.5682,38779.0
2018-08-15 14:00:00,11.72,11.75,11.71,11.71,46321.0,8.5682,8.5902,8.5609,8.5609,46321.0
2018-08-15 14:30:00,11.71,11.75,11.7,11.75,70772.0,8.5609,8.5902,8.5536,8.5902,70772.0
2018-08-15 15:00:00,11.75,11.76,11.7,11.71,72761.0,8.5902,8.5975,8.5536,8.5609,72761.0
2018-08-15 15:30:00,11.72,11.75,11.69,11.69,310049.0,8.5682,8.5902,8.5463,8.5463,310049.0
2018-08-16 09:30:00,11.74,11.83,11.73,11.83,69280.0,8.5828,8.6486,8.5755,8.6486,69280.0
2018-08-16 10:00:00,11.83,11.86,11.8,11.8,47772.0,8.6486,8.6706,8.6267,8.6267,47772.0
2018-08-16 10:30:00,11.8,11.88,11.8,11.87,143891.0,8.6267,8.6852,8.6267,8.6779,143891.0
2018-08-16 11:00:00,11.87,11.91,11.85,11.91,81562.0,8.6779,8.7071,8.6633,8.7071,81562.0
2018-08-16 11:30:00,11.91,11.93,11.9,11.93,43265.0,8.7071,8.7217,8.6998,8.7217,43265.0
2018-08-16 12:00:00,11.93,11.95,11.9,11.93,101108.0,8.7217,8.7364,8.6998,8.7217,101108.0
2018-08-16 12:30:00,11.93,11.93,11.88,11.88,40425.0,8.7217,8.7217,8.6852,8.6852,40425.0
2018-08-16 13:00:00,11.88,11.9,11.87,11.89,31575.0,8.6852,8.6998,8.6779,8.6925,31575.0
2018-08-16 13:30:00,11.88,11.9,11.86,11.89,43645.0,8.6852,8.6998,8.6706,8.6925,43645.0
2018-08-16 14:00:00,11.88,11.89,11.87,11.88,29899.0,8.6852,8.6925,8.6779,8.6852,29899.0
2018-08-16 14:30:00,11.88,11.88,11.85,11.88,39921.0,8.6852,8.6852,8.6633,8.6852,39921.0
2018-08-16 15:00:00,11.88,11.9,11.87,11.9,50834.0,8.6852,8.6998,8.6779,8.6998,50834.0
2018-08-16 15:30:00,11.9,11.9,11.86,11.87,148469.0,8.6998,8.6998,8.6706,8.6779,148469.0
2018-08-17 09:30:00,11.84,11.93,11.84,11.92,88790.0,8.656,8.7217,8.656,8.7144,88790.0
2018-08-17 10:00:00,11.92,11.94,11.91,11.93,52314.0,8.7144,8.7291,8.7071,8.7217,52314.0
2018-08-17 10:30:00,11.94,11.97,11.93,11.94,40998.0,8.7291,8.751,8.7217,8.7291,40998.0
2018-08-17 11:00:00,11.94,11.94,11.9,11.91,48583.0,8.7291,8.7291,8.6998,8.7071,48583.0
2018-08-17 11:30:00,11.91,11.93,11.9,11.92,45781.0,8.7071,8.7217,8.6998,8.7144,45781.0
2018-08-17 12:00:00,11.93,11.93,11.9,11.92,42844.0,8.7217,8.7217,8.6998,8.7144,42844.0
2018-08-17 12:30:00,11.92,11.92,11.89,11.89,31539.0,8.7144,8.7144,8.6925,8.6925,31539.0
2018-08-17 13:00:00,11.9,11.9,11.88,11.88,33069.0,8.6998,8.6998,8.6852,8.6852,33069.0
2018-08-17 13:30:00,11.88,11.9,11.87,11.89,65126.0,8.6852,8.6998,8.6779,8.6925,65126.0
2018-08-17 14:00:00,11.9,11.92,11.89,11.92,50484.0,8.6998,8.7144,8.6925,8.7144,50484.0
2018-08-17 14:30:00,11.92,11.93,11.91,11.93,38909.0,8.7144,8.7217,8.7071,8.7217,38909.0
2018-08-17 15:00:00,11.93,11.95,11.92,11.95,75355.0,8.7217,8.7364,8.7144,8.7364,75355.0
2018-08-17 15:30:00,11.95,11.96,11.94,11.95,215767.0,8.7364,8.7437,8.7291,8.7364,215767.0
2018-08-20 09:30:00,11.95,12.02,11.95,12.01,83316.0,8.7364,8.7875,8.7364,8.7802,83316.0
2018-08-20 10:00:00,12.01,12.03,11.94,11.95,30776.0,8.7802,8.7949,8.7291,8.7364,30776.0
2018-08-20 10:30:00,11.95,11.95,11.87,11.89,61473.0,8.7364,8.7364,8.6779,8.6925,61473.0
2018-08-20 11:00:00,11.9,11.96,11.9,11.95,29810.0,8.6998,8.7437,8.6998,8.7364,29810.0
2018-08-20 11:30:00,11.95,11.97,11.93,11.94,32955.0,8.7364,8.751,8.7217,8.7291,32955.0
2018-08-20 12:00:00,11.94,11.97,11.94,11.95,23697.0,8.7291,8.751,8.7291,8.7364,23697.0
2018-08-20 12:30:00,11.95,11.96,11.94,11.95,22446.0,8.7364,8.7437,8.7291,8.7364,22446.0
2018-08-20 13:00:00,11.94,11.96,11.93,11.95,15100.0,8.7291,8.7437,8.7217,8.7364,15100.0
2018-08-20 13:30:00,11.95,11.95,11.94,11.95,16870.0,8.7364,8.7364,8.7291,8.7364,16870.0
2018-08-20 14:00:00,11.95,11.95,11.92,11.95,30185.0,8.7364,8.7364,8.7144,8.7364,30185.0
2018-08-20 14:30:00,11.95,11.97,11.94,11.96,22725.0,8.7364,8.751,8.7291,8.7437,22725.0
2018-08-20 15:00:00,11.96,11.98,11.96,11.98,24828.0,8.7437,8.7583,8.7437,8.7583,24828.0
2018-08-20 15:30:00,11.97,12.01,11.97,12.0,196822.0,8.751,8.7802,8.751,8.7729,196822.0
2018-08-21 09:30:00,12.01,12.1,11.98,12.1,45833.0,8.7802,8.846,8.7583,8.846,45833.0
2018-08-21 10:00:00,12.09,12.17,12.09,12.14,85617.0,8.8387,8.8972,8.8387,8.8753,85617.0
2018-08-21 10:30:00,12.14,12.17,12.13,12.17,58212.0,8.8753,8.8972,8.868,8.8972,58212.0
2018-08-21 11:00:00,12.17,12.19,12.16,12.17,42380.0,8.8972,8.9118,8.8899,8.8972,42380.0
2018-08-21 11:30:00,12.17,12.2,12.15,12.19,82711.0,8.8972,8.9191,8.8826,8.9118,82711.0
2018-08-21 12:00:00,12.19,12.24,12.18,12.23,87488.0,8.9118,8.9484,8.9045,8.9411,87488.0
2018-08-21 12:30:00,12.23,12.23,12.21,12.23,36303.0,8.9411,8.9411,8.9264,8.9411,36303.0
2018-08-21 13:00:00,12.22,12.23,12.2,12.22,45596.0,8.9338,8.9411,8.9191,8.9338,45596.0
2018-08-21 13:30:00,12.23,12.25,12.23,12.24,51332.0,8.9411,8.9557,8.9411,8.9484,51332.0
2018-08-21 14:00:00,12.25,12.25,12.22,12.25,40712.0,8.9557,8.9557,8.9338,8.9557,40712.0
2018-08-21 14:30:00,12.25,12.25,12.2,12.22,45497.0,8.9557,8.9557,8.9191,8.9338,45497.0
2018-08-21 15:00:00,12.22,12.22,12.2,12.21,127480.0,8.9338,8.9338,8.9191,8.9264,127480.0
2018-08-21 15:30:00,12.21,12.22,12.14,12.15,426023.0,8.9264,8.9338,8.8753,8.8826,426023.0
2018-08-22 09:30:00,12.1,12.16,12.1,12.13,40782.0,8.846,8.8899,8.846,8.868,40782.0
2018-08-22 10:00:00,12.13,12.14,12.11,12.11,39143.0,8.868,8.8753,8.8533,8.8533,39143.0
2018-08-22 10:30:00,12.11,12.17,12.11,12.15,47228.0,8.8533,8.8972,8.8533,8.8826,47228.0
2018-08-22 11:00:00,12.16,12.16,12.13,12.15,21556.0,8.8899,8.8899,8.868,8.8826,21556.0
2018-08-22 11:30:00,12.15,12.17,12.13,12.15,23410.0,8.8826,8.8972,8.868,8.8826,23410.0
2018-08-22 12:00:00,12.16,12.17,12.13,12.13,18419.0,8.8899,8.8972,8.868,8.868,18419.0
2018-08-22 12:30:00,12.14,12.14,12.12,12.13,23307.0,8.8753,8.8753,8.8607,8.868,23307.0
2018-08-22 13:00:00,12.13,12.15,12.12,12.15,35950.0,8.868,8.8826,8.8607,8.8826,35950.0
2018-08-22 13:30:00,12.15,12.16,12.14,12.15,30225.0,8.8826,8.8899,8.8753,8.8826,30225.0
2018-08-22 14:00:00,12.15,12.16,12.1,12.12,42574.0,8.8826,8.8899,8.846,8.8607,42574.0
2018-08-22 14:30:00,12.12,12.12,12.1,12.1,33243.0,8.8607,8.8607,8.846,8.846,33243.0
2018-08-22 15:00:00,12.11,12.13,12.1,12.12,69787.0,8.8533,8.868,8.846,8.8607,69787.0
2018-08-22 15:30:00,12.12,12.13,12.09,12.1,353393.0,8.8607,8.868,8.8387,8.846,353393.0
2018-08-23 09:30:00,12.1,12.14,12.03,12.03,38187.0,8.846,8.8753,8.7949,8.7949,38187.0
2018-08-23 10:00:00,12.03,12.07,12.01,12.07,22581.0,8.7949,8.8241,8.7802,8.8241,22581.0
2018-08-23 10:30:00,12.07,12.08,12.01,12.02,38989.0,8.8241,8.8314,8.7802,8.7875,38989.0
2018-08-23 11:00:00,12.02,12.03,11.99,12.01,61713.0,8.7875,8.7949,8.7656,8.7802,61713.0
2018-08-23 11:30:00,12.01,12.02,12.0,12.01,48004.0,8.7802,8.7875,8.7729,8.7802,48004.0
2018-08-23 12:00:00,12.01,12.05,12.01,12.04,26802.0,8.7802,8.8095,8.7802,8.8022,26802.0
2018-08-23 12:30:00,12.04,12.06,12.03,12.05,47847.0,8.8022,8.8168,8.7949,8.8095,47847.0
2018-08-23 13:00:00,12.05,12.05,12.02,12.03,31822.0,8.8095,8.8095,8.7875,8.7949,31822.0
2018-08-23 13:30:00,12.02,12.03,12.01,12.03,22409.0,8.7875,8.7949,8.7802,8.7949,22409.0
2018-08-23 14:00:00,12.02,12.06,12.02,12.05,37013.0,8.7875,8.8168,8.7875,8.8095,37013.0
2018-08-23 14:30:00,12.05,12.07,12.04,12.07,46209.0,8.8095,8.8241,8.8022,8.8241,46209.0
2018-08-23 15:00:00,12.07,12.08,12.05,12.06,277992.0,8.8241,8.8314,8.8095,8.8168,277992.0
2018-08-23 15:30:00,12.05,12.07,12.05,12.07,147764.0,8.8095,8.8241,8.8095,8.8241,147764.0
2018-08-24 09:30:00,12.08,12.1,12.06,12.09,115810.0,8.8314,8.846,8.8168,8.8387,115810.0
2018-08-24 10:00:00,12.09,12.11,12.06,12.07,42561.0,8.8387,8.8533,8.8168,8.8241,42561.0
2018-08-24 10:30:00,12.08,12.09,12.06,12.06,30424.0,8.8314,8.8387,8.8168,8.8168,30424.0
2018-08-24 11:00:00,12.07,12.07,12.04,12.05,20563.0,8.8241,8.8241,8.8022,8.8095,20563.0
2018-08-24 11:30:00,12.05,12.07,12.04,12.06,17174.0,8.8095,8.8241,8.8022,8.8168,17174.0
2018-08-24 12:00:00,12.05,12.09,12.05,12.08,38644.0,8.8095,8.8387,8.8095,8.8314,38644.0
2018-08-24 12:30:00,12.07,12.08,12.03,12.03,69432.0,8.8241,8.8314,8.7949,8.7949,69432.0
2018-08-24 13:00:00,12.04,12.04,12.0,12.01,60688.0,8.8022,8.8022,8.7729,8.7802,60688.0
2018-08-24 13:30:00,12.01,12.01,11.98,12.01,46344.0,8.7802,8.7802,8.7583,8.7802,46344.0
2018-08-24 14:00:00,12.0,12.01,11.98,11.99,66896.0,8.7729,8.7802,8.7583,8.7656,66896.0
2018-08-24 14:30:00,12.0,12.0,11.98,11.98,54875.0,8.7729,8.7729,8.7583,8.7583,54875.0
2018-08-24 15:00:00,11.99,12.01,11.98,12.01,103337.0,8.7656,8.7802,8.7583,8.7802,103337.0
2018-08-24 15:30:00,12.01,12.01,11.97,11.97,273714.0,8.7802,8.7802,8.751,8.751,273714.0
2018-08-27 09:30:00,12.02,12.08,11.99,12.07,59819.0,8.7875,8.8314,8.7656,8.8241,59819.0
2018-08-27 10:00:00,12.07,12.17,12.07,12.17,108690.0,8.8241,8.8972,8.8241,8.8972,108690.0
2018-08-27 10:30:00,12.18,12.2,12.14,12.17,176727.0,8.9045,8.9191,8.8753,8.8972,176727.0
2018-08-27 11:00:00,12.17,12.2,12.15,12.2,75451.0,8.8972,8.9191,8.8826,8.9191,75451.0
2018-08-27 11:30:00,12.2,12.21,12.17,12.18,92388.0,8.9191,8.9264,8.8972,8.9045,92388.0
2018-08-27 12:00:00,12.18,12.2,12.14,12.14,55196.0,8.9045,8.9191,8.8753,8.8753,55196.0
2018-08-27 12:30:00,12.14,12.16,12.13,12.13,61179.0,8.8753,8.8899,8.868,8.868,61179.0
2018-08-27 13:00:00,12.13,12.14,12.09,12.1,62395.0,8.868,8.8753,8.8387,8.846,62395.0
2018-08-27 13:30:00,12.11,12.12,12.07,12.12,64956.0,8.8533,8.8607,8.8241,8.8607,64956.0
2018-08-27 14:00:00,12.12,12.13,12.06,12.09,91230.0,8.8607,8.868,8.8168,8.8387,91230.0
2018-08-27 14:30:00,12.08,12.09,12.04,12.07,62668.0,8.8314,8.8387,8.8022,8.8241,62668.0
2018-08-27 15:00:00,12.06,12.06,12.03,12.05,96816.0,8.8168,8.8168,8.7949,8.8095,96816.0
2018-08-27 15:30:00,12.04,12.06,12.02,12.05,232849.0,8.8022,8.8168,8.7875,8.8095,232849.0
2018-08-28 09:30:00,12.08,12.1,12.02,12.03,47335.0,8.8314,8.846,8.7875,8.7949,47335.0
2018-08-28 10:00:00,12.03,12.06,11.99,12.0,34517.0,8.7949,8.8168,8.7656,8.7729,34517.0
2018-08-28 10:30:00,11.99,12.03,11.98,12.03,57492.0,8.7656,8.7949,8.7583,8.7949,57492.0
2018-08-28 11:00:00,12.03,12.06,12.02,12.05,44228.0,8.7949,8.8168,8.7875,8.8095,44228.0
2018-08-28 11:30:00,12.05,12.05,11.96,11.96,125562.0,8.8095,8.8095,8.7437,8.7437,125562.0
2018-08-28 12:00:00,11.96,11.97,11.92,11.96,67442.0,8.7437,8.751,8.7144,8.7437,67442.0
2018-08-28 12:30:00,11.95,11.96,11.94,11.96,36904.0,8.7364,8.7437,8.7291,8.7437,36904.0
2018-08-28 13:00:00,11.95,11.98,11.95,11.96,42071.0,8.7364,8.7583,8.7364,8.7437,42071.0
2018-08-28 13:30:00,11.95,11.99,11.95,11.97,31237.0,8.7364,8.7656,8.7364,8.751,31237.0
2018-08-28 14:00:00,11.97,12.0,11.96,11.99,33945.0,8.751,8.7729,8.7437,8.7656,33945.0
2018-08-28 14:30:00,11.99,12.0,11.96,11.99,55906.0,8.7656,8.7729,8.7437,8.7656,55906.0
2018-08-28 15:00:00,11.99,12.01,11.98,11.99,131191.0,8.7656,8.7802,8.7583,8.7656,131191.0
2018-08-28 15:30:00,12.0,12.0,11.97,11.99,192126.0,8.7729,8.7729,8.751,8.7656,192126.0
2018-08-29 09:30:00,12.02,12.02,11.9,11.92,63925.0,8.7875,8.7875,8.6998,8.7144,63925.0
2018-08-29 10:00:00,11.92,11.95,11.89,11.95,51895.0,8.7144,8.7364,8.6925,8.7364,51895.0
2018-08-29 10:30:00,11.95,12.0,11.95,12.0,40363.0,8.7364,8.7729,8.7364,8.7729,40363.0
2018-08-29 11:00:00,12.0,12.02,11.99,12.0,50183.0,8.7729,8.7875,8.7656,8.7729,50183.0
2018-08-29 11:30:00,12.0,12.01,11.99,12.01,45007.0,8.7729,8.7802,8.7656,8.7802,45007.0
2018-08-29 12:00:00,12.01,12.05,12.0,12.02,71864.0,8.7802,8.8095,8.7729,8.7875,71864.0
2018-08-29 12:30:00,12.02,12.02,11.99,11.99,32610.0,8.7875,8.7875,8.7656,8.7656,32610.0
2018-08-29 13:00:00,12.0,12.04,11.99,12.04,120757.0,8.7729,8.8022,8.7656,8.8022,120757.0
2018-08-29 13:30:00,12.04,12.04,12.01,12.02,37676.0,8.8022,8.8022,8.7802,8.7875,37676.0
2018-08-29 14:00:00,12.02,12.05,12.01,12.04,31940.0,8.7875,8.8095,8.7802,8.8022,31940.0
2018-08-29 14:30:00,12.04,12.06,12.03,12.04,51758.0,8.8022,8.8168,8.7949,8.8022,51758.0
2018-08-29 15:00:00,12.04,12.07,12.03,12.07,37383.0,8.8022,8.8241,8.7949,8.8241,37383.0
2018-08-29 15:30:00,12.07,12.08,12.04,12.05,235972.0,8.8241,8.8314,8.8022,8.8095,235972.0
2018-08-30 09:30:00,12.01,12.05,12.01,12.04,39682.0,8.7802,8.8095,8.7802,8.8022,39682.0
2018-08-30 10:00:00,12.04,12.08,12.03,12.06,179217.0,8.8022,8.8314,8.7949,8.8168,179217.0
2018-08-30 10:30:00,12.07,12.11,12.04,12.05,220882.0,8.8241,8.8533,8.8022,8.8095,220882.0
2018-08-30 11:00:00,12.05,12.06,12.02,12.03,44659.0,8.8095,8.8168,8.7875,8.7949,44659.0
2018-08-30 11:30:00,12.04,12.08,12.03,12.08,38813.0,8.8022,8.8314,8.7949,8.8314,38813.0
2018-08-30 12:00:00,12.08,12.11,12.07,12.11,36338.0,8.8314,8.8533,8.8241,8.8533,36338.0
2018-08-30 12:30:00,12.11,12.12,12.09,12.12,45904.0,8.8533,8.8607,8.8387,8.8607,45904.0
2018-08-30 13:00:00,12.12,12.14,12.11,12.13,29806.0,8.8607,8.8753,8.8533,8.868,29806.0
2018-08-30 13:30:00,12.14,12.15,12.12,12.15,110273.0,8.8753,8.8826,8.8607,8.8826,110273.0
2018-08-30 14:00:00,12.15,12.15,12.09,12.11,111094.0,8.8826,8.8826,8.8387,8.8533,111094.0
2018-08-30 14:30:00,12.11,12.12,12.08,12.08,64643.0,8.8533,8.8607,8.8314,8.8314,64643.0
2018-08-30 15:00:00,12.08,12.09,12.04,12.05,141286.0,8.8314,8.8387,8.8022,8.8095,141286.0
2018-08-30 15:30:00,12.05,12.06,12.01,12.04,391666.0,8.8095,8.8168,8.7802,8.8022,391666.0
2018-08-31 09:30:00,11.96,12.01,11.94,12.01,138242.0,8.7437,8.7802,8.7291,8.7802,138242.0
2018-08-31 10:00:00,12.01,12.04,12.0,12.01,74457.0,8.7802,8.8022,8.7729,8.7802,74457.0
2018-08-31 10:30:00,12.02,12.03,12.01,12.03,33057.0,8.7875,8.7949,8.7802,8.7949,33057.0
2018-08-31 11:00:00,12.02,12.04,12.0,12.01,59004.0,8.7875,8.8022,8.7729,8.7802,59004.0
2018-08-31 11:30:00,12.01,12.02,12.0,12.01,39972.0,8.7802,8.7875,8.7729,8.7802,39972.0
2018-08-31 12:00:00,12.01,12.01,11.97,12.01,90277.0,8.7802,8.7802,8.751,8.7802,90277.0
2018-08-31 12:30:00,12.01,12.03,12.0,12.02,67595.0,8.7802,8.7949,8.7729,8.7875,67595.0
2018-08-31 13:00:00,12.02,12.03,12.01,12.03,40286.0,8.7875,8.7949,8.7802,8.7949,40286.0
2018-08-31 13:30:00,12.02,12.03,12.01,12.02,31666.0,8.7875,8.7949,8.7802,8.7875,31666.0
2018-08-31 14:00:00,12.02,12.02,12.0,12.01,74235.0,8.7875,8.7875,8.7729,8.7802,74235.0
2018-08-31 14:30:00,12.01,12.03,12.0,12.03,48517.0,8.7802,8.7949,8.7729,8.7949,48517.0
2018-08-31 15:00:00,12.03,12.07,12.02,12.04,86832.0,8.7949,8.8241,8.7875,8.8022,86832.0
2018-08-31 15:30:00,12.04,12.07,12.04,12.04,329794.0,8.8022,8.8241,8.8022,8.8022,329794.0
2018-09-04 09:30:00,12.05,12.06,12.0,12.03,57558.0,8.8095,8.8168,8.7729,8.7949,57558.0
2018-09-04 10:00:00,12.04,12.14,12.04,12.12,51961.0,8.8022,8.8753,8.8022,8.8607,51961.0
2018-09-04 10:30:00,12.11,12.14,12.09,12.13,99857.0,8.8533,8.8753,8.8387,8.868,99857.0
2018-09-04 11:00:00,12.13,12.14,12.04,12.04,109971.0,8.868,8.8753,8.8022,8.8022,109971.0
2018-09-04 11:30:00,12.04,12.06,12.02,12.02,70300.0,8.8022,8.8168,8.7875,8.7875,70300.0
2018-09-04 12:00:00,12.02,12.03,11.97,11.99,102939.0,8.7875,8.7949,8.751,8.7656,102939.0
2018-09-04 12:30:00,11.99,12.01,11.98,12.0,67367.0,8.7656,8.7802,8.7583,8.7729,67367.0
2018-09-04 13:00:00,12.0,12.02,11.98,12.02,91747.0,8.7729,8.7875,8.7583,8.7875,91747.0
2018-09-04 13:30:00,12.02,12.07,12.01,12.07,153764.0,8.7875,8.8241,8.7802,8.8241,153764.0
2018-09-04 14:00:00,12.07,12.09,12.06,12.09,34388.0,8.8241,8.8387,8.8168,8.8387,34388.0
2018-09-04 14:30:00,12.08,12.09,12.06,12.07,59563.0,8.8314,8.8387,8.8168,8.8241,59563.0
2018-09-04 15:00:00,12.06,12.07,12.03,12.05,218062.0,8.8168,8.8241,8.7949,8.8095,218062.0
2018-09-04 15:30:00,12.05,12.05,12.0,12.02,480766.0,8.8095,8.8095,8.7729,8.7875,480766.0
2018-09-05 09:30:00,11.99,12.11,11.99,12.09,46258.0,8.7656,8.8533,8.7656,8.8387,46258.0
2018-09-05 10:00:00,12.09,12.11,12.05,12.1,42173.0,8.8387,8.8533,8.8095,8.846,42173.0
2018-09-05 10:30:00,12.1,12.14,12.07,12.14,58799.0,8.846,8.8753,8.8241,8.8753,58799.0
2018-09-05 11:00:00,12.14,12.16,12.1,12.1,115763.0,8.8753,8.8899,8.846,8.846,115763.0
2018-09-05 11:30:00,12.11,12.13,12.09,12.12,36538.0,8.8533,8.868,8.8387,8.8607,36538.0
2018-09-05 12:00:00,12.13,12.13,12.1,12.11,40874.0,8.868,8.868,8.846,8.8533,40874.0
2018-09-05 12:30:00,12.11,12.13,12.1,12.11,33373.0,8.8533,8.868,8.846,8.8533,33373.0
2018-09-05 13:00:00,12.11,12.12,12.09,12.12,48724.0,8.8533,8.8607,8.8387,8.8607,48724.0
2018-09-05 13:30:00,12.12,12.12,12.07,12.07,48905.0,8.8607,8.8607,8.8241,8.8241,48905.0
2018-09-05 14:00:00,12.08,12.09,12.06,12.08,54042.0,8.8314,8.8387,8.8168,8.8314,54042.0
2018-09-05 14:30:00,12.08,12.1,12.07,12.1,46595.0,8.8314,8.846,8.8241,8.846,46595.0
2018-09-05 15:00:00,12.1,12.12,12.08,12.09,67938.0,8.846,8.8607,8.8314,8.8387,67938.0
2018-09-05 15:30:00,12.08,12.09,12.05,12.06,374445.0,8.8314,8.8387,8.8095,8.8168,374445.0
2018-09-06 09:30:00,12.08,12.13,12.06,12.12,27973.0,8.8314,8.868,8.8168,8.8607,27973.0
2018-09-06 10:00:00,12.12,12.13,12.08,12.13,29767.0,8.8607,8.868,8.8314,8.868,29767.0
2018-09-06 10:30:00,12.13,12.14,12.04,12.08,44982.0,8.868,8.8753,8.8022,8.8314,44982.0
2018-09-06 11:00:00,12.08,12.1,12.06,12.09,99679.0,8.8314,8.846,8.8168,8.8387,99679.0
2018-09-06 11:30:00,12.09,12.1,12.05,12.05,63071.0,8.8387,8.846,8.8095,8.8095,63071.0
2018-09-06 12:00:00,12.05,12.06,12.03,12.05,24895.0,8.8095,8.8168,8.7949,8.8095,24895.0
2018-09-06 12:30:00,12.04,12.06,12.02,12.03,129153.0,8.8022,8.8168,8.7875,8.7949,129153.0
2018-09-06 13:00:00,12.04,12.04,12.0,12.02,56124.0,8.8022,8.8022,8.7729,8.7875,56124.0
2018-09-06 13:30:00,12.03,12.05,12.02,12.03,30904.0,8.7949,8.8095,8.7875,8.7949,30904.0
2018-09-06 14:00:00,12.03,12.04,11.99,12.04,173696.0,8.7949,8.8022,8.7656,8.8022,173696.0
2018-09-06 14:30:00,12.04,12.06,12.03,12.04,62390.0,8.8022,8.8168,8.7949,8.8022,62390.0
2018-09-06 15:00:00,12.04,12.06,12.03,12.06,67172.0,8.8022,8.8168,8.7949,8.8168,67172.0
2018-09-06 15:30:00,12.06,12.06,12.03,12.04,343006.0,8.8168,8.8168,8.7949,8.8022,343006.0
2018-09-07 09:30:00,12.07,12.08,12.02,12.04,53069.0,8.8241,8.8314,8.7875,8.8022,53069.0
2018-09-07 10:00:00,12.03,12.08,12.02,12.07,46175.0,8.7949,8.8314,8.7875,8.8241,46175.0
2018-09-07 10:30:00,12.07,12.08,12.03,12.05,74127.0,8.8241,8.8314,8.7949,8.8095,74127.0
2018-09-07 11:00:00,12.05,12.08,12.04,12.06,62446.0,8.8095,8.8314,8.8022,8.8168,62446.0
2018-09-07 11:30:00,12.06,12.08,12.05,12.05,80737.0,8.8168,8.8314,8.8095,8.8095,80737.0
2018-09-07 12:00:00,12.05,12.06,11.98,12.01,81079.0,8.8095,8.8168,8.7583,8.7802,81079.0
2018-09-07 12:30:00,12.01,12.02,11.99,12.01,58214.0,8.7802,8.7875,8.7656,8.7802,58214.0
2018-09-07 13:00:00,12.01,12.04,12.0,12.04,58776.0,8.7802,8.8022,8.7729,8.8022,58776.0
2018-09-07 13:30:00,12.04,12.04,12.01,12.02,148373.0,8.8022,8.8022,8.7802,8.7875,148373.0
2018-09-07 14:00:00,12.02,12.06,12.01,12.05,99057.0,8.7875,8.8168,8.7802,8.8095,99057.0
2018-09-07 14:30:00,12.05,12.06,12.03,12.04,87386.0,8.8095,8.8168,8.7949,8.8022,87386.0
2018-09-07 15:00:00,12.04,12.08,12.04,12.07,129662.0,8.8022,8.8314,8.8022,8.8241,129662.0
2018-09-07 15:30:00,12.08,12.09,12.06,12.09,333584.0,8.8314,8.8387,8.8168,8.8387,333584.0
2018-09-10 09:30:00,12.16,12.2,12.12,12.18,276496.0,8.8899,8.9191,8.8607,8.9045,276496.0
2018-09-10 10:00:00,12.19,12.19,12.1,12.15,246801.0,8.9118,8.9118,8.846,8.8826,246801.0
2018-09-10 10:30:00,12.15,12.22,12.15,12.22,110628.0,8.8826,8.9338,8.8826,8.9338,110628.0
2018-09-10 11:00:00,12.21,12.24,12.19,12.24,228467.0,8.9264,8.9484,8.9118,8.9484,228467.0
2018-09-10 11:30:00,12.23,12.25,12.15,12.16,267583.0,8.9411,8.9557,8.8826,8.8899,267583.0
2018-09-10 12:00:00,12.16,12.18,12.09,12.1,198963.0,8.8899,8.9045,8.8387,8.846,198963.0
2018-09-10 12:30:00,12.1,12.11,12.07,12.08,72918.0,8.846,8.8533,8.8241,8.8314,72918.0
2018-09-10 13:00:00,12.08,12.09,12.06,12.07,45784.0,8.8314,8.8387,8.8168,8.8241,45784.0
2018-09-10 13:30:00,12.06,12.08,12.05,12.07,91230.0,8.8168,8.8314,8.8095,8.8241,91230.0
2018-09-10 14:00:00,12.07,12.09,12.06,12.08,98285.0,8.8241,8.8387,8.8168,8.8314,98285.0
2018-09-10 14:30:00,12.08,12.08,12.04,12.06,97197.0,8.8314,8.8314,8.8022,8.8168,97197.0
2018-09-10 15:00:00,12.06,12.07,12.03,12.04,163293.0,8.8168,8.8241,8.7949,8.8022,163293.0
2018-09-10 15:30:00,12.04,12.08,12.03,12.06,460213.0,8.8022,8.8314,8.7949,8.8168,460213.0
2018-09-11 09:30:00,12.04,12.09,12.01,12.09,86040.0,8.8022,8.8387,8.7802,8.8387,86040.0
2018-09-11 10:00:00,12.09,12.14,12.08,12.14,128291.0,8.8387,8.8753,8.8314,8.8753,128291.0
2018-09-11 10:30:00,12.14,12.15,12.08,12.11,111265.0,8.8753,8.8826,8.8314,8.8533,111265.0
2018-09-11 11:00:00,12.11,12.2,12.1,12.2,95258.0,8.8533,8.9191,8.846,8.9191,95258.0
2018-09-11 11:30:00,12.2,12.25,12.19,12.19,158139.0,8.9191,8.9557,8.9118,8.9118,158139.0
2018-09-11 12:00:00,12.2,12.21,12.17,12.18,114933.0,8.9191,8.9264,8.8972,8.9045,114933.0
2018-09-11 12:30:00,12.19,12.21,12.19,12.21,52547.0,8.9118,8.9264,8.9118,8.9264,52547.0
2018-09-11 13:00:00,12.21,12.21,12.17,12.19,58838.0,8.9264,8.9264,8.8972,8.9118,58838.0
2018-09-11 13:30:00,12.19,12.2,12.15,12.15,58941.0,8.9118,8.9191,8.8826,8.8826,58941.0
2018-09-11 14:00:00,12.14,12.17,12.13,12.17,46048.0,8.8753,8.8972,8.868,8.8972,46048.0
2018-09-11 14:30:00,12.17,12.17,12.12,12.13,69362.0,8.8972,8.8972,8.8607,8.868,69362.0
2018-09-11 15:00:00,12.13,12.15,12.12,12.13,137396.0,8.868,8.8826,8.8607,8.868,137396.0
2018-09-11 15:30:00,12.13,12.14,12.1,12.13,400346.0,8.868,8.8753,8.846,8.868,400346.0
2018-09-12 09:30:00,12.1,12.15,12.04,12.05,68213.0,8.846,8.8826,8.8022,8.8095,68213.0
2018-09-12 10:00:00,12.05,12.06,11.91,11.93,155781.0,8.8095,8.8168,8.7071,8.7217,155781.0
2018-09-12 10:30:00,11.94,12.03,11.92,11.99,188579.0,8.7291,8.7949,8.7144,8.7656,188579.0
2018-09-12 11:00:00,11.99,12.01,11.94,12.0,278720.0,8.7656,8.7802,8.7291,8.7729,278720.0
2018-09-12 11:30:00,12.0,12.0,11.9,11.92,174623.0,8.7729,8.7729,8.6998,8.7144,174623.0
2018-09-12 12:00:00,11.93,11.95,11.91,11.92,75850.0,8.7217,8.7364,8.7071,8.7144,75850.0
2018-09-12 12:30:00,11.91,11.92,11.88,11.88,84557.0,8.7071,8.7144,8.6852,8.6852,84557.0
2018-09-12 13:00:00,11.88,11.91,11.88,11.9,93235.0,8.6852,8.7071,8.6852,8.6998,93235.0
2018-09-12 13:30:00,11.9,11.9,11.87,11.9,79863.0,8.6998,8.6998,8.6779,8.6998,79863.0
2018-09-12 14:00:00,11.9,11.92,11.86,11.92,138284.0,8.6998,8.7144,8.6706,8.7144,138284.0
2018-09-12 14:30:00,11.91,11.92,11.88,11.89,156637.0,8.7071,8.7144,8.6852,8.6925,156637.0
2018-09-12 15:00:00,11.89,11.91,11.89,11.91,188252.0,8.6925,8.7071,8.6925,8.7071,188252.0
2018-09-12 15:30:00,11.91,11.93,11.86,11.87,467914.0,8.7071,8.7217,8.6706,8.6779,467914.0
2018-09-13 09:30:00,11.81,11.83,11.78,11.8,77446.0,8.7153,8.73,8.6931,8.7079,77446.0
2018-09-13 10:00:00,11.79,11.81,11.73,11.73,92051.0,8.7005,8.7153,8.6562,8.6562,92051.0
2018-09-13 10:30:00,11.73,11.75,11.69,11.7,99903.0,8.6562,8.671,8.6267,8.6341,99903.0
2018-09-13 11:00:00,11.69,11.72,11.67,11.69,96969.0,8.6267,8.6488,8.6119,8.6267,96969.0
2018-09-13 11:30:00,11.7,11.74,11.69,11.74,87475.0,8.6341,8.6636,8.6267,8.6636,87475.0
2018-09-13 12:00:00,11.74,11.75,11.71,11.71,101349.0,8.6636,8.671,8.6415,8.6415,101349.0
2018-09-13 12:30:00,11.71,11.74,11.7,11.73,53570.0,8.6415,8.6636,8.6341,8.6562,53570.0
2018-09-13 13:00:00,11.73,11.73,11.67,11.69,106601.0,8.6562,8.6562,8.6119,8.6267,106601.0
2018-09-13 13:30:00,11.69,11.71,11.68,11.69,50457.0,8.6267,8.6415,8.6193,8.6267,50457.0
2018-09-13 14:00:00,11.69,11.7,11.65,11.68,83993.0,8.6267,8.6341,8.5972,8.6193,83993.0
2018-09-13 14:30:00,11.67,11.71,11.67,11.71,68974.0,8.6119,8.6415,8.6119,8.6415,68974.0
2018-09-13 15:00:00,11.71,11.71,11.69,11.7,93488.0,8.6415,8.6415,8.6267,8.6341,93488.0
2018-09-13 15:30:00,11.7,11.7,11.66,11.7,384263.0,8.6341,8.6341,8.6046,8.6341,384263.0
2018-09-14 09:30:00,11.7,11.8,11.7,11.77,52899.0,8.6341,8.7079,8.6341,8.6857,52899.0
2018-09-14 10:00:00,11.77,11.83,11.73,11.82,93233.0,8.6857,8.73,8.6562,8.7226,93233.0
2018-09-14 10:30:00,11.82,11.87,11.8,11.84,90294.0,8.7226,8.7595,8.7079,8.7374,90294.0
2018-09-14 11:00:00,11.84,11.89,11.82,11.89,130004.0,8.7374,8.7743,8.7226,8.7743,130004.0
2018-09-14 11:30:00,11.89,11.91,11.87,11.91,77032.0,8.7743,8.7891,8.7595,8.7891,77032.0
2018-09-14 12:00:00,11.91,11.91,11.8,11.81,118074.0,8.7891,8.7891,8.7079,8.7153,118074.0
2018-09-14 12:30:00,11.81,11.82,11.77,11.77,82037.0,8.7153,8.7226,8.6857,8.6857,82037.0
2018-09-14 13:00:00,11.77,11.78,11.76,11.78,61118.0,8.6857,8.6931,8.6784,8.6931,61118.0
2018-09-14 13:30:00,11.78,11.83,11.77,11.83,46087.0,8.6931,8.73,8.6857,8.73,46087.0
2018-09-14 14:00:00,11.83,11.85,11.82,11.84,68255.0,8.73,8.7448,8.7226,8.7374,68255.0
2018-09-14 14:30:00,11.84,11.86,11.82,11.86,92655.0,8.7374,8.7522,8.7226,8.7522,92655.0
2018-09-14 15:00:00,11.86,11.88,11.84,11.87,157240.0,8.7522,8.7669,8.7374,8.7595,157240.0
2018-09-14 15:30:00,11.87,11.88,11.84,11.85,314512.0,8.7595,8.7669,8.7374,8.7448,314512.0
2018-09-17 09:30:00,11.86,11.92,11.83,11.85,48279.0,8.7522,8.7964,8.73,8.7448,48279.0
2018-09-17 10:00:00,11.86,11.86,11.8,11.81,65658.0,8.7522,8.7522,8.7079,8.7153,65658.0
2018-09-17 10:30:00,11.81,11.84,11.79,11.81,103216.0,8.7153,8.7374,8.7005,8.7153,103216.0
2018-09-17 11:00:00,11.81,11.87,11.8,11.82,75384.0,8.7153,8.7595,8.7079,8.7226,75384.0
2018-09-17 11:30:00,11.82,11.82,11.77,11.79,78913.0,8.7226,8.7226,8.6857,8.7005,78913.0
2018-09-17 12:00:00,11.8,11.8,11.74,11.76,80518.0,8.7079,8.7079,8.6636,8.6784,80518.0
2018-09-17 12:30:00,11.76,11.8,11.73,11.78,169346.0,8.6784,8.7079,8.6562,8.6931,169346.0
2018-09-17 13:00:00,11.78,11.79,11.75,11.79,127343.0,8.6931,8.7005,8.671,8.7005,127343.0
2018-09-17 13:30:00,11.79,11.83,11.77,11.83,63348.0,8.7005,8.73,8.6857,8.73,63348.0
2018-09-17 14:00:00,11.83,11.85,11.81,11.83,79006.0,8.73,8.7448,8.7153,8.73,79006.0
2018-09-17 14:30:00,11.82,11.84,11.82,11.84,106246.0,8.7226,8.7374,8.7226,8.7374,106246.0
2018-09-17 15:00:00,11.84,11.84,11.78,11.82,173249.0,8.7374,8.7374,8.6931,8.7226,173249.0
2018-09-17 15:30:00,11.83,11.86,11.82,11.84,407521.0,8.73,8.7522,8.7226,8.7374,407521.0
2018-09-18 09:30:00,11.8,11.84,11.75,11.76,108459.0,8.7079,8.7374,8.671,8.6784,108459.0
2018-09-18 10:00:00,11.75,11.78,11.72,11.76,134941.0,8.671,8.6931,8.6488,8.6784,134941.0
2018-09-18 10:30:00,11.77,11.78,11.71,11.72,180669.0,8.6857,8.6931,8.6415,8.6488,180669.0
2018-09-18 11:00:00,11.72,11.76,11.72,11.76,122841.0,8.6488,8.6784,8.6488,8.6784,122841.0
2018-09-18 11:30:00,11.76,11.8,11.74,11.78,78469.0,8.6784,8.7079,8.6636,8.6931,78469.0
2018-09-18 12:00:00,11.78,11.8,11.73,11.73,81913.0,8.6931,8.7079,8.6562,8.6562,81913.0
2018-09-18 12:30:00,11.74,11.75,11.73,11.74,50346.0,8.6636,8.671,8.6562,8.6636,50346.0
2018-09-18 13:00:00,11.75,11.75,11.72,11.73,65405.0,8.671,8.671,8.6488,8.6562,65405.0
2018-09-18 13:30:00,11.72,11.74,11.71,11.72,93439.0,8.6488,8.6636,8.6415,8.6488,93439.0
2018-09-18 14:00:00,11.71,11.74,11.71,11.74,80937.0,8.6415,8.6636,8.6415,8.6636,80937.0
2018-09-18 14:30:00,11.74,11.74,11.71,11.72,76443.0,8.6636,8.6636,8.6415,8.6488,76443.0
2018-09-18 15:00:00,11.71,11.75,11.71,11.75,100425.0,8.6415,8.671,8.6415,8.671,100425.0
2018-09-18 15:30:00,11.75,11.76,11.72,11.73,468542.0,8.671,8.6784,8.6488,8.6562,468542.0
2018-09-19 09:30:00,11.73,11.91,11.73,11.87,157551.0,8.6562,8.7891,8.6562,8.7595,157551.0
2018-09-19 10:00:00,11.88,11.95,11.88,11.94,180301.0,8.7669,8.8186,8.7669,8.8112,180301.0
2018-09-19 10:30:00,11.94,11.98,11.91,11.98,124986.0,8.8112,8.8407,8.7891,8.8407,124986.0
2018-09-19 11:00:00,11.98,11.98,11.92,11.94,111960.0,8.8407,8.8407,8.7964,8.8112,111960.0
2018-09-19 11:30:00,11.94,11.95,11.91,11.95,73292.0,8.8112,8.8186,8.7891,8.8186,73292.0
2018-09-19 12:00:00,11.95,11.96,11.91,11.92,152777.0,8.8186,8.826,8.7891,8.7964,152777.0
2018-09-19 12:30:00,11.93,11.94,11.9,11.94,95061.0,8.8038,8.8112,8.7817,8.8112,95061.0
2018-09-19 13:00:00,11.94,11.95,11.9,11.91,86009.0,8.8112,8.8186,8.7817,8.7891,86009.0
2018-09-19 13:30:00,11.91,11.93,11.9,11.93,170059.0,8.7891,8.8038,8.7817,8.8038,170059.0
2018-09-19 14:00:00,11.92,11.95,11.92,11.94,102967.0,8.7964,8.8186,8.7964,8.8112,102967.0
2018-09-19 14:30:00,11.94,11.96,11.93,11.94,114292.0,8.8112,8.826,8.8038,8.8112,114292.0
2018-09-19 15:00:00,11.94,11.94,11.91,11.93,193545.0,8.8112,8.8112,8.7891,8.8038,193545.0
2018-09-19 15:30:00,11.93,11.94,11.91,11.93,400803.0,8.8038,8.8112,8.7891,8.8038,400803.0
2018-09-20 09:30:00,11.91,12.03,11.91,12.02,132080.0,8.7891,8.8776,8.7891,8.8702,132080.0
2018-09-20 10:00:00,12.02,12.08,11.99,12.04,198034.0,8.8702,8.9145,8.8481,8.885,198034.0
2018-09-20 10:30:00,12.04,12.1,12.03,12.08,134872.0,8.885,8.9293,8.8776,8.9145,134872.0
2018-09-20 11:00:00,12.08,12.11,12.01,12.07,130243.0,8.9145,8.9366,8.8629,8.9071,130243.0
2018-09-20 11:30:00,12.07,12.11,12.06,12.1,150746.0,8.9071,8.9366,8.8998,8.9293,150746.0
2018-09-20 12:00:00,12.1,12.11,12.07,12.11,106744.0,8.9293,8.9366,8.9071,8.9366,106744.0
2018-09-20 12:30:00,12.11,12.14,12.1,12.13,152706.0,8.9366,8.9588,8.9293,8.9514,152706.0
2018-09-20 13:00:00,12.13,12.14,12.07,12.08,137803.0,8.9514,8.9588,8.9071,8.9145,137803.0
2018-09-20 13:30:00,12.08,12.08,12.05,12.07,106352.0,8.9145,8.9145,8.8924,8.9071,106352.0
2018-09-20 14:00:00,12.07,12.09,12.06,12.09,87453.0,8.9071,8.9219,8.8998,8.9219,87453.0
2018-09-20 14:30:00,12.09,12.09,12.0,12.03,267946.0,8.9219,8.9219,8.8555,8.8776,267946.0
2018-09-20 15:00:00,12.03,12.06,12.02,12.04,233945.0,8.8776,8.8998,8.8702,8.885,233945.0
2018-09-20 15:30:00,12.04,12.05,12.02,12.04,424589.0,8.885,8.8924,8.8702,8.885,424589.0
2018-09-21 09:30:00,12.02,12.09,12.02,12.04,577869.0,8.8702,8.9219,8.8702,8.885,577869.0
2018-09-21 10:00:00,12.04,12.06,12.02,12.02,74460.0,8.885,8.8998,8.8702,8.8702,74460.0
2018-09-21 10:30:00,12.02,12.05,12.0,12.0,95459.0,8.8702,8.8924,8.8555,8.8555,95459.0
2018-09-21 11:00:00,12.01,12.05,12.0,12.04,47324.0,8.8629,8.8924,8.8555,8.885,47324.0
2018-09-21 11:30:00,12.05,12.06,12.02,12.04,44578.0,8.8924,8.8998,8.8702,8.885,44578.0
2018-09-21 12:00:00,12.04,12.05,12.0,12.01,68625.0,8.885,8.8924,8.8555,8.8629,68625.0
2018-09-21 12:30:00,12.01,12.04,12.0,12.02,65729.0,8.8629,8.885,8.8555,8.8702,65729.0
2018-09-21 13:00:00,12.02,12.05,12.01,12.05,82791.0,8.8702,8.8924,8.8629,8.8924,82791.0
2018-09-21 13:30:00,12.05,12.05,12.02,12.04,76122.0,8.8924,8.8924,8.8702,8.885,76122.0
2018-09-21 14:00:00,12.04,12.06,12.03,12.03,178467.0,8.885,8.8998,8.8776,8.8776,178467.0
2018-09-21 14:30:00,12.03,12.04,12.0,12.01,74215.0,8.8776,8.885,8.8555,8.8629,74215.0
2018-09-21 15:00:00,12.01,12.01,11.99,12.0,170791.0,8.8629,8.8629,8.8481,8.8555,170791.0
2018-09-21 15:30:00,12.0,12.06,11.99,12.02,956605.0,8.8555,8.8998,8.8481,8.8702,956605.0
2018-09-24 09:30:00,11.99,12.01,11.89,11.9,126193.0,8.8481,8.8629,8.7743,8.7817,126193.0
2018-09-24 10:00:00,11.9,11.9,11.85,11.88,114457.0,8.7817,8.7817,8.7448,8.7669,114457.0
2018-09-24 10:30:00,11.88,11.88,11.83,11.85,120316.0,8.7669,8.7669,8.73,8.7448,120316.0
2018-09-24 11:00:00,11.86,11.86,11.8,11.84,118435.0,8.7522,8.7522,8.7079,8.7374,118435.0
2018-09-24 11:30:00,11.84,11.85,11.76,11.76,63145.0,8.7374,8.7448,8.6784,8.6784,63145.0
2018-09-24 12:00:00,11.76,11.78,11.75,11.77,87766.0,8.6784,8.6931,8.671,8.6857,87766.0
2018-09-24 12:30:00,11.77,11.77,11.73,11.73,70849.0,8.6857,8.6857,8.6562,8.6562,70849.0
2018-09-24 13:00:00,11.73,11.76,11.72,11.76,53553.0,8.6562,8.6784,8.6488,8.6784,53553.0
2018-09-24 13:30:00,11.76,11.78,11.75,11.76,73416.0,8.6784,8.6931,8.671,8.6784,73416.0
2018-09-24 14:00:00,11.76,11.79,11.75,11.78,153447.0,8.6784,8.7005,8.671,8.6931,153447.0
2018-09-24 14:30:00,11.78,11.79,11.76,11.77,74446.0,8.6931,8.7005,8.6784,8.6857,74446.0
2018-09-24 15:00:00,11.76,11.77,11.74,11.74,77209.0,8.6784,8.6857,8.6636,8.6636,77209.0
2018-09-24 15:30:00,11.74,11.76,11.73,11.76,269842.0,8.6636,8.6784,8.6562,8.6784,269842.0
2018-09-25 09:30:00,11.8,11.82,11.76,11.78,58707.0,8.7079,8.7226,8.6784,8.6931,58707.0
2018-09-25 10:00:00,11.78,11.82,11.77,11.81,53984.0,8.6931,8.7226,8.6857,8.7153,53984.0
2018-09-25 10:30:00,11.81,11.82,11.77,11.79,48133.0,8.7153,8.7226,8.6857,8.7005,48133.0
2018-09-25 11:00:00,11.78,11.8,11.76,11.79,42463.0,8.6931,8.7079,8.6784,8.7005,42463.0
2018-09-25 11:30:00,11.79,11.79,11.75,11.77,55623.0,8.7005,8.7005,8.671,8.6857,55623.0
2018-09-25 12:00:00,11.78,11.79,11.76,11.79,17506.0,8.6931,8.7005,8.6784,8.7005,17506.0
2018-09-25 12:30:00,11.78,11.79,11.77,11.78,21288.0,8.6931,8.7005,8.6857,8.6931,21288.0
2018-09-25 13:00:00,11.78,11.8,11.77,11.79,20368.0,8.6931,8.7079,8.6857,8.7005,20368.0
2018-09-25 13:30:00,11.79,11.8,11.76,11.79,26065.0,8.7005,8.7079,8.6784,8.7005,26065.0
2018-09-25 14:00:00,11.79,11.81,11.78,11.81,42189.0,8.7005,8.7153,8.6931,8.7153,42189.0
2018-09-25 14:30:00,11.8,11.81,11.77,11.79,59791.0,8.7079,8.7153,8.6857,8.7005,59791.0
2018-09-25 15:00:00,11.79,11.81,11.78,11.8,73903.0,8.7005,8.7153,8.6931,8.7079,73903.0
2018-09-25 15:30:00,11.8,11.81,11.77,11.78,300160.0,8.7079,8.7153,8.6857,8.6931,300160.0
2018-09-26 09:30:00,11.8,11.83,11.75,11.75,94923.0,8.7079,8.73,8.671,8.671,94923.0
2018-09-26 10:00:00,11.76,11.76,11.71,11.76,72407.0,8.6784,8.6784,8.6415,8.6784,72407.0
2018-09-26 10:30:00,11.75,11.76,11.72,11.73,57036.0,8.671,8.6784,8.6488,8.6562,57036.0
2018-09-26 11:00:00,11.73,11.76,11.72,11.73,68547.0,8.6562,8.6784,8.6488,8.6562,68547.0
2018-09-26 11:30:00,11.73,11.73,11.61,11.63,386482.0,8.6562,8.6562,8.5677,8.5824,386482.0
2018-09-26 12:00:00,11.63,11.64,11.6,11.61,85271.0,8.5824,8.5898,8.5603,8.5677,85271.0
2018-09-26 12:30:00,11.62,11.62,11.58,11.6,126738.0,8.5751,8.5751,8.5455,8.5603,126738.0
2018-09-26 13:00:00,11.59,11.6,11.57,11.58,92630.0,8.5529,8.5603,8.5382,8.5455,92630.0
2018-09-26 13:30:00,11.59,11.6,11.54,11.57,114881.0,8.5529,8.5603,8.516,8.5382,114881.0
2018-09-26 14:00:00,11.57,11.64,11.54,11.6,112300.0,8.5382,8.5898,8.516,8.5603,112300.0
2018-09-26 14:30:00,11.6,11.61,11.56,11.56,64470.0,8.5603,8.5677,8.5308,8.5308,64470.0
2018-09-26 15:00:00,11.56,11.57,11.49,11.49,258797.0,8.5308,8.5382,8.4791,8.4791,258797.0
2018-09-26 15:30:00,11.49,11.49,11.41,11.42,543490.0,8.4791,8.4791,8.4201,8.4275,543490.0
2018-09-27 09:30:00,11.4,11.42,11.32,11.38,129442.0,8.4127,8.4275,8.3537,8.3979,129442.0
2018-09-27 10:00:00,11.38,11.4,11.35,11.36,60231.0,8.3979,8.4127,8.3758,8.3832,60231.0
2018-09-27 10:30:00,11.37,11.42,11.36,11.38,76966.0,8.3906,8.4275,8.3832,8.3979,76966.0
2018-09-27 11:00:00,11.38,11.4,11.37,11.4,50598.0,8.3979,8.4127,8.3906,8.4127,50598.0
2018-09-27 11:30:00,11.39,11.42,11.38,11.42,50034.0,8.4053,8.4275,8.3979,8.4275,50034.0
2018-09-27 12:00:00,11.42,11.42,11.39,11.4,66036.0,8.4275,8.4275,8.4053,8.4127,66036.0
2018-09-27 12:30:00,11.41,11.42,11.39,11.4,50000.0,8.4201,8.4275,8.4053,8.4127,50000.0
2018-09-27 13:00:00,11.4,11.42,11.39,11.42,52813.0,8.4127,8.4275,8.4053,8.4275,52813.0
2018-09-27 13:30:00,11.42,11.43,11.41,11.41,39474.0,8.4275,8.4348,8.4201,8.4201,39474.0
2018-09-27 14:00:00,11.42,11.42,11.37,11.38,77972.0,8.4275,8.4275,8.3906,8.3979,77972.0
2018-09-27 14:30:00,11.38,11.39,11.34,11.35,81870.0,8.3979,8.4053,8.3684,8.3758,81870.0
2018-09-27 15:00:00,11.36,11.37,11.32,11.33,103901.0,8.3832,8.3906,8.3537,8.361,103901.0
2018-09-27 15:30:00,11.33,11.33,11.3,11.32,304799.0,8.361,8.361,8.3389,8.3537,304799.0
2018-09-28 09:30:00,11.26,11.37,11.26,11.36,73853.0,8.3094,8.3906,8.3094,8.3832,73853.0
2018-09-28 10:00:00,11.36,11.39,11.32,11.38,47205.0,8.3832,8.4053,8.3537,8.3979,47205.0
2018-09-28 10:30:00,11.38,11.4,11.35,11.37,51912.0,8.3979,8.4127,8.3758,8.3906,51912.0
2018-09-28 11:00:00,11.37,11.38,11.34,11.36,42444.0,8.3906,8.3979,8.3684,8.3832,42444.0
2018-09-28 11:30:00,11.35,11.36,11.32,11.33,39398.0,8.3758,8.3832,8.3537,8.361,39398.0
2018-09-28 12:00:00,11.33,11.33,11.29,11.3,70538.0,8.361,8.361,8.3315,8.3389,70538.0
2018-09-28 12:30:00,11.3,11.31,11.29,11.29,94413.0,8.3389,8.3463,8.3315,8.3315,94413.0
2018-09-28 13:00:00,11.29,11.31,11.29,11.29,102380.0,8.3315,8.3463,8.3315,8.3315,102380.0
2018-09-28 13:30:00,11.29,11.3,11.26,11.27,115451.0,8.3315,8.3389,8.3094,8.3168,115451.0
2018-09-28 14:00:00,11.26,11.28,11.25,11.28,67265.0,8.3094,8.3241,8.302,8.3241,67265.0
2018-09-28 14:30:00,11.28,11.28,11.25,11.26,50126.0,8.3241,8.3241,8.302,8.3094,50126.0
2018-09-28 15:00:00,11.25,11.26,11.23,11.26,153321.0,8.302,8.3094,8.2872,8.3094,153321.0
2018-09-28 15:30:00,11.26,11.26,11.21,11.25,435716.0,8.3094,8.3094,8.2725,8.302,435716.0
2018-10-01 09:30:00,11.34,11.36,11.26,11.32,106350.0,8.3684,8.3832,8.3094,8.3537,106350.0
2018-10-01 10:00:00,11.32,11.36,11.31,11.33,53647.0,8.3537,8.3832,8.3463,8.361,53647.0
2018-10-01 10:30:00,11.33,11.34,11.3,11.3,110050.0,8.361,8.3684,8.3389,8.3389,110050.0
2018-10-01 11:00:00,11.3,11.34,11.26,11.27,66197.0,8.3389,8.3684,8.3094,8.3168,66197.0
2018-10-01 11:30:00,11.28,11.29,11.22,11.23,73805.0,8.3241,8.3315,8.2799,8.2872,73805.0
2018-10-01 12:00:00,11.23,11.24,11.2,11.21,53580.0,8.2872,8.2946,8.2651,8.2725,53580.0
2018-10-01 12:30:00,11.21,11.23,11.18,11.19,87392.0,8.2725,8.2872,8.2504,8.2577,87392.0
2018-10-01 13:00:00,11.19,11.22,11.17,11.2,133062.0,8.2577,8.2799,8.243,8.2651,133062.0
2018-10-01 13:30:00,11.21,11.22,11.19,11.2,49537.0,8.2725,8.2799,8.2577,8.2651,49537.0
2018-10-01 14:00:00,11.2,11.23,11.19,11.21,73142.0,8.2651,8.2872,8.2577,8.2725,73142.0
2018-10-01 14:30:00,11.21,11.21,11.18,11.19,72225.0,8.2725,8.2725,8.2504,8.2577,72225.0
2018-10-01 15:00:00,11.19,11.2,11.11,11.11,179797.0,8.2577,8.2651,8.1987,8.1987,179797.0
2018-10-01 15:30:00,11.12,11.19,11.1,11.18,312939.0,8.2061,8.2577,8.1913,8.2504,312939.0
2018-10-02 09:30:00,11.19,11.33,11.16,11.28,200684.0,8.2577,8.361,8.2356,8.3241,200684.0
2018-10-02 10:00:00,11.27,11.28,11.19,11.23,161944.0,8.3168,8.3241,8.2577,8.2872,161944.0
2018-10-02 10:30:00,11.23,11.23,11.16,11.18,167376.0,8.2872,8.2872,8.2356,8.2504,167376.0
2018-10-02 11:00:00,11.18,11.27,11.17,11.17,78492.0,8.2504,8.3168,8.243,8.243,78492.0
2018-10-02 11:30:00,11.16,11.26,11.16,11.25,116599.0,8.2356,8.3094,8.2356,8.302,116599.0
2018-10-02 12:00:00,11.25,11.25,11.19,11.2,192672.0,8.302,8.302,8.2577,8.2651,192672.0
2018-10-02 12:30:00,11.2,11.24,11.19,11.23,110376.0,8.2651,8.2946,8.2577,8.2872,110376.0
2018-10-02 13:00:00,11.24,11.24,11.22,11.24,98330.0,8.2946,8.2946,8.2799,8.2946,98330.0
2018-10-02 13:30:00,11.24,11.26,11.23,11.25,184425.0,8.2946,8.3094,8.2872,8.302,184425.0
2018-10-02 14:00:00,11.25,11.25,11.22,11.24,197729.0,8.302,8.302,8.2799,8.2946,197729.0
2018-10-02 14:30:00,11.25,11.27,11.2,11.21,174038.0,8.302,8.3168,8.2651,8.2725,174038.0
2018-10-02 15:00:00,11.21,11.23,11.19,11.19,100402.0,8.2725,8.2872,8.2577,8.2577,100402.0
2018-10-02 15:30:00,11.2,11.24,11.19,11.23,320690.0,8.2651,8.2946,8.2577,8.2872,320690.0
2018-10-03 09:30:00,11.33,11.38,11.23,11.24,131617.0,8.361,8.3979,8.2872,8.2946,131617.0
2018-10-03 10:00:00,11.25,11.34,11.24,11.31,102856.0,8.302,8.3684,8.2946,8.3463,102856.0
2018-10-03 10:30:00,11.31,11.34,11.3,11.32,48861.0,8.3463,8.3684,8.3389,8.3537,48861.0
2018-10-03 11:00:00,11.32,11.36,11.3,11.36,75103.0,8.3537,8.3832,8.3389,8.3832,75103.0
2018-10-03 11:30:00,11.36,11.45,11.34,11.43,165015.0,8.3832,8.4496,8.3684,8.4348,165015.0
2018-10-03 12:00:00,11.43,11.46,11.41,11.45,161888.0,8.4348,8.457,8.4201,8.4496,161888.0
2018-10-03 12:30:00,11.45,11.49,11.44,11.45,128936.0,8.4496,8.4791,8.4422,8.4496,128936.0
2018-10-03 13:00:00,11.45,11.49,11.44,11.48,98534.0,8.4496,8.4791,8.4422,8.4717,98534.0
2018-10-03 13:30:00,11.49,11.5,11.47,11.5,60252.0,8.4791,8.4865,8.4644,8.4865,60252.0
2018-10-03 14:00:00,11.5,11.53,11.48,11.51,152174.0,8.4865,8.5086,8.4717,8.4939,152174.0
2018-10-03 14:30:00,11.51,11.51,11.44,11.46,126290.0,8.4939,8.4939,8.4422,8.457,126290.0
2018-10-03 15:00:00,11.47,11.48,11.42,11.47,148966.0,8.4644,8.4717,8.4275,8.4644,148966.0
2018-10-03 15:30:00,11.46,11.53,11.46,11.51,388565.0,8.457,8.5086,8.457,8.4939,388565.0
2018-10-04 09:30:00,11.45,11.66,11.45,11.59,198115.0,8.4496,8.6046,8.4496,8.5529,198115.0
2018-10-04 10:00:00,11.58,11.6,11.51,11.51,102860.0,8.5455,8.5603,8.4939,8.4939,102860.0
2018-10-04 10:30:00,11.52,11.55,11.48,11.49,118203.0,8.5013,8.5234,8.4717,8.4791,118203.0
2018-10-04 11:00:00,11.49,11.51,11.45,11.46,98006.0,8.4791,8.4939,8.4496,8.457,98006.0
2018-10-04 11:30:00,11.46,11.47,11.39,11.4,77532.0,8.457,8.4644,8.4053,8.4127,77532.0
2018-10-04 12:00:00,11.39,11.4,11.33,11.37,87456.0,8.4053,8.4127,8.361,8.3906,87456.0
2018-10-04 12:30:00,11.37,11.39,11.33,11.36,106093.0,8.3906,8.4053,8.361,8.3832,106093.0
2018-10-04 13:00:00,11.36,11.37,11.31,11.36,84032.0,8.3832,8.3906,8.3463,8.3832,84032.0
2018-10-04 13:30:00,11.35,11.37,11.32,11.36,95244.0,8.3758,8.3906,8.3537,8.3832,95244.0
2018-10-04 14:00:00,11.36,11.38,11.34,11.37,107664.0,8.3832,8.3979,8.3684,8.3906,107664.0
2018-10-04 14:30:00,11.37,11.42,11.36,11.41,144498.0,8.3906,8.4275,8.3832,8.4201,144498.0
2018-10-04 15:00:00,11.42,11.47,11.4,11.46,147691.0,8.4275,8.4644,8.4127,8.457,147691.0
2018-10-04 15:30:00,11.46,11.46,11.41,11.45,483102.0,8.457,8.457,8.4201,8.4496,483102.0
2018-10-05 09:30:00,11.5,11.5,11.4,11.45,65486.0,8.4865,8.4865,8.4127,8.4496,65486.0
2018-10-05 10:00:00,11.45,11.48,11.41,11.41,54677.0,8.4496,8.4717,8.4201,8.4201,54677.0
2018-10-05 10:30:00,11.41,11.41,11.34,11.36,108501.0,8.4201,8.4201,8.3684,8.3832,108501.0
2018-10-05 11:00:00,11.36,11.36,11.31,11.31,95109.0,8.3832,8.3832,8.3463,8.3463,95109.0
2018-10-05 11:30:00,11.31,11.31,11.26,11.26,100944.0,8.3463,8.3463,8.3094,8.3094,100944.0
2018-10-05 12:00:00,11.26,11.33,11.26,11.31,75843.0,8.3094,8.361,8.3094,8.3463,75843.0
2018-10-05 12:30:00,11.31,11.31,11.26,11.26,64096.0,8.3463,8.3463,8.3094,8.3094,64096.0
2018-10-05 13:00:00,11.26,11.28,11.23,11.25,96808.0,8.3094,8.3241,8.2872,8.302,96808.0
2018-10-05 13:30:00,11.25,11.29,11.24,11.29,103987.0,8.302,8.3315,8.2946,8.3315,103987.0
2018-10-05 14:00:00,11.29,11.3,11.26,11.27,86296.0,8.3315,8.3389,8.3094,8.3168,86296.0
2018-10-05 14:30:00,11.28,11.33,11.28,11.33,117660.0,8.3241,8.361,8.3241,8.361,117660.0
2018-10-05 15:00:00,11.33,11.35,11.3,11.3,107175.0,8.361,8.3758,8.3389,8.3389,107175.0
2018-10-05 15:30:00,11.3,11.33,11.28,11.3,217642.0,8.3389,8.361,8.3241,8.3389,217642.0
2018-10-08 09:30:00,11.31,11.33,11.22,11.22,166596.0,8.3463,8.361,8.2799,8.2799,166596.0
2018-10-08 10:00:00,11.23,11.27,11.2,11.27,83139.0,8.2872,8.3168,8.2651,8.3168,83139.0
2018-10-08 10:30:00,11.26,11.31,11.26,11.29,64129.0,8.3094,8.3463,8.3094,8.3315,64129.0
2018-10-08 11:00:00,11.28,11.31,11.27,11.31,30997.0,8.3241,8.3463,8.3168,8.3463,30997.0
2018-10-08 11:30:00,11.3,11.31,11.26,11.28,46033.0,8.3389,8.3463,8.3094,8.3241,46033.0
2018-10-08 12:00:00,11.27,11.36,11.26,11.35,38059.0,8.3168,8.3832,8.3094,8.3758,38059.0
2018-10-08 12:30:00,11.34,11.37,11.33,11.35,61720.0,8.3684,8.3906,8.361,8.3758,61720.0
2018-10-08 13:00:00,11.35,11.38,11.33,11.34,51091.0,8.3758,8.3979,8.361,8.3684,51091.0
2018-10-08 13:30:00,11.35,11.37,11.33,11.35,54616.0,8.3758,8.3906,8.361,8.3758,54616.0
2018-10-08 14:00:00,11.36,11.43,11.35,11.41,65769.0,8.3832,8.4348,8.3758,8.4201,65769.0
2018-10-08 14:30:00,11.42,11.44,11.39,11.41,48922.0,8.4275,8.4422,8.4053,8.4201,48922.0
2018-10-08 15:00:00,11.4,11.45,11.4,11.44,74848.0,8.4127,8.4496,8.4127,8.4422,74848.0
2018-10-08 15:30:00,11.44,11.47,11.42,11.44,282017.0,8.4422,8.4644,8.4275,8.4422,282017.0
2018-10-09 09:30:00,11.41,11.46,11.34,11.42,78661.0,8.4201,8.457,8.3684,8.4275,78661.0
2018-10-09 10:00:00,11.43,11.46,11.4,11.46,51513.0,8.4348,8.457,8.4127,8.457,51513.0
2018-10-09 10:30:00,11.47,11.49,11.44,11.44,51685.0,8.4644,8.4791,8.4422,8.4422,51685.0
2018-10-09 11:00:00,11.45,11.51,11.44,11.5,49624.0,8.4496,8.4939,8.4422,8.4865,49624.0
2018-10-09 11:30:00,11.49,11.53,11.48,11.53,70979.0,8.4791,8.5086,8.4717,8.5086,70979.0
2018-10-09 12:00:00,11.53,11.53,11.47,11.48,41730.0,8.5086,8.5086,8.4644,8.4717,41730.0
2018-10-09 12:30:00,11.48,11.5,11.45,11.45,38321.0,8.4717,8.4865,8.4496,8.4496,38321.0
2018-10-09 13:00:00,11.46,11.47,11.43,11.46,54410.0,8.457,8.4644,8.4348,8.457,54410.0
2018-10-09 13:30:00,11.47,11.51,11.44,11.51,48385.0,8.4644,8.4939,8.4422,8.4939,48385.0
2018-10-09 14:00:00,11.51,11.51,11.45,11.45,53581.0,8.4939,8.4939,8.4496,8.4496,53581.0
2018-10-09 14:30:00,11.46,11.46,11.42,11.46,90670.0,8.457,8.457,8.4275,8.457,90670.0
2018-10-09 15:00:00,11.45,11.46,11.41,11.43,97845.0,8.4496,8.457,8.4201,8.4348,97845.0
2018-10-09 15:30:00,11.43,11.43,11.37,11.38,360686.0,8.4348,8.4348,8.3906,8.3979,360686.0
2018-10-11 09:30:00,11.22,11.34,11.13,11.3,364128.0,8.2799,8.3684,8.2135,8.3389,364128.0
2018-10-11 10:00:00,11.3,11.3,11.2,11.23,81683.0,8.3389,8.3389,8.2651,8.2872,81683.0
2018-10-11 10:30:00,11.23,11.3,11.23,11.23,181020.0,8.2872,8.3389,8.2872,8.2872,181020.0
2018-10-11 11:00:00,11.23,11.24,11.16,11.18,123808.0,8.2872,8.2946,8.2356,8.2504,123808.0
2018-10-11 11:30:00,11.18,11.24,11.16,11.21,91713.0,8.2504,8.2946,8.2356,8.2725,91713.0
2018-10-11 12:00:00,11.21,11.31,11.21,11.28,103194.0,8.2725,8.3463,8.2725,8.3241,103194.0
2018-10-11 12:30:00,11.27,11.3,11.26,11.28,93046.0,8.3168,8.3389,8.3094,8.3241,93046.0
2018-10-11 13:00:00,11.27,11.27,11.23,11.24,131514.0,8.3168,8.3168,8.2872,8.2946,131514.0
2018-10-11 13:30:00,11.25,11.26,11.2,11.24,91982.0,8.302,8.3094,8.2651,8.2946,91982.0
2018-10-11 14:00:00,11.24,11.25,11.16,11.18,109579.0,8.2946,8.302,8.2356,8.2504,109579.0
2018-10-11 14:30:00,11.18,11.18,11.02,11.07,247736.0,8.2504,8.2504,8.1323,8.1692,247736.0
2018-10-11 15:00:00,11.06,11.15,11.04,11.1,205448.0,8.1618,8.2282,8.147,8.1913,205448.0
2018-10-11 15:30:00,11.1,11.13,10.97,10.98,552805.0,8.1913,8.2135,8.0954,8.1028,552805.0
2018-10-12 09:30:00,11.11,11.25,10.96,11.0,317111.0,8.1987,8.302,8.088,8.1175,317111.0
2018-10-12 10:00:00,10.99,10.99,10.75,10.77,305459.0,8.1101,8.1101,7.933,7.9478,305459.0
2018-10-12 10:30:00,10.77,10.81,10.72,10.74,252063.0,7.9478,7.9773,7.9109,7.9256,252063.0
2018-10-12 11:00:00,10.74,10.82,10.68,10.71,252911.0,7.9256,7.9847,7.8814,7.9035,252911.0
2018-10-12 11:30:00,10.71,10.76,10.61,10.62,194418.0,7.9035,7.9404,7.8297,7.8371,194418.0
2018-10-12 12:00:00,10.62,10.62,10.51,10.52,232656.0,7.8371,7.8371,7.7559,7.7633,232656.0
2018-10-12 12:30:00,10.52,10.52,10.31,10.35,484567.0,7.7633,7.7633,7.6083,7.6378,484567.0
2018-10-12 13:00:00,10.35,10.47,10.31,10.42,251433.0,7.6378,7.7264,7.6083,7.6895,251433.0
2018-10-12 13:30:00,10.42,10.57,10.41,10.53,291548.0,7.6895,7.8002,7.6821,7.7707,291548.0
2018-10-12 14:00:00,10.54,10.57,10.47,10.53,216156.0,7.7781,7.8002,7.7264,7.7707,216156.0
2018-10-12 14:30:00,10.53,10.54,10.48,10.53,158287.0,7.7707,7.7781,7.7338,7.7707,158287.0
2018-10-12 15:00:00,10.53,10.63,10.52,10.59,263677.0,7.7707,7.8445,7.7633,7.815,263677.0
2018-10-12 15:30:00,10.6,10.65,10.58,10.63,692477.0,7.8223,7.8592,7.8076,7.8445,692477.0
2018-10-15 09:30:00,10.61,10.77,10.61,10.7,167583.0,7.8297,7.9478,7.8297,7.8961,167583.0
2018-10-15 10:00:00,10.7,10.7,10.61,10.67,100173.0,7.8961,7.8961,7.8297,7.874,100173.0
2018-10-15 10:30:00,10.66,10.7,10.62,10.63,80170.0,7.8666,7.8961,7.8371,7.8445,80170.0
2018-10-15 11:00:00,10.63,10.7,10.62,10.68,81287.0,7.8445,7.8961,7.8371,7.8814,81287.0
2018-10-15 11:30:00,10.68,10.74,10.67,10.69,111246.0,7.8814,7.9256,7.874,7.8888,111246.0
2018-10-15 12:00:00,10.69,10.7,10.64,10.65,92156.0,7.8888,7.8961,7.8519,7.8592,92156.0
2018-10-15 12:30:00,10.65,10.67,10.63,10.66,50797.0,7.8592,7.874,7.8445,7.8666,50797.0
2018-10-15 13:00:00,10.66,10.71,10.65,10.69,57085.0,7.8666,7.9035,7.8592,7.8888,57085.0
2018-10-15 13:30:00,10.69,10.73,10.68,10.72,113550.0,7.8888,7.9183,7.8814,7.9109,113550.0
2018-10-15 14:00:00,10.73,10.74,10.67,10.68,80632.0,7.9183,7.9256,7.874,7.8814,80632.0
2018-10-15 14:30:00,10.67,10.74,10.67,10.73,49920.0,7.874,7.9256,7.874,7.9183,49920.0
2018-10-15 15:00:00,10.74,10.74,10.69,10.69,240985.0,7.9256,7.9256,7.8888,7.8888,240985.0
2018-10-15 15:30:00,10.69,10.69,10.64,10.65,643858.0,7.8888,7.8888,7.8519,7.8592,643858.0
2018-10-16 09:30:00,10.75,10.76,10.45,10.52,204637.0,7.933,7.9404,7.7116,7.7633,204637.0
2018-10-16 10:00:00,10.53,10.55,10.49,10.52,79846.0,7.7707,7.7854,7.7412,7.7633,79846.0
2018-10-16 10:30:00,10.52,10.56,10.5,10.55,57110.0,7.7633,7.7928,7.7485,7.7854,57110.0
2018-10-16 11:00:00,10.55,10.59,10.54,10.57,48881.0,7.7854,7.815,7.7781,7.8002,48881.0
2018-10-16 11:30:00,10.58,10.62,10.57,10.62,147126.0,7.8076,7.8371,7.8002,7.8371,147126.0
2018-10-16 12:00:00,10.62,10.64,10.61,10.64,45505.0,7.8371,7.8519,7.8297,7.8519,45505.0
2018-10-16 12:30:00,10.63,10.69,10.63,10.67,68324.0,7.8445,7.8888,7.8445,7.874,68324.0
2018-10-16 13:00:00,10.67,10.68,10.65,10.67,61559.0,7.874,7.8814,7.8592,7.874,61559.0
2018-10-16 13:30:00,10.67,10.71,10.66,10.71,64447.0,7.874,7.9035,7.8666,7.9035,64447.0
2018-10-16 14:00:00,10.71,10.72,10.67,10.69,90748.0,7.9035,7.9109,7.874,7.8888,90748.0
2018-10-16 14:30:00,10.69,10.7,10.66,10.67,64939.0,7.8888,7.8961,7.8666,7.874,64939.0
2018-10-16 15:00:00,10.66,10.67,10.63,10.64,120613.0,7.8666,7.874,7.8445,7.8519,120613.0
2018-10-16 15:30:00,10.65,10.71,10.62,10.68,601241.0,7.8592,7.9035,7.8371,7.8814,601241.0
2018-10-17 09:30:00,10.63,10.7,10.61,10.68,87954.0,7.8445,7.8961,7.8297,7.8814,87954.0
2018-10-17 10:00:00,10.69,10.69,10.59,10.6,52381.0,7.8888,7.8888,7.815,7.8223,52381.0
2018-10-17 10:30:00,10.59,10.6,10.51,10.56,48427.0,7.815,7.8223,7.7559,7.7928,48427.0
2018-10-17 11:00:00,10.56,10.64,10.55,10.64,36860.0,7.7928,7.8519,7.7854,7.8519,36860.0
2018-10-17 11:30:00,10.65,10.7,10.63,10.7,119841.0,7.8592,7.8961,7.8445,7.8961,119841.0
2018-10-17 12:00:00,10.7,10.78,10.68,10.77,69968.0,7.8961,7.9552,7.8814,7.9478,69968.0
2018-10-17 12:30:00,10.76,10.83,10.74,10.82,132892.0,7.9404,7.9921,7.9256,7.9847,132892.0
2018-10-17 13:00:00,10.83,10.83,10.75,10.77,109391.0,7.9921,7.9921,7.933,7.9478,109391.0
2018-10-17 13:30:00,10.77,10.78,10.74,10.78,67255.0,7.9478,7.9552,7.9256,7.9552,67255.0
2018-10-17 14:00:00,10.79,10.79,10.7,10.7,103072.0,7.9625,7.9625,7.8961,7.8961,103072.0
2018-10-17 14:30:00,10.7,10.77,10.7,10.75,106960.0,7.8961,7.9478,7.8961,7.933,106960.0
2018-10-17 15:00:00,10.75,10.77,10.73,10.73,83639.0,7.933,7.9478,7.9183,7.9183,83639.0
2018-10-17 15:30:00,10.73,10.79,10.68,10.71,371772.0,7.9183,7.9625,7.8814,7.9035,371772.0
2018-10-18 09:30:00,10.67,10.74,10.66,10.69,40867.0,7.874,7.9256,7.8666,7.8888,40867.0
2018-10-18 10:00:00,10.69,10.76,10.65,10.76,52316.0,7.8888,7.9404,7.8592,7.9404,52316.0
2018-10-18 10:30:00,10.76,10.77,10.72,10.74,48492.0,7.9404,7.9478,7.9109,7.9256,48492.0
2018-10-18 11:00:00,10.74,10.79,10.7,10.71,68505.0,7.9256,7.9625,7.8961,7.9035,68505.0
2018-10-18 11:30:00,10.7,10.7,10.63,10.65,63469.0,7.8961,7.8961,7.8445,7.8592,63469.0
2018-10-18 12:00:00,10.64,10.71,10.63,10.68,50598.0,7.8519,7.9035,7.8445,7.8814,50598.0
2018-10-18 12:30:00,10.67,10.68,10.64,10.67,38633.0,7.874,7.8814,7.8519,7.874,38633.0
2018-10-18 13:00:00,10.67,10.69,10.61,10.62,67016.0,7.874,7.8888,7.8297,7.8371,67016.0
2018-10-18 13:30:00,10.62,10.63,10.57,10.6,50337.0,7.8371,7.8445,7.8002,7.8223,50337.0
2018-10-18 14:00:00,10.6,10.63,10.58,10.6,42977.0,7.8223,7.8445,7.8076,7.8223,42977.0
2018-10-18 14:30:00,10.6,10.61,10.56,10.58,58418.0,7.8223,7.8297,7.7928,7.8076,58418.0
2018-10-18 15:00:00,10.59,10.6,10.56,10.59,144557.0,7.815,7.8223,7.7928,7.815,144557.0
2018-10-18 15:30:00,10.59,10.61,10.57,10.58,304086.0,7.815,7.8297,7.8002,7.8076,304086.0
2018-10-19 09:30:00,10.53,10.65,10.42,10.62,159343.0,7.7707,7.8592,7.6895,7.8371,159343.0
2018-10-19 10:00:00,10.63,10.65,10.54,10.54,130842.0,7.8445,7.8592,7.7781,7.7781,130842.0
2018-10-19 10:30:00,10.54,10.56,10.5,10.53,116963.0,7.7781,7.7928,7.7485,7.7707,116963.0
2018-10-19 11:00:00,10.53,10.58,10.51,10.53,69899.0,7.7707,7.8076,7.7559,7.7707,69899.0
2018-10-19 11:30:00,10.54,10.55,10.49,10.54,133695.0,7.7781,7.7854,7.7412,7.7781,133695.0
2018-10-19 12:00:00,10.54,10.55,10.48,10.5,62249.0,7.7781,7.7854,7.7338,7.7485,62249.0
2018-10-19 12:30:00,10.49,10.51,10.47,10.47,63728.0,7.7412,7.7559,7.7264,7.7264,63728.0
2018-10-19 13:00:00,10.46,10.5,10.43,10.47,51056.0,7.719,7.7485,7.6969,7.7264,51056.0
2018-10-19 13:30:00,10.47,10.49,10.46,10.47,87026.0,7.7264,7.7412,7.719,7.7264,87026.0
2018-10-19 14:00:00,10.47,10.48,10.42,10.47,116979.0,7.7264,7.7338,7.6895,7.7264,116979.0
2018-10-19 14:30:00,10.46,10.48,10.44,10.45,77276.0,7.719,7.7338,7.7043,7.7116,77276.0
2018-10-19 15:00:00,10.45,10.45,10.39,10.44,197717.0,7.7116,7.7116,7.6674,7.7043,197717.0
2018-10-19 15:30:00,10.43,10.44,10.37,10.38,505670.0,7.6969,7.7043,7.6526,7.66,505670.0
2018-10-22 09:30:00,10.38,10.6,10.38,10.44,184442.0,7.66,7.8223,7.66,7.7043,184442.0
2018-10-22 10:00:00,10.43,10.45,10.27,10.3,210981.0,7.6969,7.7116,7.5788,7.6009,210981.0
2018-10-22 10:30:00,10.3,10.36,10.29,10.32,254853.0,7.6009,7.6452,7.5936,7.6157,254853.0
2018-10-22 11:00:00,10.31,10.32,10.24,10.3,112166.0,7.6083,7.6157,7.5567,7.6009,112166.0
2018-10-22 11:30:00,10.3,10.3,10.24,10.24,125175.0,7.6009,7.6009,7.5567,7.5567,125175.0
2018-10-22 12:00:00,10.25,10.27,10.18,10.2,138884.0,7.5641,7.5788,7.5124,7.5272,138884.0
2018-10-22 12:30:00,10.2,10.21,10.15,10.21,137265.0,7.5272,7.5345,7.4903,7.5345,137265.0
2018-10-22 13:00:00,10.2,10.24,10.18,10.21,90904.0,7.5272,7.5567,7.5124,7.5345,90904.0
2018-10-22 13:30:00,10.21,10.24,10.16,10.16,75969.0,7.5345,7.5567,7.4976,7.4976,75969.0
2018-10-22 14:00:00,10.17,10.18,10.11,10.12,92538.0,7.505,7.5124,7.4607,7.4681,92538.0
2018-10-22 14:30:00,10.11,10.16,10.09,10.15,139122.0,7.4607,7.4976,7.446,7.4903,139122.0
2018-10-22 15:00:00,10.14,10.19,10.14,10.17,116790.0,7.4829,7.5198,7.4829,7.505,116790.0
2018-10-22 15:30:00,10.17,10.18,10.09,10.11,466753.0,7.505,7.5124,7.446,7.4607,466753.0
2018-10-23 09:30:00,9.93,10.11,9.9,10.09,212214.0,7.3279,7.4607,7.3058,7.446,212214.0
2018-10-23 10:00:00,10.09,10.11,9.96,9.98,102764.0,7.446,7.4607,7.35,7.3648,102764.0
2018-10-23 10:30:00,9.98,10.07,9.93,10.06,106768.0,7.3648,7.4312,7.3279,7.4238,106768.0
2018-10-23 11:00:00,10.05,10.21,10.04,10.17,257369.0,7.4165,7.5345,7.4091,7.505,257369.0
2018-10-23 11:30:00,10.17,10.18,10.08,10.08,69093.0,7.505,7.5124,7.4386,7.4386,69093.0
2018-10-23 12:00:00,10.09,10.11,10.04,10.09,98578.0,7.446,7.4607,7.4091,7.446,98578.0
2018-10-23 12:30:00,10.09,10.1,10.07,10.09,61607.0,7.446,7.4534,7.4312,7.446,61607.0
2018-10-23 13:00:00,10.08,10.13,10.08,10.09,203083.0,7.4386,7.4755,7.4386,7.446,203083.0
2018-10-23 13:30:00,10.09,10.1,10.0,10.01,107718.0,7.446,7.4534,7.3796,7.3869,107718.0
2018-10-23 14:00:00,10.01,10.1,10.0,10.08,152532.0,7.3869,7.4534,7.3796,7.4386,152532.0
2018-10-23 14:30:00,10.07,10.13,10.06,10.13,118763.0,7.4312,7.4755,7.4238,7.4755,118763.0
2018-10-23 15:00:00,10.13,10.13,10.07,10.08,200789.0,7.4755,7.4755,7.4312,7.4386,200789.0
2018-10-23 15:30:00,10.08,10.12,10.05,10.08,685447.0,7.4386,7.4681,7.4165,7.4386,685447.0
2018-10-24 09:30:00,10.15,10.15,10.02,10.05,161658.0,7.4903,7.4903,7.3943,7.4165,161658.0
2018-10-24 10:00:00,10.04,10.07,9.97,9.98,95536.0,7.4091,7.4312,7.3574,7.3648,95536.0
2018-10-24 10:30:00,9.98,10.01,9.88,9.88,100112.0,7.3648,7.3869,7.291,7.291,100112.0
2018-10-24 11:00:00,9.88,9.9,9.86,9.86,145003.0,7.291,7.3058,7.2762,7.2762,145003.0
2018-10-24 11:30:00,9.86,9.91,9.82,9.91,143499.0,7.2762,7.3131,7.2467,7.3131,143499.0
2018-10-24 12:00:00,9.9,9.91,9.85,9.86,78823.0,7.3058,7.3131,7.2689,7.2762,78823.0
2018-10-24 12:30:00,9.86,9.86,9.79,9.8,113189.0,7.2762,7.2762,7.2246,7.232,113189.0
2018-10-24 13:00:00,9.8,9.8,9.72,9.74,236550.0,7.232,7.232,7.1729,7.1877,236550.0
2018-10-24 13:30:00,9.74,9.78,9.69,9.75,561482.0,7.1877,7.2172,7.1508,7.1951,561482.0
2018-10-24 14:00:00,9.75,9.78,9.72,9.77,262838.0,7.1951,7.2172,7.1729,7.2098,262838.0
2018-10-24 14:30:00,9.77,9.81,9.72,9.74,202484.0,7.2098,7.2394,7.1729,7.1877,202484.0
2018-10-24 15:00:00,9.74,9.74,9.66,9.66,250422.0,7.1877,7.1877,7.1287,7.1287,250422.0
2018-10-24 15:30:00,9.66,9.72,9.6,9.6,561677.0,7.1287,7.1729,7.0844,7.0844,561677.0
2018-10-25 09:30:00,9.74,9.98,9.4,9.46,568840.0,7.1877,7.3648,6.9368,6.9811,568840.0
2018-10-25 10:00:00,9.46,9.57,9.41,9.54,537093.0,6.9811,7.0622,6.9442,7.0401,537093.0
2018-10-25 10:30:00,9.54,9.55,9.44,9.46,513085.0,7.0401,7.0475,6.9663,6.9811,513085.0
2018-10-25 11:00:00,9.46,9.49,9.39,9.44,833735.0,6.9811,7.0032,6.9294,6.9663,833735.0
2018-10-25 11:30:00,9.43,9.55,9.38,9.47,567373.0,6.9589,7.0475,6.922,6.9884,567373.0
2018-10-25 12:00:00,9.48,9.51,9.41,9.44,305089.0,6.9958,7.018,6.9442,6.9663,305089.0
2018-10-25 12:30:00,9.44,9.45,9.37,9.38,243174.0,6.9663,6.9737,6.9146,6.922,243174.0
2018-10-25 13:00:00,9.38,9.45,9.32,9.43,403564.0,6.922,6.9737,6.8778,6.9589,403564.0
2018-10-25 13:30:00,9.43,9.6,9.42,9.57,196441.0,6.9589,7.0844,6.9515,7.0622,196441.0
2018-10-25 14:00:00,9.57,9.64,9.54,9.61,168085.0,7.0622,7.1139,7.0401,7.0918,168085.0
2018-10-25 14:30:00,9.62,9.71,9.61,9.67,284507.0,7.0991,7.1656,7.0918,7.136,284507.0
2018-10-25 15:00:00,9.67,9.73,9.62,9.7,606961.0,7.136,7.1803,7.0991,7.1582,606961.0
2018-10-25 15:30:00,9.7,9.71,9.57,9.59,791124.0,7.1582,7.1656,7.0622,7.077,791124.0
2018-10-26 09:30:00,9.43,9.6,9.43,9.49,240560.0,6.9589,7.0844,6.9589,7.0032,240560.0
2018-10-26 10:00:00,9.48,9.5,9.41,9.47,155113.0,6.9958,7.0106,6.9442,6.9884,155113.0
2018-10-26 10:30:00,9.46,9.52,9.45,9.46,142163.0,6.9811,7.0253,6.9737,6.9811,142163.0
2018-10-26 11:00:00,9.45,9.68,9.45,9.66,133303.0,6.9737,7.1434,6.9737,7.1287,133303.0
2018-10-26 11:30:00,9.67,9.72,9.55,9.55,233840.0,7.136,7.1729,7.0475,7.0475,233840.0
2018-10-26 12:00:00,9.55,9.61,9.54,9.6,135490.0,7.0475,7.0918,7.0401,7.0844,135490.0
2018-10-26 12:30:00,9.6,9.66,9.57,9.62,181216.0,7.0844,7.1287,7.0622,7.0991,181216.0
2018-10-26 13:00:00,9.63,9.72,9.62,9.63,127080.0,7.1065,7.1729,7.0991,7.1065,127080.0
2018-10-26 13:30:00,9.63,9.71,9.6,9.71,92533.0,7.1065,7.1656,7.0844,7.1656,92533.0
2018-10-26 14:00:00,9.71,9.74,9.69,9.71,215254.0,7.1656,7.1877,7.1508,7.1656,215254.0
2018-10-26 14:30:00,9.71,9.75,9.68,9.7,247702.0,7.1656,7.1951,7.1434,7.1582,247702.0
2018-10-26 15:00:00,9.69,9.72,9.63,9.69,250060.0,7.1508,7.1729,7.1065,7.1508,250060.0
2018-10-26 15:30:00,9.69,9.71,9.64,9.64,695973.0,7.1508,7.1656,7.1139,7.1139,695973.0
2018-10-29 09:30:00,9.68,9.81,9.68,9.81,76689.0,7.1434,7.2394,7.1434,7.2394,76689.0
2018-10-29 10:00:00,9.81,10.03,9.81,10.03,281900.0,7.2394,7.4017,7.2394,7.4017,281900.0
2018-10-29 10:30:00,10.03,10.16,10.03,10.12,668367.0,7.4017,7.4976,7.4017,7.4681,668367.0
2018-10-29 11:00:00,10.12,10.16,9.99,10.08,299287.0,7.4681,7.4976,7.3722,7.4386,299287.0
2018-10-29 11:30:00,10.08,10.12,10.05,10.06,133599.0,7.4386,7.4681,7.4165,7.4238,133599.0
2018-10-29 12:00:00,10.06,10.17,10.05,10.17,148284.0,7.4238,7.505,7.4165,7.505,148284.0
2018-10-29 12:30:00,10.16,10.21,10.13,10.16,209036.0,7.4976,7.5345,7.4755,7.4976,209036.0
2018-10-29 13:00:00,10.16,10.2,10.14,10.17,366283.0,7.4976,7.5272,7.4829,7.505,366283.0
2018-10-29 13:30:00,10.18,10.21,10.16,10.18,247858.0,7.5124,7.5345,7.4976,7.5124,247858.0
2018-10-29 14:00:00,10.19,10.22,10.16,10.21,241467.0,7.5198,7.5419,7.4976,7.5345,241467.0
2018-10-29 14:30:00,10.21,10.27,10.17,10.22,288402.0,7.5345,7.5788,7.505,7.5419,288402.0
2018-10-29 15:00:00,10.22,10.22,10.13,10.15,538460.0,7.5419,7.5419,7.4755,7.4903,538460.0
2018-10-29 15:30:00,10.14,10.21,10.08,10.16,1072842.0,7.4829,7.5345,7.4386,7.4976,1072842.0
2018-10-30 09:30:00,10.18,10.3,10.18,10.29,138003.0,7.5124,7.6009,7.5124,7.5936,138003.0
2018-10-30 10:00:00,10.29,10.3,10.18,10.2,478882.0,7.5936,7.6009,7.5124,7.5272,478882.0
2018-10-30 10:30:00,10.19,10.2,10.07,10.08,190185.0,7.5198,7.5272,7.4312,7.4386,190185.0
2018-10-30 11:00:00,10.08,10.09,9.89,9.99,564763.0,7.4386,7.446,7.2984,7.3722,564763.0
2018-10-30 11:30:00,10.0,10.02,9.91,9.91,391507.0,7.3796,7.3943,7.3131,7.3131,391507.0
2018-10-30 12:00:00,9.92,9.99,9.85,9.99,443470.0,7.3205,7.3722,7.2689,7.3722,443470.0
2018-10-30 12:30:00,9.98,10.05,9.93,10.01,341744.0,7.3648,7.4165,7.3279,7.3869,341744.0
2018-10-30 13:00:00,10.01,10.09,10.0,10.05,205580.0,7.3869,7.446,7.3796,7.4165,205580.0
2018-10-30 13:30:00,10.04,10.12,10.03,10.12,220823.0,7.4091,7.4681,7.4017,7.4681,220823.0
2018-10-30 14:00:00,10.12,10.13,10.05,10.07,361744.0,7.4681,7.4755,7.4165,7.4312,361744.0
2018-10-30 14:30:00,10.06,10.14,10.05,10.13,274618.0,7.4238,7.4829,7.4165,7.4755,274618.0
2018-10-30 15:00:00,10.13,10.14,10.05,10.12,347629.0,7.4755,7.4829,7.4165,7.4681,347629.0
2018-10-30 15:30:00,10.12,10.16,10.1,10.1,945939.0,7.4681,7.4976,7.4534,7.4534,945939.0
2018-10-31 09:30:00,10.2,10.25,10.12,10.21,136259.0,7.5272,7.5641,7.4681,7.5345,136259.0
2018-10-31 10:00:00,10.2,10.21,10.1,10.11,182740.0,7.5272,7.5345,7.4534,7.4607,182740.0
2018-10-31 10:30:00,10.11,10.15,10.1,10.15,238383.0,7.4607,7.4903,7.4534,7.4903,238383.0
2018-10-31 11:00:00,10.15,10.19,10.14,10.15,336084.0,7.4903,7.5198,7.4829,7.4903,336084.0
2018-10-31 11:30:00,10.15,10.17,10.12,10.13,207836.0,7.4903,7.505,7.4681,7.4755,207836.0
2018-10-31 12:00:00,10.14,10.14,10.08,10.1,125696.0,7.4829,7.4829,7.4386,7.4534,125696.0
2018-10-31 12:30:00,10.1,10.15,10.09,10.14,78430.0,7.4534,7.4903,7.446,7.4829,78430.0
2018-10-31 13:00:00,10.15,10.17,10.11,10.12,136719.0,7.4903,7.505,7.4607,7.4681,136719.0
2018-10-31 13:30:00,10.13,10.15,10.1,10.12,111924.0,7.4755,7.4903,7.4534,7.4681,111924.0
2018-10-31 14:00:00,10.12,10.12,10.01,10.04,767570.0,7.4681,7.4681,7.3869,7.4091,767570.0
2018-10-31 14:30:00,10.04,10.04,9.98,10.02,177988.0,7.4091,7.4091,7.3648,7.3943,177988.0
2018-10-31 15:00:00,10.02,10.05,10.0,10.03,241379.0,7.3943,7.4165,7.3796,7.4017,241379.0
2018-10-31 15:30:00,10.03,10.03,9.94,9.97,594495.0,7.4017,7.4017,7.3353,7.3574,594495.0
2018-11-01 09:30:00,10.08,10.1,10.01,10.07,183818.0,7.4386,7.4534,7.3869,7.4312,183818.0
2018-11-01 10:00:00,10.07,10.1,9.98,10.04,220748.0,7.4312,7.4534,7.3648,7.4091,220748.0
2018-11-01 10:30:00,10.04,10.07,10.0,10.05,128602.0,7.4091,7.4312,7.3796,7.4165,128602.0
2018-11-01 11:00:00,10.04,10.07,9.94,10.0,366517.0,7.4091,7.4312,7.3353,7.3796,366517.0
2018-11-01 11:30:00,10.0,10.06,9.97,10.03,461941.0,7.3796,7.4238,7.3574,7.4017,461941.0
2018-11-01 12:00:00,10.03,10.03,9.99,10.01,155452.0,7.4017,7.4017,7.3722,7.3869,155452.0
2018-11-01 12:30:00,10.01,10.06,9.99,10.05,179938.0,7.3869,7.4238,7.3722,7.4165,179938.0
2018-11-01 13:00:00,10.06,10.06,10.01,10.03,193679.0,7.4238,7.4238,7.3869,7.4017,193679.0
2018-11-01 13:30:00,10.03,10.06,10.01,10.05,137386.0,7.4017,7.4238,7.3869,7.4165,137386.0
2018-11-01 14:00:00,10.06,10.06,10.02,10.02,269193.0,7.4238,7.4238,7.3943,7.3943,269193.0
2018-11-01 14:30:00,10.02,10.06,10.01,10.04,645355.0,7.3943,7.4238,7.3869,7.4091,645355.0
2018-11-01 15:00:00,10.04,10.05,10.01,10.02,314692.0,7.4091,7.4165,7.3869,7.3943,314692.0
2018-11-01 15:30:00,10.02,10.03,10.0,10.02,770343.0,7.3943,7.4017,7.3796,7.3943,770343.0
2018-11-02 09:30:00,10.1,10.17,10.07,10.11,101592.0,7.4534,7.505,7.4312,7.4607,101592.0
2018-11-02 10:00:00,10.11,10.14,10.05,10.05,84628.0,7.4607,7.4829,7.4165,7.4165,84628.0
2018-11-02 10:30:00,10.05,10.07,9.99,10.03,134641.0,7.4165,7.4312,7.3722,7.4017,134641.0
2018-11-02 11:00:00,10.03,10.03,9.94,9.96,126743.0,7.4017,7.4017,7.3353,7.35,126743.0
2018-11-02 11:30:00,9.95,9.97,9.91,9.97,93526.0,7.3427,7.3574,7.3131,7.3574,93526.0
2018-11-02 12:00:00,9.96,9.98,9.94,9.97,56431.0,7.35,7.3648,7.3353,7.3574,56431.0
2018-11-02 12:30:00,9.97,9.98,9.86,9.88,265797.0,7.3574,7.3648,7.2762,7.291,265797.0
2018-11-02 13:00:00,9.88,9.92,9.85,9.91,84605.0,7.291,7.3205,7.2689,7.3131,84605.0
2018-11-02 13:30:00,9.91,9.96,9.9,9.95,55481.0,7.3131,7.35,7.3058,7.3427,55481.0
2018-11-02 14:00:00,9.95,9.97,9.88,9.96,69432.0,7.3427,7.3574,7.291,7.35,69432.0
2018-11-02 14:30:00,9.96,9.97,9.9,9.93,88925.0,7.35,7.3574,7.3058,7.3279,88925.0
2018-11-02 15:00:00,9.93,9.99,9.91,9.98,111386.0,7.3279,7.3722,7.3131,7.3648,111386.0
2018-11-02 15:30:00,9.98,10.02,9.97,10.01,425375.0,7.3648,7.3943,7.3574,7.3869,425375.0
2018-11-05 09:30:00,9.98,10.1,9.98,10.01,243928.0,7.3648,7.4534,7.3648,7.3869,243928.0
2018-11-05 10:00:00,10.01,10.02,9.94,10.0,166201.0,7.3869,7.3943,7.3353,7.3796,166201.0
2018-11-05 10:30:00,10.0,10.04,9.99,10.04,71437.0,7.3796,7.4091,7.3722,7.4091,71437.0
2018-11-05 11:00:00,10.04,10.05,9.99,9.99,55692.0,7.4091,7.4165,7.3722,7.3722,55692.0
2018-11-05 11:30:00,9.99,10.0,9.93,9.97,60663.0,7.3722,7.3796,7.3279,7.3574,60663.0
2018-11-05 12:00:00,9.96,9.98,9.94,9.95,64664.0,7.35,7.3648,7.3353,7.3427,64664.0
2018-11-05 12:30:00,9.95,9.96,9.89,9.94,58884.0,7.3427,7.35,7.2984,7.3353,58884.0
2018-11-05 13:00:00,9.94,9.97,9.93,9.96,39691.0,7.3353,7.3574,7.3279,7.35,39691.0
2018-11-05 13:30:00,9.95,9.97,9.91,9.93,66428.0,7.3427,7.3574,7.3131,7.3279,66428.0
2018-11-05 14:00:00,9.93,9.94,9.9,9.93,66512.0,7.3279,7.3353,7.3058,7.3279,66512.0
2018-11-05 14:30:00,9.93,10.01,9.92,9.98,92148.0,7.3279,7.3869,7.3205,7.3648,92148.0
2018-11-05 15:00:00,9.98,10.0,9.95,9.99,140408.0,7.3648,7.3796,7.3427,7.3722,140408.0
2018-11-05 15:30:00,9.99,9.99,9.94,9.98,372919.0,7.3722,7.3722,7.3353,7.3648,372919.0
2018-11-06 09:30:00,9.98,10.01,9.9,9.94,75507.0,7.3648,7.3869,7.3058,7.3353,75507.0
2018-11-06 10:00:00,9.93,9.95,9.88,9.94,60203.0,7.3279,7.3427,7.291,7.3353,60203.0
2018-11-06 10:30:00,9.94,10.02,9.9,10.02,100975.0,7.3353,7.3943,7.3058,7.3943,100975.0
2018-11-06 11:00:00,10.02,10.06,10.0,10.06,137523.0,7.3943,7.4238,7.3796,7.4238,137523.0
2018-11-06 11:30:00,10.05,10.06,9.95,9.98,119265.0,7.4165,7.4238,7.3427,7.3648,119265.0
2018-11-06 12:00:00,9.98,10.03,9.97,10.02,51337.0,7.3648,7.4017,7.3574,7.3943,51337.0
2018-11-06 12:30:00,10.02,10.07,10.02,10.07,66300.0,7.3943,7.4312,7.3943,7.4312,66300.0
2018-11-06 13:00:00,10.07,10.08,10.05,10.05,61799.0,7.4312,7.4386,7.4165,7.4165,61799.0
2018-11-06 13:30:00,10.05,10.09,10.03,10.07,72633.0,7.4165,7.446,7.4017,7.4312,72633.0
2018-11-06 14:00:00,10.07,10.08,10.03,10.03,56771.0,7.4312,7.4386,7.4017,7.4017,56771.0
2018-11-06 14:30:00,10.03,10.05,10.02,10.04,64144.0,7.4017,7.4165,7.3943,7.4091,64144.0
2018-11-06 15:00:00,10.03,10.06,10.02,10.03,255260.0,7.4017,7.4238,7.3943,7.4017,255260.0
2018-11-06 15:30:00,10.04,10.1,10.03,10.09,462053.0,7.4091,7.4534,7.4017,7.446,462053.0
2018-11-07 09:30:00,10.14,10.18,9.94,9.95,145604.0,7.4829,7.5124,7.3353,7.3427,145604.0
2018-11-07 10:00:00,9.95,9.95,9.9,9.94,88279.0,7.3427,7.3427,7.3058,7.3353,88279.0
2018-11-07 10:30:00,9.95,9.98,9.94,9.96,52254.0,7.3427,7.3648,7.3353,7.35,52254.0
2018-11-07 11:00:00,9.96,9.97,9.9,9.91,91909.0,7.35,7.3574,7.3058,7.3131,91909.0
2018-11-07 11:30:00,9.91,9.92,9.86,9.88,162680.0,7.3131,7.3205,7.2762,7.291,162680.0
2018-11-07 12:00:00,9.88,9.91,9.87,9.88,60428.0,7.291,7.3131,7.2836,7.291,60428.0
2018-11-07 12:30:00,9.88,9.94,9.88,9.94,65651.0,7.291,7.3353,7.291,7.3353,65651.0
2018-11-07 13:00:00,9.93,9.94,9.87,9.88,288565.0,7.3279,7.3353,7.2836,7.291,288565.0
2018-11-07 13:30:00,9.88,9.88,9.81,9.83,193382.0,7.291,7.291,7.2394,7.2541,193382.0
2018-11-07 14:00:00,9.83,9.86,9.82,9.84,283263.0,7.2541,7.2762,7.2467,7.2615,283263.0
2018-11-07 14:30:00,9.84,9.9,9.83,9.89,215579.0,7.2615,7.3058,7.2541,7.2984,215579.0
2018-11-07 15:00:00,9.88,9.97,9.88,9.96,217515.0,7.291,7.3574,7.291,7.35,217515.0
2018-11-07 15:30:00,9.96,10.04,9.96,10.04,945686.0,7.35,7.4091,7.35,7.4091,945686.0
2018-11-08 09:30:00,10.01,10.11,9.98,10.1,125958.0,7.3869,7.4607,7.3648,7.4534,125958.0
2018-11-08 10:00:00,10.1,10.1,10.04,10.07,216802.0,7.4534,7.4534,7.4091,7.4312,216802.0
2018-11-08 10:30:00,10.07,10.16,10.06,10.15,138259.0,7.4312,7.4976,7.4238,7.4903,138259.0
2018-11-08 11:00:00,10.15,10.16,10.12,10.13,60877.0,7.4903,7.4976,7.4681,7.4755,60877.0
2018-11-08 11:30:00,10.13,10.16,10.11,10.12,48129.0,7.4755,7.4976,7.4607,7.4681,48129.0
2018-11-08 12:00:00,10.12,10.18,10.11,10.14,79286.0,7.4681,7.5124,7.4607,7.4829,79286.0
2018-11-08 12:30:00,10.15,10.16,10.12,10.15,94071.0,7.4903,7.4976,7.4681,7.4903,94071.0
2018-11-08 13:00:00,10.15,10.17,10.12,10.13,53689.0,7.4903,7.505,7.4681,7.4755,53689.0
2018-11-08 13:30:00,10.13,10.15,10.08,10.09,60618.0,7.4755,7.4903,7.4386,7.446,60618.0
2018-11-08 14:00:00,10.09,10.1,10.06,10.07,71750.0,7.446,7.4534,7.4238,7.4312,71750.0
2018-11-08 14:30:00,10.07,10.07,10.01,10.02,109200.0,7.4312,7.4312,7.3869,7.3943,109200.0
2018-11-08 15:00:00,10.02,10.09,10.01,10.07,152251.0,7.3943,7.446,7.3869,7.4312,152251.0
2018-11-08 15:30:00,10.08,10.09,10.05,10.09,357917.0,7.4386,7.446,7.4165,7.446,357917.0
2018-11-09 09:30:00,10.04,10.15,10.03,10.08,134178.0,7.4091,7.4903,7.4017,7.4386,134178.0
2018-11-09 10:00:00,10.09,10.09,10.04,10.07,76772.0,7.446,7.446,7.4091,7.4312,76772.0
2018-11-09 10:30:00,10.07,10.09,10.05,10.07,107564.0,7.4312,7.446,7.4165,7.4312,107564.0
2018-11-09 11:00:00,10.07,10.09,10.05,10.09,69703.0,7.4312,7.446,7.4165,7.446,69703.0
2018-11-09 11:30:00,10.09,10.1,10.05,10.05,62743.0,7.446,7.4534,7.4165,7.4165,62743.0
2018-11-09 12:00:00,10.05,10.08,10.04,10.05,73004.0,7.4165,7.4386,7.4091,7.4165,73004.0
2018-11-09 12:30:00,10.05,10.07,10.04,10.06,52283.0,7.4165,7.4312,7.4091,7.4238,52283.0
2018-11-09 13:00:00,10.05,10.06,10.02,10.03,102865.0,7.4165,7.4238,7.3943,7.4017,102865.0
2018-11-09 13:30:00,10.03,10.04,9.99,10.04,256978.0,7.4017,7.4091,7.3722,7.4091,256978.0
2018-11-09 14:00:00,10.04,10.06,10.02,10.04,107305.0,7.4091,7.4238,7.3943,7.4091,107305.0
2018-11-09 14:30:00,10.04,10.11,10.03,10.07,102839.0,7.4091,7.4607,7.4017,7.4312,102839.0
2018-11-09 15:00:00,10.08,10.11,10.07,10.1,197624.0,7.4386,7.4607,7.4312,7.4534,197624.0
2018-11-09 15:30:00,10.1,10.14,10.06,10.06,588887.0,7.4534,7.4829,7.4238,7.4238,588887.0
2018-11-12 09:30:00,10.07,10.14,10.04,10.06,202164.0,7.4312,7.4829,7.4091,7.4238,202164.0
2018-11-12 10:00:00,10.06,10.09,10.05,10.09,157678.0,7.4238,7.446,7.4165,7.446,157678.0
2018-11-12 10:30:00,10.09,10.13,10.07,10.1,47749.0,7.446,7.4755,7.4312,7.4534,47749.0
2018-11-12 11:00:00,10.09,10.12,10.06,10.07,98517.0,7.446,7.4681,7.4238,7.4312,98517.0
2018-11-12 11:30:00,10.06,10.13,10.06,10.13,89546.0,7.4238,7.4755,7.4238,7.4755,89546.0
2018-11-12 12:00:00,10.12,10.14,10.1,10.13,111326.0,7.4681,7.4829,7.4534,7.4755,111326.0
2018-11-12 12:30:00,10.13,10.13,10.09,10.1,130707.0,7.4755,7.4755,7.446,7.4534,130707.0
2018-11-12 13:00:00,10.11,10.11,10.05,10.07,218139.0,7.4607,7.4607,7.4165,7.4312,218139.0
2018-11-12 13:30:00,10.07,10.08,10.05,10.05,93777.0,7.4312,7.4386,7.4165,7.4165,93777.0
2018-11-12 14:00:00,10.06,10.1,10.05,10.08,105311.0,7.4238,7.4534,7.4165,7.4386,105311.0
2018-11-12 14:30:00,10.07,10.1,10.04,10.06,85353.0,7.4312,7.4534,7.4091,7.4238,85353.0
2018-11-12 15:00:00,10.05,10.07,10.03,10.04,281475.0,7.4165,7.4312,7.4017,7.4091,281475.0
2018-11-12 15:30:00,10.04,10.05,9.9,9.91,591470.0,7.4091,7.4165,7.3058,7.3131,591470.0
2018-11-13 09:30:00,9.98,10.11,9.96,10.1,201202.0,7.3648,7.4607,7.35,7.4534,201202.0
2018-11-13 10:00:00,10.11,10.16,10.04,10.05,342371.0,7.4607,7.4976,7.4091,7.4165,342371.0
2018-11-13 10:30:00,10.06,10.1,10.04,10.07,109203.0,7.4238,7.4534,7.4091,7.4312,109203.0
2018-11-13 11:00:00,10.06,10.15,10.06,10.11,138792.0,7.4238,7.4903,7.4238,7.4607,138792.0
2018-11-13 11:30:00,10.11,10.14,10.08,10.14,73419.0,7.4607,7.4829,7.4386,7.4829,73419.0
2018-11-13 12:00:00,10.15,10.16,10.1,10.13,122971.0,7.4903,7.4976,7.4534,7.4755,122971.0
2018-11-13 12:30:00,10.13,10.14,10.07,10.08,91404.0,7.4755,7.4829,7.4312,7.4386,91404.0
2018-11-13 13:00:00,10.08,10.09,10.05,10.07,137048.0,7.4386,7.446,7.4165,7.4312,137048.0
2018-11-13 13:30:00,10.07,10.09,10.05,10.09,81081.0,7.4312,7.446,7.4165,7.446,81081.0
2018-11-13 14:00:00,10.09,10.09,10.01,10.06,203213.0,7.446,7.446,7.3869,7.4238,203213.0
2018-11-13 14:30:00,10.05,10.07,10.03,10.06,74359.0,7.4165,7.4312,7.4017,7.4238,74359.0
2018-11-13 15:00:00,10.05,10.08,10.03,10.03,129433.0,7.4165,7.4386,7.4017,7.4017,129433.0
2018-11-13 15:30:00,10.03,10.07,10.0,10.01,619025.0,7.4017,7.4312,7.3796,7.3869,619025.0
2018-11-14 09:30:00,10.1,10.13,10.07,10.12,115351.0,7.4534,7.4755,7.4312,7.4681,115351.0
2018-11-14 10:00:00,10.13,10.15,10.09,10.11,67306.0,7.4755,7.4903,7.446,7.4607,67306.0
2018-11-14 10:30:00,10.1,10.1,10.02,10.04,136038.0,7.4534,7.4534,7.3943,7.4091,136038.0
2018-11-14 11:00:00,10.04,10.05,9.94,9.98,73378.0,7.4091,7.4165,7.3353,7.3648,73378.0
2018-11-14 11:30:00,9.98,9.99,9.91,9.95,53132.0,7.3648,7.3722,7.3131,7.3427,53132.0
2018-11-14 12:00:00,9.95,9.96,9.9,9.92,149543.0,7.3427,7.35,7.3058,7.3205,149543.0
2018-11-14 12:30:00,9.91,9.91,9.83,9.84,88761.0,7.3131,7.3131,7.2541,7.2615,88761.0
2018-11-14 13:00:00,9.84,9.84,9.77,9.79,69638.0,7.2615,7.2615,7.2098,7.2246,69638.0
2018-11-14 13:30:00,9.79,9.81,9.75,9.79,59112.0,7.2246,7.2394,7.1951,7.2246,59112.0
2018-11-14 14:00:00,9.78,9.84,9.74,9.82,70920.0,7.2172,7.2615,7.1877,7.2467,70920.0
2018-11-14 14:30:00,9.81,9.88,9.79,9.87,90377.0,7.2394,7.291,7.2246,7.2836,90377.0
2018-11-14 15:00:00,9.87,9.91,9.85,9.91,134019.0,7.2836,7.3131,7.2689,7.3131,134019.0
2018-11-14 15:30:00,9.9,9.95,9.85,9.86,394942.0,7.3058,7.3427,7.2689,7.2762,394942.0
2018-11-15 09:30:00,9.84,10.02,9.75,9.92,272309.0,7.2615,7.3943,7.1951,7.3205,272309.0
2018-11-15 10:00:00,9.91,10.0,9.88,10.0,82622.0,7.3131,7.3796,7.291,7.3796,82622.0
2018-11-15 10:30:00,9.99,10.03,9.93,9.99,148883.0,7.3722,7.4017,7.3279,7.3722,148883.0
2018-11-15 11:00:00,10.0,10.07,9.96,10.06,124857.0,7.3796,7.4312,7.35,7.4238,124857.0
2018-11-15 11:30:00,10.05,10.11,10.04,10.1,171552.0,7.4165,7.4607,7.4091,7.4534,171552.0
2018-11-15 12:00:00,10.1,10.11,10.06,10.08,137884.0,7.4534,7.4607,7.4238,7.4386,137884.0
2018-11-15 12:30:00,10.07,10.08,10.0,10.03,135523.0,7.4312,7.4386,7.3796,7.4017,135523.0
2018-11-15 13:00:00,10.03,10.12,9.99,10.11,251497.0,7.4017,7.4681,7.3722,7.4607,251497.0
2018-11-15 13:30:00,10.11,10.15,10.08,10.13,242844.0,7.4607,7.4903,7.4386,7.4755,242844.0
2018-11-15 14:00:00,10.14,10.15,10.12,10.15,419879.0,7.4829,7.4903,7.4681,7.4903,419879.0
2018-11-15 14:30:00,10.15,10.17,10.12,10.13,478551.0,7.4903,7.505,7.4681,7.4755,478551.0
2018-11-15 15:00:00,10.13,10.14,10.08,10.1,210055.0,7.4755,7.4829,7.4386,7.4534,210055.0
2018-11-15 15:30:00,10.1,10.14,10.08,10.13,468129.0,7.4534,7.4829,7.4386,7.4755,468129.0
2018-11-16 09:30:00,10.04,10.1,9.83,10.08,187413.0,7.4091,7.4534,7.2541,7.4386,187413.0
2018-11-16 10:00:00,10.09,10.1,10.03,10.04,76854.0,7.446,7.4534,7.4017,7.4091,76854.0
2018-11-16 10:30:00,10.05,10.11,10.04,10.09,56577.0,7.4165,7.4607,7.4091,7.446,56577.0
2018-11-16 11:00:00,10.09,10.11,10.06,10.09,53267.0,7.446,7.4607,7.4238,7.446,53267.0
2018-11-16 11:30:00,10.1,10.13,10.07,10.09,62362.0,7.4534,7.4755,7.4312,7.446,62362.0
2018-11-16 12:00:00,10.09,10.11,10.05,10.05,46423.0,7.446,7.4607,7.4165,7.4165,46423.0
2018-11-16 12:30:00,10.05,10.12,10.04,10.09,66609.0,7.4165,7.4681,7.4091,7.446,66609.0
2018-11-16 13:00:00,10.1,10.11,10.07,10.09,60897.0,7.4534,7.4607,7.4312,7.446,60897.0
2018-11-16 13:30:00,10.08,10.08,10.03,10.06,56099.0,7.4386,7.4386,7.4017,7.4238,56099.0
2018-11-16 14:00:00,10.07,10.09,10.05,10.08,70188.0,7.4312,7.446,7.4165,7.4386,70188.0
2018-11-16 14:30:00,10.08,10.08,10.04,10.06,57055.0,7.4386,7.4386,7.4091,7.4238,57055.0
2018-11-16 15:00:00,10.05,10.1,10.05,10.09,82310.0,7.4165,7.4534,7.4165,7.446,82310.0
2018-11-16 15:30:00,10.09,10.11,10.07,10.07,375240.0,7.446,7.4607,7.4312,7.4312,375240.0
2018-11-19 09:30:00,10.01,10.19,10.0,10.18,160525.0,7.3869,7.5198,7.3796,7.5124,160525.0
2018-11-19 10:00:00,10.18,10.24,10.15,10.17,166194.0,7.5124,7.5567,7.4903,7.505,166194.0
2018-11-19 10:30:00,10.18,10.27,10.16,10.27,147562.0,7.5124,7.5788,7.4976,7.5788,147562.0
2018-11-19 11:00:00,10.28,10.29,10.19,10.21,153001.0,7.5862,7.5936,7.5198,7.5345,153001.0
2018-11-19 11:30:00,10.21,10.22,10.07,10.11,81931.0,7.5345,7.5419,7.4312,7.4607,81931.0
2018-11-19 12:00:00,10.1,10.1,10.03,10.05,95202.0,7.4534,7.4534,7.4017,7.4165,95202.0
2018-11-19 12:30:00,10.05,10.13,10.01,10.13,119786.0,7.4165,7.4755,7.3869,7.4755,119786.0
2018-11-19 13:00:00,10.13,10.13,10.07,10.07,75342.0,7.4755,7.4755,7.4312,7.4312,75342.0
2018-11-19 13:30:00,10.07,10.12,10.05,10.07,53610.0,7.4312,7.4681,7.4165,7.4312,53610.0
2018-11-19 14:00:00,10.07,10.09,10.04,10.07,88279.0,7.4312,7.446,7.4091,7.4312,88279.0
2018-11-19 14:30:00,10.07,10.11,10.04,10.11,76396.0,7.4312,7.4607,7.4091,7.4607,76396.0
2018-11-19 15:00:00,10.1,10.16,10.08,10.12,91371.0,7.4534,7.4976,7.4386,7.4681,91371.0
2018-11-19 15:30:00,10.12,10.13,10.07,10.11,266366.0,7.4681,7.4755,7.4312,7.4607,266366.0
2018-11-20 09:30:00,10.06,10.12,9.97,10.03,206153.0,7.4238,7.4681,7.3574,7.4017,206153.0
2018-11-20 10:00:00,10.04,10.17,10.02,10.17,150301.0,7.4091,7.505,7.3943,7.505,150301.0
2018-11-20 10:30:00,10.18,10.21,10.14,10.19,99853.0,7.5124,7.5345,7.4829,7.5198,99853.0
2018-11-20 11:00:00,10.19,10.21,10.12,10.13,80486.0,7.5198,7.5345,7.4681,7.4755,80486.0
2018-11-20 11:30:00,10.12,10.18,10.1,10.17,52572.0,7.4681,7.5124,7.4534,7.505,52572.0
2018-11-20 12:00:00,10.17,10.19,10.08,10.09,62346.0,7.505,7.5198,7.4386,7.446,62346.0
2018-11-20 12:30:00,10.09,10.09,10.02,10.03,64025.0,7.446,7.446,7.3943,7.4017,64025.0
2018-11-20 13:00:00,10.03,10.09,10.03,10.08,251795.0,7.4017,7.446,7.4017,7.4386,251795.0
2018-11-20 13:30:00,10.07,10.13,10.07,10.11,191746.0,7.4312,7.4755,7.4312,7.4607,191746.0
2018-11-20 14:00:00,10.11,10.13,10.1,10.11,96077.0,7.4607,7.4755,7.4534,7.4607,96077.0
2018-11-20 14:30:00,10.11,10.16,10.11,10.13,98636.0,7.4607,7.4976,7.4607,7.4755,98636.0
2018-11-20 15:00:00,10.13,10.14,10.09,10.12,355647.0,7.4755,7.4829,7.446,7.4681,355647.0
2018-11-20 15:30:00,10.12,10.14,10.06,10.06,526029.0,7.4681,7.4829,7.4238,7.4238,526029.0
2018-11-21 09:30:00,10.08,10.28,9.99,10.13,151419.0,7.4386,7.5862,7.3722,7.4755,151419.0
2018-11-21 10:00:00,10.14,10.25,10.14,10.25,103221.0,7.4829,7.5641,7.4829,7.5641,103221.0
2018-11-21 10:30:00,10.24,10.3,10.22,10.24,140917.0,7.5567,7.6009,7.5419,7.5567,140917.0
2018-11-21 11:00:00,10.23,10.28,10.22,10.26,123570.0,7.5493,7.5862,7.5419,7.5714,123570.0
2018-11-21 11:30:00,10.26,10.32,10.26,10.3,133611.0,7.5714,7.6157,7.5714,7.6009,133611.0
2018-11-21 12:00:00,10.3,10.31,10.26,10.29,40252.0,7.6009,7.6083,7.5714,7.5936,40252.0
2018-11-21 12:30:00,10.28,10.29,10.23,10.25,92223.0,7.5862,7.5936,7.5493,7.5641,92223.0
2018-11-21 13:00:00,10.25,10.26,10.22,10.24,54395.0,7.5641,7.5714,7.5419,7.5567,54395.0
2018-11-21 13:30:00,10.24,10.26,10.22,10.23,61631.0,7.5567,7.5714,7.5419,7.5493,61631.0
2018-11-21 14:00:00,10.24,10.24,10.15,10.18,104823.0,7.5567,7.5567,7.4903,7.5124,104823.0
2018-11-21 14:30:00,10.18,10.19,10.13,10.13,192108.0,7.5124,7.5198,7.4755,7.4755,192108.0
2018-11-21 15:00:00,10.13,10.15,10.11,10.11,100171.0,7.4755,7.4903,7.4607,7.4607,100171.0
2018-11-21 15:30:00,10.12,10.12,10.07,10.09,365316.0,7.4681,7.4681,7.4312,7.446,365316.0
2018-11-23 09:30:00,10.03,10.13,10.03,10.08,40144.0,7.4017,7.4755,7.4017,7.4386,40144.0
2018-11-23 10:00:00,10.08,10.13,10.08,10.1,46012.0,7.4386,7.4755,7.4386,7.4534,46012.0
2018-11-23 10:30:00,10.1,10.17,10.1,10.14,33492.0,7.4534,7.505,7.4534,7.4829,33492.0
2018-11-23 11:00:00,10.15,10.19,10.15,10.18,56030.0,7.4903,7.5198,7.4903,7.5124,56030.0
2018-11-23 11:30:00,10.18,10.21,10.14,10.17,70177.0,7.5124,7.5345,7.4829,7.505,70177.0
2018-11-23 12:00:00,10.17,10.18,10.15,10.18,44103.0,7.505,7.5124,7.4903,7.5124,44103.0
2018-11-23 12:30:00,10.18,10.18,10.05,10.07,248438.0,7.5124,7.5124,7.4165,7.4312,248438.0
2018-11-26 09:30:00,10.19,10.34,10.17,10.34,226012.0,7.5198,7.6305,7.505,7.6305,226012.0
2018-11-26 10:00:00,10.34,10.41,10.32,10.38,291379.0,7.6305,7.6821,7.6157,7.66,291379.0
2018-11-26 10:30:00,10.38,10.41,10.37,10.38,198258.0,7.66,7.6821,7.6526,7.66,198258.0
2018-11-26 11:00:00,10.39,10.4,10.35,10.37,222396.0,7.6674,7.6747,7.6378,7.6526,222396.0
2018-11-26 11:30:00,10.37,10.39,10.32,10.38,835842.0,7.6526,7.6674,7.6157,7.66,835842.0
2018-11-26 12:00:00,10.38,10.4,10.35,10.36,63925.0,7.66,7.6747,7.6378,7.6452,63925.0
2018-11-26 12:30:00,10.36,10.36,10.28,10.3,103511.0,7.6452,7.6452,7.5862,7.6009,103511.0
2018-11-26 13:00:00,10.3,10.35,10.3,10.32,27259.0,7.6009,7.6378,7.6009,7.6157,27259.0
2018-11-26 13:30:00,10.32,10.34,10.31,10.33,31561.0,7.6157,7.6305,7.6083,7.6231,31561.0
2018-11-26 14:00:00,10.33,10.35,10.32,10.34,55310.0,7.6231,7.6378,7.6157,7.6305,55310.0
2018-11-26 14:30:00,10.34,10.36,10.3,10.32,107202.0,7.6305,7.6452,7.6009,7.6157,107202.0
2018-11-26 15:00:00,10.32,10.35,10.3,10.33,211087.0,7.6157,7.6378,7.6009,7.6231,211087.0
2018-11-26 15:30:00,10.33,10.37,10.32,10.32,503029.0,7.6231,7.6526,7.6157,7.6157,503029.0
2018-11-27 09:30:00,10.27,10.32,10.25,10.29,105490.0,7.5788,7.6157,7.5641,7.5936,105490.0
2018-11-27 10:00:00,10.28,10.33,10.26,10.3,155107.0,7.5862,7.6231,7.5714,7.6009,155107.0
2018-11-27 10:30:00,10.3,10.34,10.27,10.31,97394.0,7.6009,7.6305,7.5788,7.6083,97394.0
2018-11-27 11:00:00,10.32,10.36,10.29,10.31,138503.0,7.6157,7.6452,7.5936,7.6083,138503.0
2018-11-27 11:30:00,10.32,10.36,10.29,10.35,126474.0,7.6157,7.6452,7.5936,7.6378,126474.0
2018-11-27 12:00:00,10.35,10.36,10.32,10.32,101749.0,7.6378,7.6452,7.6157,7.6157,101749.0
2018-11-27 12:30:00,10.31,10.34,10.29,10.3,72748.0,7.6083,7.6305,7.5936,7.6009,72748.0
2018-11-27 13:00:00,10.3,10.36,10.3,10.35,78241.0,7.6009,7.6452,7.6009,7.6378,78241.0
2018-11-27 13:30:00,10.34,10.36,10.3,10.35,146131.0,7.6305,7.6452,7.6009,7.6378,146131.0
2018-11-27 14:00:00,10.34,10.36,10.31,10.32,78902.0,7.6305,7.6452,7.6083,7.6157,78902.0
2018-11-27 14:30:00,10.33,10.35,10.32,10.33,106602.0,7.6231,7.6378,7.6157,7.6231,106602.0
2018-11-27 15:00:00,10.33,10.34,10.29,10.33,199544.0,7.6231,7.6305,7.5936,7.6231,199544.0
2018-11-27 15:30:00,10.33,10.36,10.32,10.34,382436.0,7.6231,7.6452,7.6157,7.6305,382436.0
2018-11-28 09:30:00,10.35,10.38,10.29,10.31,63716.0,7.6378,7.66,7.5936,7.6083,63716.0
2018-11-28 10:00:00,10.3,10.31,10.12,10.17,183615.0,7.6009,7.6083,7.4681,7.505,183615.0
2018-11-28 10:30:00,10.16,10.25,10.14,10.22,74929.0,7.4976,7.5641,7.4829,7.5419,74929.0
2018-11-28 11:00:00,10.22,10.37,10.22,10.37,101151.0,7.5419,7.6526,7.5419,7.6526,101151.0
2018-11-28 11:30:00,10.37,10.37,10.3,10.35,69400.0,7.6526,7.6526,7.6009,7.6378,69400.0
2018-11-28 12:00:00,10.35,10.45,10.34,10.4,163678.0,7.6378,7.7116,7.6305,7.6747,163678.0
2018-11-28 12:30:00,10.4,10.43,10.35,10.41,123317.0,7.6747,7.6969,7.6378,7.6821,123317.0
2018-11-28 13:00:00,10.41,10.44,10.39,10.43,157001.0,7.6821,7.7043,7.6674,7.6969,157001.0
2018-11-28 13:30:00,10.42,10.46,10.41,10.43,109693.0,7.6895,7.719,7.6821,7.6969,109693.0
2018-11-28 14:00:00,10.43,10.45,10.42,10.44,104547.0,7.6969,7.7116,7.6895,7.7043,104547.0
2018-11-28 14:30:00,10.43,10.46,10.42,10.43,92754.0,7.6969,7.719,7.6895,7.6969,92754.0
2018-11-28 15:00:00,10.43,10.46,10.39,10.46,169520.0,7.6969,7.719,7.6674,7.719,169520.0
2018-11-28 15:30:00,10.45,10.51,10.44,10.51,608885.0,7.7116,7.7559,7.7043,7.7559,608885.0
2018-11-29 09:30:00,10.44,10.5,10.41,10.41,85202.0,7.7043,7.7485,7.6821,7.6821,85202.0
2018-11-29 10:00:00,10.41,10.44,10.39,10.41,65950.0,7.6821,7.7043,7.6674,7.6821,65950.0
2018-11-29 10:30:00,10.4,10.44,10.32,10.38,77272.0,7.6747,7.7043,7.6157,7.66,77272.0
2018-11-29 11:00:00,10.39,10.47,10.38,10.47,79900.0,7.6674,7.7264,7.66,7.7264,79900.0
2018-11-29 11:30:00,10.47,10.47,10.43,10.45,45081.0,7.7264,7.7264,7.6969,7.7116,45081.0
2018-11-29 12:00:00,10.45,10.49,10.43,10.49,58610.0,7.7116,7.7412,7.6969,7.7412,58610.0
2018-11-29 12:30:00,10.49,10.51,10.47,10.5,47790.0,7.7412,7.7559,7.7264,7.7485,47790.0
2018-11-29 13:00:00,10.5,10.54,10.49,10.54,121531.0,7.7485,7.7781,7.7412,7.7781,121531.0
2018-11-29 13:30:00,10.54,10.62,10.52,10.6,338925.0,7.7781,7.8371,7.7633,7.8223,338925.0
2018-11-29 14:00:00,10.61,10.66,10.6,10.66,157354.0,7.8297,7.8666,7.8223,7.8666,157354.0
2018-11-29 14:30:00,10.66,10.69,10.62,10.68,192593.0,7.8666,7.8888,7.8371,7.8814,192593.0
2018-11-29 15:00:00,10.67,10.68,10.64,10.67,162323.0,7.874,7.8814,7.8519,7.874,162323.0
2018-11-29 15:30:00,10.67,10.68,10.59,10.61,596080.0,7.874,7.8814,7.815,7.8297,596080.0
2018-11-30 09:30:00,10.57,10.75,10.5,10.73,140950.0,7.8002,7.933,7.7485,7.9183,140950.0
2018-11-30 10:00:00,10.73,10.76,10.69,10.71,125205.0,7.9183,7.9404,7.8888,7.9035,125205.0
2018-11-30 10:30:00,10.71,10.77,10.71,10.72,66267.0,7.9035,7.9478,7.9035,7.9109,66267.0
2018-11-30 11:00:00,10.73,10.74,10.68,10.69,84065.0,7.9183,7.9256,7.8814,7.8888,84065.0
2018-11-30 11:30:00,10.69,10.75,10.67,10.74,69070.0,7.8888,7.933,7.874,7.9256,69070.0
2018-11-30 12:00:00,10.74,10.77,10.73,10.77,171013.0,7.9256,7.9478,7.9183,7.9478,171013.0
2018-11-30 12:30:00,10.77,10.78,10.75,10.76,83886.0,7.9478,7.9552,7.933,7.9404,83886.0
2018-11-30 13:00:00,10.75,10.77,10.72,10.73,82589.0,7.933,7.9478,7.9109,7.9183,82589.0
2018-11-30 13:30:00,10.74,10.79,10.72,10.78,91976.0,7.9256,7.9625,7.9109,7.9552,91976.0
2018-11-30 14:00:00,10.79,10.8,10.76,10.79,184061.0,7.9625,7.9699,7.9404,7.9625,184061.0
2018-11-30 14:30:00,10.79,10.81,10.74,10.75,214194.0,7.9625,7.9773,7.9256,7.933,214194.0
2018-11-30 15:00:00,10.76,10.8,10.75,10.78,105790.0,7.9404,7.9699,7.933,7.9552,105790.0
2018-11-30 15:30:00,10.77,10.84,10.77,10.83,793059.0,7.9478,7.9994,7.9478,7.9921,793059.0
2018-12-03 09:30:00,10.94,10.98,10.7,10.7,349908.0,8.0732,8.1028,7.8961,7.8961,349908.0
2018-12-03 10:00:00,10.7,10.71,10.65,10.71,93537.0,7.8961,7.9035,7.8592,7.9035,93537.0
2018-12-03 10:30:00,10.71,10.73,10.68,10.69,64798.0,7.9035,7.9183,7.8814,7.8888,64798.0
2018-12-03 11:00:00,10.69,10.7,10.65,10.69,109125.0,7.8888,7.8961,7.8592,7.8888,109125.0
2018-12-03 11:30:00,10.69,10.71,10.62,10.63,111562.0,7.8888,7.9035,7.8371,7.8445,111562.0
2018-12-03 12:00:00,10.63,10.73,10.62,10.73,92929.0,7.8445,7.9183,7.8371,7.9183,92929.0
2018-12-03 12:30:00,10.74,10.75,10.71,10.74,49194.0,7.9256,7.933,7.9035,7.9256,49194.0
2018-12-03 13:00:00,10.74,10.8,10.73,10.79,106398.0,7.9256,7.9699,7.9183,7.9625,106398.0
2018-12-03 13:30:00,10.78,10.78,10.71,10.73,57032.0,7.9552,7.9552,7.9035,7.9183,57032.0
2018-12-03 14:00:00,10.72,10.79,10.72,10.79,92658.0,7.9109,7.9625,7.9109,7.9625,92658.0
2018-12-03 14:30:00,10.78,10.81,10.73,10.77,186400.0,7.9552,7.9773,7.9183,7.9478,186400.0
2018-12-03 15:00:00,10.76,10.79,10.74,10.77,530331.0,7.9404,7.9625,7.9256,7.9478,530331.0
2018-12-03 15:30:00,10.77,10.78,10.71,10.75,448085.0,7.9478,7.9552,7.9035,7.933,448085.0
2018-12-04 09:30:00,10.7,10.73,10.54,10.55,123440.0,7.8961,7.9183,7.7781,7.7854,123440.0
2018-12-04 10:00:00,10.55,10.55,10.46,10.51,199058.0,7.7854,7.7854,7.719,7.7559,199058.0
2018-12-04 10:30:00,10.5,10.5,10.43,10.43,138900.0,7.7485,7.7485,7.6969,7.6969,138900.0
2018-12-04 11:00:00,10.43,10.44,10.41,10.42,90826.0,7.6969,7.7043,7.6821,7.6895,90826.0
2018-12-04 11:30:00,10.42,10.42,10.3,10.33,182354.0,7.6895,7.6895,7.6009,7.6231,182354.0
2018-12-04 12:00:00,10.33,10.33,10.2,10.22,125746.0,7.6231,7.6231,7.5272,7.5419,125746.0
2018-12-04 12:30:00,10.22,10.32,10.17,10.17,283162.0,7.5419,7.6157,7.505,7.505,283162.0
2018-12-04 13:00:00,10.17,10.18,10.13,10.17,176331.0,7.505,7.5124,7.4755,7.505,176331.0
2018-12-04 13:30:00,10.17,10.31,10.15,10.29,247522.0,7.505,7.6083,7.4903,7.5936,247522.0
2018-12-04 14:00:00,10.29,10.34,10.27,10.32,165511.0,7.5936,7.6305,7.5788,7.6157,165511.0
2018-12-04 14:30:00,10.32,10.4,10.32,10.38,248205.0,7.6157,7.6747,7.6157,7.66,248205.0
2018-12-04 15:00:00,10.37,10.38,10.3,10.3,423710.0,7.6526,7.66,7.6009,7.6009,423710.0
2018-12-04 15:30:00,10.3,10.36,10.29,10.31,918207.0,7.6009,7.6452,7.5936,7.6083,918207.0
2018-12-06 09:30:00,10.14,10.23,10.05,10.09,210846.0,7.4829,7.5493,7.4165,7.446,210846.0
2018-12-06 10:00:00,10.09,10.22,10.08,10.12,151611.0,7.446,7.5419,7.4386,7.4681,151611.0
2018-12-06 10:30:00,10.11,10.12,10.03,10.05,138312.0,7.4607,7.4681,7.4017,7.4165,138312.0
2018-12-06 11:00:00,10.05,10.06,9.97,9.98,193359.0,7.4165,7.4238,7.3574,7.3648,193359.0
2018-12-06 11:30:00,9.99,10.13,9.98,10.08,131226.0,7.3722,7.4755,7.3648,7.4386,131226.0
2018-12-06 12:00:00,10.07,10.11,10.05,10.11,98870.0,7.4312,7.4607,7.4165,7.4607,98870.0
2018-12-06 12:30:00,10.11,10.11,10.02,10.03,116936.0,7.4607,7.4607,7.3943,7.4017,116936.0
2018-12-06 13:00:00,10.03,10.05,9.96,9.98,88241.0,7.4017,7.4165,7.35,7.3648,88241.0
2018-12-06 13:30:00,9.97,10.05,9.96,10.05,95847.0,7.3574,7.4165,7.35,7.4165,95847.0
2018-12-06 14:00:00,10.05,10.08,9.95,10.01,117264.0,7.4165,7.4386,7.3427,7.3869,117264.0
2018-12-06 14:30:00,10.01,10.02,9.95,9.99,196097.0,7.3869,7.3943,7.3427,7.3722,196097.0
2018-12-06 15:00:00,9.99,10.05,9.97,10.04,255410.0,7.3722,7.4165,7.3574,7.4091,255410.0
2018-12-06 15:30:00,10.04,10.17,10.03,10.16,574170.0,7.4091,7.505,7.4017,7.4976,574170.0
2018-12-07 09:30:00,10.16,10.24,10.04,10.21,180576.0,7.4976,7.5567,7.4091,7.5345,180576.0
2018-12-07 10:00:00,10.21,10.22,10.11,10.14,71384.0,7.5345,7.5419,7.4607,7.4829,71384.0
2018-12-07 10:30:00,10.13,10.32,10.12,10.32,177020.0,7.4755,7.6157,7.4681,7.6157,177020.0
2018-12-07 11:00:00,10.32,10.33,10.23,10.29,127353.0,7.6157,7.6231,7.5493,7.5936,127353.0
2018-12-07 11:30:00,10.28,10.31,10.22,10.22,74776.0,7.5862,7.6083,7.5419,7.5419,74776.0
2018-12-07 12:00:00,10.22,10.25,10.19,10.21,65639.0,7.5419,7.5641,7.5198,7.5345,65639.0
2018-12-07 12:30:00,10.2,10.26,10.16,10.25,97161.0,7.5272,7.5714,7.4976,7.5641,97161.0
2018-12-07 13:00:00,10.24,10.25,10.11,10.15,218030.0,7.5567,7.5641,7.4607,7.4903,218030.0
2018-12-07 13:30:00,10.14,10.14,10.05,10.06,489944.0,7.4829,7.4829,7.4165,7.4238,489944.0
2018-12-07 14:00:00,10.06,10.13,10.01,10.12,80952.0,7.4238,7.4755,7.3869,7.4681,80952.0
2018-12-07 14:30:00,10.12,10.12,10.03,10.05,92610.0,7.4681,7.4681,7.4017,7.4165,92610.0
2018-12-07 15:00:00,10.04,10.11,10.03,10.11,127682.0,7.4091,7.4607,7.4017,7.4607,127682.0
2018-12-07 15:30:00,10.11,10.16,10.07,10.08,974580.0,7.4607,7.4976,7.4312,7.4386,974580.0
2018-12-10 09:30:00,10.09,10.11,9.87,9.95,148348.0,7.446,7.4607,7.2836,7.3427,148348.0
2018-12-10 10:00:00,9.95,9.98,9.87,9.91,133953.0,7.3427,7.3648,7.2836,7.3131,133953.0
2018-12-10 10:30:00,9.91,9.92,9.83,9.83,94422.0,7.3131,7.3205,7.2541,7.2541,94422.0
2018-12-10 11:00:00,9.84,9.85,9.78,9.81,129254.0,7.2615,7.2689,7.2172,7.2394,129254.0
2018-12-10 11:30:00,9.81,9.87,9.8,9.8,141616.0,7.2394,7.2836,7.232,7.232,141616.0
2018-12-10 12:00:00,9.81,9.85,9.78,9.82,105440.0,7.2394,7.2689,7.2172,7.2467,105440.0
2018-12-10 12:30:00,9.82,9.9,9.82,9.87,110467.0,7.2467,7.3058,7.2467,7.2836,110467.0
2018-12-10 13:00:00,9.88,9.9,9.85,9.85,105563.0,7.291,7.3058,7.2689,7.2689,105563.0
2018-12-10 13:30:00,9.85,9.91,9.84,9.88,196114.0,7.2689,7.3131,7.2615,7.291,196114.0
2018-12-10 14:00:00,9.88,9.9,9.84,9.85,96490.0,7.291,7.3058,7.2615,7.2689,96490.0
2018-12-10 14:30:00,9.85,9.91,9.84,9.84,114476.0,7.2689,7.3131,7.2615,7.2615,114476.0
2018-12-10 15:00:00,9.85,9.86,9.78,9.8,372617.0,7.2689,7.2762,7.2172,7.232,372617.0
2018-12-10 15:30:00,9.8,9.85,9.71,9.72,1296428.0,7.232,7.2689,7.1656,7.1729,1296428.0
2018-12-11 09:30:00,9.81,9.92,9.75,9.77,198220.0,7.2394,7.3205,7.1951,7.2098,198220.0
2018-12-11 10:00:00,9.77,9.84,9.75,9.8,133227.0,7.2098,7.2615,7.1951,7.232,133227.0
2018-12-11 10:30:00,9.81,9.83,9.75,9.77,206251.0,7.2394,7.2541,7.1951,7.2098,206251.0
2018-12-11 11:00:00,9.77,9.78,9.69,9.7,214097.0,7.2098,7.2172,7.1508,7.1582,214097.0
2018-12-11 11:30:00,9.69,9.73,9.68,9.69,195086.0,7.1508,7.1803,7.1434,7.1508,195086.0
2018-12-11 12:00:00,9.68,9.69,9.63,9.63,101764.0,7.1434,7.1508,7.1065,7.1065,101764.0
2018-12-11 12:30:00,9.63,9.66,9.62,9.63,77031.0,7.1065,7.1287,7.0991,7.1065,77031.0
2018-12-11 13:00:00,9.63,9.65,9.58,9.58,87641.0,7.1065,7.1213,7.0696,7.0696,87641.0
2018-12-11 13:30:00,9.58,9.6,9.53,9.55,141493.0,7.0696,7.0844,7.0327,7.0475,141493.0
2018-12-11 14:00:00,9.54,9.65,9.54,9.64,117534.0,7.0401,7.1213,7.0401,7.1139,117534.0
2018-12-11 14:30:00,9.65,9.7,9.64,9.67,212564.0,7.1213,7.1582,7.1139,7.136,212564.0
2018-12-11 15:00:00,9.67,9.71,9.64,9.67,112308.0,7.136,7.1656,7.1139,7.136,112308.0
2018-12-11 15:30:00,9.66,9.69,9.58,9.58,626945.0,7.1287,7.1508,7.0696,7.0696,626945.0
2018-12-12 09:30:00,9.74,9.8,9.63,9.65,194240.0,7.1877,7.232,7.1065,7.1213,194240.0
2018-12-12 10:00:00,9.66,9.86,9.61,9.84,277556.0,7.1287,7.2762,7.0918,7.2615,277556.0
2018-12-12 10:30:00,9.84,9.93,9.8,9.9,219976.0,7.2615,7.3279,7.232,7.3058,219976.0
2018-12-12 11:00:00,9.9,9.91,9.8,9.8,130055.0,7.3058,7.3131,7.232,7.232,130055.0
2018-12-12 11:30:00,9.81,9.84,9.78,9.83,234362.0,7.2394,7.2615,7.2172,7.2541,234362.0
2018-12-12 12:00:00,9.83,9.83,9.8,9.82,81749.0,7.2541,7.2541,7.232,7.2467,81749.0
2018-12-12 12:30:00,9.83,9.89,9.81,9.87,55800.0,7.2541,7.2984,7.2394,7.2836,55800.0
2018-12-12 13:00:00,9.87,9.95,9.87,9.95,78882.0,7.2836,7.3427,7.2836,7.3427,78882.0
2018-12-12 13:30:00,9.95,9.96,9.89,9.92,77865.0,7.3427,7.35,7.2984,7.3205,77865.0
2018-12-12 14:00:00,9.93,9.94,9.87,9.88,135089.0,7.3279,7.3353,7.2836,7.291,135089.0
2018-12-12 14:30:00,9.88,9.9,9.85,9.88,67133.0,7.291,7.3058,7.2689,7.291,67133.0
2018-12-12 15:00:00,9.88,9.9,9.84,9.84,115753.0,7.291,7.3058,7.2615,7.2615,115753.0
2018-12-12 15:30:00,9.85,9.88,9.81,9.81,478180.0,7.2689,7.291,7.2394,7.2394,478180.0
2018-12-13 09:30:00,9.77,9.8,9.6,9.61,167366.0,7.2935,7.3159,7.1666,7.174,167366.0
2018-12-13 10:00:00,9.61,9.68,9.57,9.59,56828.0,7.174,7.2263,7.1442,7.1591,56828.0
2018-12-13 10:30:00,9.59,9.65,9.57,9.63,63715.0,7.1591,7.2039,7.1442,7.189,63715.0
2018-12-13 11:00:00,9.62,9.63,9.53,9.56,101807.0,7.1815,7.189,7.1143,7.1367,101807.0
2018-12-13 11:30:00,9.55,9.61,9.54,9.58,78830.0,7.1293,7.174,7.1218,7.1517,78830.0
2018-12-13 12:00:00,9.58,9.59,9.52,9.53,59175.0,7.1517,7.1591,7.1069,7.1143,59175.0
2018-12-13 12:30:00,9.52,9.57,9.52,9.54,60233.0,7.1069,7.1442,7.1069,7.1218,60233.0
2018-12-13 13:00:00,9.54,9.54,9.48,9.51,48147.0,7.1218,7.1218,7.077,7.0994,48147.0
2018-12-13 13:30:00,9.52,9.54,9.48,9.48,46780.0,7.1069,7.1218,7.077,7.077,46780.0
2018-12-13 14:00:00,9.48,9.51,9.45,9.51,72269.0,7.077,7.0994,7.0546,7.0994,72269.0
2018-12-13 14:30:00,9.51,9.51,9.46,9.49,88857.0,7.0994,7.0994,7.0621,7.0845,88857.0
2018-12-13 15:00:00,9.49,9.53,9.45,9.52,141838.0,7.0845,7.1143,7.0546,7.1069,141838.0
2018-12-13 15:30:00,9.52,9.54,9.47,9.48,472462.0,7.1069,7.1218,7.0695,7.077,472462.0
2018-12-14 09:30:00,9.41,9.61,9.41,9.61,91892.0,7.0247,7.174,7.0247,7.174,91892.0
2018-12-14 10:00:00,9.6,9.62,9.48,9.49,87440.0,7.1666,7.1815,7.077,7.0845,87440.0
2018-12-14 10:30:00,9.49,9.51,9.45,9.46,86772.0,7.0845,7.0994,7.0546,7.0621,86772.0
2018-12-14 11:00:00,9.46,9.51,9.45,9.47,126821.0,7.0621,7.0994,7.0546,7.0695,126821.0
2018-12-14 11:30:00,9.47,9.48,9.4,9.42,85424.0,7.0695,7.077,7.0173,7.0322,85424.0
2018-12-14 12:00:00,9.43,9.46,9.42,9.45,38192.0,7.0397,7.0621,7.0322,7.0546,38192.0
2018-12-14 12:30:00,9.45,9.46,9.39,9.4,42925.0,7.0546,7.0621,7.0098,7.0173,42925.0
2018-12-14 13:00:00,9.39,9.44,9.38,9.43,48051.0,7.0098,7.0471,7.0023,7.0397,48051.0
2018-12-14 13:30:00,9.43,9.43,9.4,9.41,153463.0,7.0397,7.0397,7.0173,7.0247,153463.0
2018-12-14 14:00:00,9.41,9.41,9.35,9.37,53080.0,7.0247,7.0247,6.98,6.9949,53080.0
2018-12-14 14:30:00,9.37,9.37,9.32,9.33,67277.0,6.9949,6.9949,6.9576,6.965,67277.0
2018-12-14 15:00:00,9.34,9.36,9.32,9.33,82889.0,6.9725,6.9874,6.9576,6.965,82889.0
2018-12-14 15:30:00,9.33,9.33,9.27,9.31,432782.0,6.965,6.965,6.9202,6.9501,432782.0
2018-12-17 09:30:00,9.27,9.45,9.24,9.36,101481.0,6.9202,7.0546,6.8978,6.9874,101481.0
2018-12-17 10:00:00,9.36,9.39,9.32,9.37,86974.0,6.9874,7.0098,6.9576,6.9949,86974.0
2018-12-17 10:30:00,9.37,9.45,9.35,9.44,127836.0,6.9949,7.0546,6.98,7.0471,127836.0
2018-12-17 11:00:00,9.45,9.52,9.43,9.5,94664.0,7.0546,7.1069,7.0397,7.0919,94664.0
2018-12-17 11:30:00,9.5,9.51,9.46,9.47,89170.0,7.0919,7.0994,7.0621,7.0695,89170.0
2018-12-17 12:00:00,9.47,9.47,9.4,9.41,59910.0,7.0695,7.0695,7.0173,7.0247,59910.0
2018-12-17 12:30:00,9.4,9.4,9.3,9.3,72034.0,7.0173,7.0173,6.9426,6.9426,72034.0
2018-12-17 13:00:00,9.3,9.36,9.3,9.35,65696.0,6.9426,6.9874,6.9426,6.98,65696.0
2018-12-17 13:30:00,9.35,9.38,9.31,9.35,85116.0,6.98,7.0023,6.9501,6.98,85116.0
2018-12-17 14:00:00,9.35,9.37,9.32,9.33,112060.0,6.98,6.9949,6.9576,6.965,112060.0
2018-12-17 14:30:00,9.33,9.36,9.29,9.3,112166.0,6.965,6.9874,6.9352,6.9426,112166.0
2018-12-17 15:00:00,9.3,9.32,9.28,9.3,183350.0,6.9426,6.9576,6.9277,6.9426,183350.0
2018-12-17 15:30:00,9.3,9.3,9.21,9.27,692739.0,6.9426,6.9426,6.8754,6.9202,692739.0
2018-12-18 09:30:00,9.36,9.38,9.26,9.37,86343.0,6.9874,7.0023,6.9128,6.9949,86343.0
2018-12-18 10:00:00,9.36,9.38,9.26,9.27,150887.0,6.9874,7.0023,6.9128,6.9202,150887.0
2018-12-18 10:30:00,9.27,9.32,9.2,9.2,92395.0,6.9202,6.9576,6.868,6.868,92395.0
2018-12-18 11:00:00,9.2,9.23,9.13,9.16,107566.0,6.868,6.8904,6.8157,6.8381,107566.0
2018-12-18 11:30:00,9.17,9.18,9.08,9.14,222053.0,6.8456,6.853,6.7784,6.8232,222053.0
2018-12-18 12:00:00,9.15,9.17,9.12,9.13,89767.0,6.8306,6.8456,6.8083,6.8157,89767.0
2018-12-18 12:30:00,9.13,9.15,9.1,9.13,94118.0,6.8157,6.8306,6.7933,6.8157,94118.0
2018-12-18 13:00:00,9.14,9.15,9.07,9.09,113544.0,6.8232,6.8306,6.7709,6.7859,113544.0
2018-12-18 13:30:00,9.09,9.09,9.01,9.03,164590.0,6.7859,6.7859,6.7261,6.7411,164590.0
2018-12-18 14:00:00,9.03,9.08,9.0,9.05,125833.0,6.7411,6.7784,6.7187,6.756,125833.0
2018-12-18 14:30:00,9.05,9.06,8.99,9.0,220019.0,6.756,6.7635,6.7112,6.7187,220019.0
2018-12-18 15:00:00,9.0,9.07,8.99,9.02,241151.0,6.7187,6.7709,6.7112,6.7336,241151.0
2018-12-18 15:30:00,9.02,9.09,9.0,9.07,643485.0,6.7336,6.7859,6.7187,6.7709,643485.0
2018-12-19 09:30:00,9.05,9.1,9.0,9.02,174109.0,6.756,6.7933,6.7187,6.7336,174109.0
2018-12-19 10:00:00,9.02,9.11,9.01,9.09,107385.0,6.7336,6.8008,6.7261,6.7859,107385.0
2018-12-19 10:30:00,9.1,9.14,9.09,9.13,73400.0,6.7933,6.8232,6.7859,6.8157,73400.0
2018-12-19 11:00:00,9.13,9.17,9.12,9.13,52097.0,6.8157,6.8456,6.8083,6.8157,52097.0
2018-12-19 11:30:00,9.13,9.14,9.09,9.11,107168.0,6.8157,6.8232,6.7859,6.8008,107168.0
2018-12-19 12:00:00,9.11,9.17,9.1,9.15,46003.0,6.8008,6.8456,6.7933,6.8306,46003.0
2018-12-19 12:30:00,9.15,9.19,9.14,9.16,65931.0,6.8306,6.8605,6.8232,6.8381,65931.0
2018-12-19 13:00:00,9.16,9.16,9.1,9.11,58613.0,6.8381,6.8381,6.7933,6.8008,58613.0
2018-12-19 13:30:00,9.11,9.19,9.08,9.19,60575.0,6.8008,6.8605,6.7784,6.8605,60575.0
2018-12-19 14:00:00,9.19,9.19,8.96,9.05,267126.0,6.8605,6.8605,6.6888,6.756,267126.0
2018-12-19 14:30:00,9.05,9.1,8.87,8.89,190981.0,6.756,6.7933,6.6216,6.6366,190981.0
2018-12-19 15:00:00,8.89,8.9,8.78,8.8,357526.0,6.6366,6.644,6.5544,6.5694,357526.0
2018-12-19 15:30:00,8.79,8.89,8.78,8.85,781828.0,6.5619,6.6366,6.5544,6.6067,781828.0
2018-12-20 09:30:00,8.82,8.91,8.78,8.87,234424.0,6.5843,6.6515,6.5544,6.6216,234424.0
2018-12-20 10:00:00,8.87,8.9,8.83,8.88,233184.0,6.6216,6.644,6.5918,6.6291,233184.0
2018-12-20 10:30:00,8.88,8.96,8.85,8.89,113250.0,6.6291,6.6888,6.6067,6.6366,113250.0
2018-12-20 11:00:00,8.89,8.9,8.83,8.83,114382.0,6.6366,6.644,6.5918,6.5918,114382.0
2018-12-20 11:30:00,8.83,8.89,8.82,8.82,174454.0,6.5918,6.6366,6.5843,6.5843,174454.0
2018-12-20 12:00:00,8.83,8.92,8.82,8.92,99564.0,6.5918,6.6589,6.5843,6.6589,99564.0
2018-12-20 12:30:00,8.91,8.92,8.8,8.83,76439.0,6.6515,6.6589,6.5694,6.5918,76439.0
2018-12-20 13:00:00,8.82,8.84,8.79,8.83,71491.0,6.5843,6.5992,6.5619,6.5918,71491.0
2018-12-20 13:30:00,8.82,8.86,8.81,8.81,82504.0,6.5843,6.6142,6.5768,6.5768,82504.0
2018-12-20 14:00:00,8.82,8.84,8.79,8.83,195615.0,6.5843,6.5992,6.5619,6.5918,195615.0
2018-12-20 14:30:00,8.82,8.91,8.8,8.86,155094.0,6.5843,6.6515,6.5694,6.6142,155094.0
2018-12-20 15:00:00,8.86,8.93,8.83,8.88,159342.0,6.6142,6.6664,6.5918,6.6291,159342.0
2018-12-20 15:30:00,8.88,8.94,8.87,8.93,806425.0,6.6291,6.6739,6.6216,6.6664,806425.0
2018-12-21 09:30:00,8.89,9.02,8.89,8.99,1222126.0,6.6366,6.7336,6.6366,6.7112,1222126.0
2018-12-21 10:00:00,8.99,9.04,8.98,9.02,281391.0,6.7112,6.7485,6.7037,6.7336,281391.0
2018-12-21 10:30:00,9.02,9.03,8.92,8.92,98167.0,6.7336,6.7411,6.6589,6.6589,98167.0
2018-12-21 11:00:00,8.92,8.92,8.86,8.9,142753.0,6.6589,6.6589,6.6142,6.644,142753.0
2018-12-21 11:30:00,8.91,8.94,8.84,8.85,144526.0,6.6515,6.6739,6.5992,6.6067,144526.0
2018-12-21 12:00:00,8.86,8.86,8.78,8.78,98275.0,6.6142,6.6142,6.5544,6.5544,98275.0
2018-12-21 12:30:00,8.78,8.83,8.76,8.78,236839.0,6.5544,6.5918,6.5395,6.5544,236839.0
2018-12-21 13:00:00,8.78,8.79,8.74,8.76,158417.0,6.5544,6.5619,6.5246,6.5395,158417.0
2018-12-21 13:30:00,8.76,8.83,8.75,8.79,127880.0,6.5395,6.5918,6.532,6.5619,127880.0
2018-12-21 14:00:00,8.78,8.8,8.74,8.75,109057.0,6.5544,6.5694,6.5246,6.532,109057.0
2018-12-21 14:30:00,8.75,8.76,8.69,8.73,188490.0,6.532,6.5395,6.4873,6.5171,188490.0
2018-12-21 15:00:00,8.73,8.76,8.68,8.69,216223.0,6.5171,6.5395,6.4798,6.4873,216223.0
2018-12-21 15:30:00,8.69,8.71,8.63,8.64,532796.0,6.4873,6.5022,6.4425,6.4499,532796.0
2018-12-24 09:30:00,8.6,8.66,8.51,8.58,322801.0,6.4201,6.4649,6.3529,6.4051,322801.0
2018-12-24 10:00:00,8.57,8.61,8.49,8.56,190031.0,6.3977,6.4275,6.3379,6.3902,190031.0
2018-12-24 10:30:00,8.56,8.61,8.55,8.58,192086.0,6.3902,6.4275,6.3827,6.4051,192086.0
2018-12-24 11:00:00,8.58,8.66,8.58,8.63,132599.0,6.4051,6.4649,6.4051,6.4425,132599.0
2018-12-24 11:30:00,8.63,8.64,8.57,8.58,120519.0,6.4425,6.4499,6.3977,6.4051,120519.0
2018-12-24 12:00:00,8.58,8.59,8.52,8.52,157424.0,6.4051,6.4126,6.3603,6.3603,157424.0
2018-12-24 12:30:00,8.53,8.53,8.44,8.45,446266.0,6.3678,6.3678,6.3006,6.3081,446266.0
2018-12-26 09:30:00,8.5,8.53,8.42,8.47,223918.0,6.3454,6.3678,6.2857,6.323,223918.0
2018-12-26 10:00:00,8.47,8.54,8.43,8.51,145716.0,6.323,6.3753,6.2932,6.3529,145716.0
2018-12-26 10:30:00,8.51,8.51,8.43,8.45,67890.0,6.3529,6.3529,6.2932,6.3081,67890.0
2018-12-26 11:00:00,8.45,8.56,8.45,8.55,90790.0,6.3081,6.3902,6.3081,6.3827,90790.0
2018-12-26 11:30:00,8.54,8.64,8.52,8.62,141042.0,6.3753,6.4499,6.3603,6.435,141042.0
2018-12-26 12:00:00,8.62,8.68,8.6,8.64,271311.0,6.435,6.4798,6.4201,6.4499,271311.0
2018-12-26 12:30:00,8.63,8.74,8.63,8.71,81126.0,6.4425,6.5246,6.4425,6.5022,81126.0
2018-12-26 13:00:00,8.72,8.72,8.65,8.66,74381.0,6.5096,6.5096,6.4574,6.4649,74381.0
2018-12-26 13:30:00,8.67,8.77,8.66,8.77,51537.0,6.4723,6.547,6.4649,6.547,51537.0
2018-12-26 14:00:00,8.76,8.79,8.73,8.74,72852.0,6.5395,6.5619,6.5171,6.5246,72852.0
2018-12-26 14:30:00,8.74,8.79,8.73,8.79,94177.0,6.5246,6.5619,6.5171,6.5619,94177.0
2018-12-26 15:00:00,8.79,8.85,8.77,8.84,84814.0,6.5619,6.6067,6.547,6.5992,84814.0
2018-12-26 15:30:00,8.84,8.91,8.84,8.89,386550.0,6.5992,6.6515,6.5992,6.6366,386550.0
2018-12-27 09:30:00,8.73,8.82,8.72,8.79,131132.0,6.5171,6.5843,6.5096,6.5619,131132.0
2018-12-27 10:00:00,8.79,8.87,8.75,8.78,120687.0,6.5619,6.6216,6.532,6.5544,120687.0
2018-12-27 10:30:00,8.78,8.82,8.76,8.76,84670.0,6.5544,6.5843,6.5395,6.5395,84670.0
2018-12-27 11:00:00,8.75,8.79,8.71,8.78,73667.0,6.532,6.5619,6.5022,6.5544,73667.0
2018-12-27 11:30:00,8.78,8.82,8.75,8.78,76091.0,6.5544,6.5843,6.532,6.5544,76091.0
2018-12-27 12:00:00,8.77,8.78,8.69,8.71,62808.0,6.547,6.5544,6.4873,6.5022,62808.0
2018-12-27 12:30:00,8.71,8.71,8.67,8.7,72720.0,6.5022,6.5022,6.4723,6.4947,72720.0
2018-12-27 13:00:00,8.69,8.72,8.62,8.62,83745.0,6.4873,6.5096,6.435,6.435,83745.0
2018-12-27 13:30:00,8.62,8.65,8.58,8.61,57505.0,6.435,6.4574,6.4051,6.4275,57505.0
2018-12-27 14:00:00,8.6,8.62,8.54,8.58,64916.0,6.4201,6.435,6.3753,6.4051,64916.0
2018-12-27 14:30:00,8.57,8.62,8.55,8.59,101463.0,6.3977,6.435,6.3827,6.4126,101463.0
2018-12-27 15:00:00,8.59,8.67,8.55,8.67,130224.0,6.4126,6.4723,6.3827,6.4723,130224.0
2018-12-27 15:30:00,8.67,8.82,8.65,8.8,498352.0,6.4723,6.5843,6.4574,6.5694,498352.0
2018-12-28 09:30:00,8.81,8.94,8.78,8.87,137303.0,6.5768,6.6739,6.5544,6.6216,137303.0
2018-12-28 10:00:00,8.87,8.89,8.81,8.84,83223.0,6.6216,6.6366,6.5768,6.5992,83223.0
2018-12-28 10:30:00,8.85,8.9,8.83,8.88,62191.0,6.6067,6.644,6.5918,6.6291,62191.0
2018-12-28 11:00:00,8.88,8.89,8.85,8.86,117370.0,6.6291,6.6366,6.6067,6.6142,117370.0
2018-12-28 11:30:00,8.86,8.91,8.85,8.9,104019.0,6.6142,6.6515,6.6067,6.644,104019.0
2018-12-28 12:00:00,8.9,8.94,8.89,8.91,74174.0,6.644,6.6739,6.6366,6.6515,74174.0
2018-12-28 12:30:00,8.91,8.93,8.85,8.86,50631.0,6.6515,6.6664,6.6067,6.6142,50631.0
2018-12-28 13:00:00,8.85,8.89,8.83,8.84,51933.0,6.6067,6.6366,6.5918,6.5992,51933.0
2018-12-28 13:30:00,8.83,8.9,8.82,8.88,50937.0,6.5918,6.644,6.5843,6.6291,50937.0
2018-12-28 14:00:00,8.88,8.95,8.87,8.95,105990.0,6.6291,6.6813,6.6216,6.6813,105990.0
2018-12-28 14:30:00,8.95,9.04,8.94,8.99,180630.0,6.6813,6.7485,6.6739,6.7112,180630.0
2018-12-28 15:00:00,8.99,9.0,8.83,8.87,212863.0,6.7112,6.7187,6.5918,6.6216,212863.0
2018-12-28 15:30:00,8.87,8.87,8.82,8.85,464360.0,6.6216,6.6216,6.5843,6.6067,464360.0
2018-12-31 09:30:00,8.95,8.99,8.83,8.84,136565.0,6.6813,6.7112,6.5918,6.5992,136565.0
2018-12-31 10:00:00,8.84,8.88,8.82,8.82,112044.0,6.5992,6.6291,6.5843,6.5843,112044.0
2018-12-31 10:30:00,8.83,8.88,8.82,8.83,122921.0,6.5918,6.6291,6.5843,6.5918,122921.0
2018-12-31 11:00:00,8.83,8.83,8.77,8.8,200161.0,6.5918,6.5918,6.547,6.5694,200161.0
2018-12-31 11:30:00,8.8,8.82,8.74,8.8,119835.0,6.5694,6.5843,6.5246,6.5694,119835.0
2018-12-31 12:00:00,8.8,8.85,8.8,8.83,73223.0,6.5694,6.6067,6.5694,6.5918,73223.0
2018-12-31 12:30:00,8.84,8.89,8.83,8.87,69932.0,6.5992,6.6366,6.5918,6.6216,69932.0
2018-12-31 13:00:00,8.87,8.89,8.85,8.89,98337.0,6.6216,6.6366,6.6067,6.6366,98337.0
2018-12-31 13:30:00,8.88,8.89,8.82,8.83,54686.0,6.6291,6.6366,6.5843,6.5918,54686.0
2018-12-31 14:00:00,8.83,8.84,8.8,8.8,80038.0,6.5918,6.5992,6.5694,6.5694,80038.0
2018-12-31 14:30:00,8.8,8.82,8.77,8.78,94163.0,6.5694,6.5843,6.547,6.5544,94163.0
2018-12-31 15:00:00,8.79,8.81,8.76,8.8,121815.0,6.5619,6.5768,6.5395,6.5694,121815.0
2018-12-31 15:30:00,8.81,8.88,8.8,8.88,528670.0,6.5768,6.6291,6.5694,6.6291,528670.0
2019-01-02 09:30:00,8.79,8.93,8.72,8.93,146574.0,6.5619,6.6664,6.5096,6.6664,146574.0
2019-01-02 10:00:00,8.93,9.0,8.89,8.97,164794.0,6.6664,6.7187,6.6366,6.6963,164794.0
2019-01-02 10:30:00,8.97,9.05,8.94,9.04,85160.0,6.6963,6.756,6.6739,6.7485,85160.0
2019-01-02 11:00:00,9.04,9.1,9.02,9.06,73922.0,6.7485,6.7933,6.7336,6.7635,73922.0
2019-01-02 11:30:00,9.07,9.11,9.04,9.04,66696.0,6.7709,6.8008,6.7485,6.7485,66696.0
2019-01-02 12:00:00,9.04,9.05,8.98,9.01,105924.0,6.7485,6.756,6.7037,6.7261,105924.0
2019-01-02 12:30:00,9.0,9.07,8.99,9.05,87297.0,6.7187,6.7709,6.7112,6.756,87297.0
2019-01-02 13:00:00,9.05,9.09,9.05,9.07,128842.0,6.756,6.7859,6.756,6.7709,128842.0
2019-01-02 13:30:00,9.07,9.12,9.05,9.12,72365.0,6.7709,6.8083,6.756,6.8083,72365.0
2019-01-02 14:00:00,9.11,9.11,9.07,9.08,75489.0,6.8008,6.8008,6.7709,6.7784,75489.0
2019-01-02 14:30:00,9.08,9.11,9.07,9.08,84404.0,6.7784,6.8008,6.7709,6.7784,84404.0
2019-01-02 15:00:00,9.08,9.1,9.01,9.02,280408.0,6.7784,6.7933,6.7261,6.7336,280408.0
2019-01-02 15:30:00,9.02,9.06,8.99,9.06,395620.0,6.7336,6.7635,6.7112,6.7635,395620.0
2019-01-03 09:30:00,9.04,9.11,9.0,9.1,166641.0,6.7485,6.8008,6.7187,6.7933,166641.0
2019-01-03 10:00:00,9.09,9.09,8.96,9.04,183925.0,6.7859,6.7859,6.6888,6.7485,183925.0
2019-01-03 10:30:00,9.04,9.05,8.98,9.04,259541.0,6.7485,6.756,6.7037,6.7485,259541.0
2019-01-03 11:00:00,9.04,9.11,9.03,9.09,93123.0,6.7485,6.8008,6.7411,6.7859,93123.0
2019-01-03 11:30:00,9.09,9.17,9.08,9.15,63125.0,6.7859,6.8456,6.7784,6.8306,63125.0
2019-01-03 12:00:00,9.15,9.17,9.12,9.16,149898.0,6.8306,6.8456,6.8083,6.8381,149898.0
2019-01-03 12:30:00,9.16,9.21,9.16,9.2,75743.0,6.8381,6.8754,6.8381,6.868,75743.0
2019-01-03 13:00:00,9.2,9.2,9.11,9.12,86130.0,6.868,6.868,6.8008,6.8083,86130.0
2019-01-03 13:30:00,9.12,9.14,9.09,9.1,76439.0,6.8083,6.8232,6.7859,6.7933,76439.0
2019-01-03 14:00:00,9.1,9.12,9.07,9.11,115524.0,6.7933,6.8083,6.7709,6.8008,115524.0
2019-01-03 14:30:00,9.11,9.12,9.0,9.03,144095.0,6.8008,6.8083,6.7187,6.7411,144095.0
2019-01-03 15:00:00,9.03,9.07,9.01,9.03,196917.0,6.7411,6.7709,6.7261,6.7411,196917.0
2019-01-03 15:30:00,9.03,9.07,8.99,9.01,603640.0,6.7411,6.7709,6.7112,6.7261,603640.0
2019-01-04 09:30:00,9.17,9.34,9.14,9.28,218868.0,6.8456,6.9725,6.8232,6.9277,218868.0
2019-01-04 10:00:00,9.28,9.41,9.28,9.39,141436.0,6.9277,7.0247,6.9277,7.0098,141436.0
2019-01-04 10:30:00,9.4,9.41,9.29,9.34,118041.0,7.0173,7.0247,6.9352,6.9725,118041.0
2019-01-04 11:00:00,9.34,9.39,9.31,9.33,69502.0,6.9725,7.0098,6.9501,6.965,69502.0
2019-01-04 11:30:00,9.32,9.39,9.3,9.38,96647.0,6.9576,7.0098,6.9426,7.0023,96647.0
2019-01-04 12:00:00,9.38,9.4,9.34,9.38,109571.0,7.0023,7.0173,6.9725,7.0023,109571.0
2019-01-04 12:30:00,9.39,9.41,9.36,9.38,61151.0,7.0098,7.0247,6.9874,7.0023,61151.0
2019-01-04 13:00:00,9.38,9.43,9.38,9.38,48414.0,7.0023,7.0397,7.0023,7.0023,48414.0
2019-01-04 13:30:00,9.38,9.41,9.35,9.38,63299.0,7.0023,7.0247,6.98,7.0023,63299.0
2019-01-04 14:00:00,9.39,9.39,9.35,9.38,93523.0,7.0098,7.0098,6.98,7.0023,93523.0
2019-01-04 14:30:00,9.38,9.42,9.37,9.38,69002.0,7.0023,7.0322,6.9949,7.0023,69002.0
2019-01-04 15:00:00,9.38,9.4,9.35,9.38,82850.0,7.0023,7.0173,6.98,7.0023,82850.0
2019-01-04 15:30:00,9.37,9.39,9.33,9.34,389470.0,6.9949,7.0098,6.965,6.9725,389470.0
2019-01-07 09:30:00,9.34,9.4,9.28,9.34,187822.0,6.9725,7.0173,6.9277,6.9725,187822.0
2019-01-07 10:00:00,9.33,9.4,9.32,9.32,90321.0,6.965,7.0173,6.9576,6.9576,90321.0
2019-01-07 10:30:00,9.32,9.42,9.31,9.38,106013.0,6.9576,7.0322,6.9501,7.0023,106013.0
2019-01-07 11:00:00,9.37,9.42,9.35,9.42,52863.0,6.9949,7.0322,6.98,7.0322,52863.0
2019-01-07 11:30:00,9.42,9.47,9.39,9.46,62307.0,7.0322,7.0695,7.0098,7.0621,62307.0
2019-01-07 12:00:00,9.47,9.47,9.42,9.47,60065.0,7.0695,7.0695,7.0322,7.0695,60065.0
2019-01-07 12:30:00,9.47,9.48,9.44,9.47,72950.0,7.0695,7.077,7.0471,7.0695,72950.0
2019-01-07 13:00:00,9.48,9.53,9.47,9.5,57840.0,7.077,7.1143,7.0695,7.0919,57840.0
2019-01-07 13:30:00,9.51,9.54,9.49,9.52,128085.0,7.0994,7.1218,7.0845,7.1069,128085.0
2019-01-07 14:00:00,9.51,9.58,9.51,9.54,104713.0,7.0994,7.1517,7.0994,7.1218,104713.0
2019-01-07 14:30:00,9.54,9.55,9.46,9.47,141895.0,7.1218,7.1293,7.0621,7.0695,141895.0
2019-01-07 15:00:00,9.48,9.56,9.47,9.54,195738.0,7.077,7.1367,7.0695,7.1218,195738.0
2019-01-07 15:30:00,9.54,9.54,9.51,9.53,587877.0,7.1218,7.1218,7.0994,7.1143,587877.0
2019-01-08 09:30:00,9.59,9.59,9.44,9.48,169582.0,7.1591,7.1591,7.0471,7.077,169582.0
2019-01-08 10:00:00,9.47,9.55,9.43,9.46,84678.0,7.0695,7.1293,7.0397,7.0621,84678.0
2019-01-08 10:30:00,9.46,9.47,9.42,9.46,89307.0,7.0621,7.0695,7.0322,7.0621,89307.0
2019-01-08 11:00:00,9.46,9.52,9.44,9.51,127151.0,7.0621,7.1069,7.0471,7.0994,127151.0
2019-01-08 11:30:00,9.5,9.55,9.48,9.55,54417.0,7.0919,7.1293,7.077,7.1293,54417.0
2019-01-08 12:00:00,9.55,9.6,9.55,9.58,63227.0,7.1293,7.1666,7.1293,7.1517,63227.0
2019-01-08 12:30:00,9.58,9.6,9.54,9.59,55733.0,7.1517,7.1666,7.1218,7.1591,55733.0
2019-01-08 13:00:00,9.59,9.61,9.58,9.59,43160.0,7.1591,7.174,7.1517,7.1591,43160.0
2019-01-08 13:30:00,9.6,9.63,9.57,9.59,58835.0,7.1666,7.189,7.1442,7.1591,58835.0
2019-01-08 14:00:00,9.59,9.6,9.55,9.57,38299.0,7.1591,7.1666,7.1293,7.1442,38299.0
2019-01-08 14:30:00,9.56,9.58,9.54,9.56,83875.0,7.1367,7.1517,7.1218,7.1367,83875.0
2019-01-08 15:00:00,9.55,9.59,9.54,9.59,131463.0,7.1293,7.1591,7.1218,7.1591,131463.0
2019-01-08 15:30:00,9.59,9.68,9.58,9.68,653385.0,7.1591,7.2263,7.1517,7.2263,653385.0
2019-01-09 09:30:00,9.69,9.86,9.64,9.68,76627.0,7.2338,7.3607,7.1964,7.2263,76627.0
2019-01-09 10:00:00,9.69,9.72,9.67,9.7,102277.0,7.2338,7.2562,7.2188,7.2412,102277.0
2019-01-09 10:30:00,9.69,9.7,9.62,9.64,97757.0,7.2338,7.2412,7.1815,7.1964,97757.0
2019-01-09 11:00:00,9.64,9.74,9.64,9.73,72908.0,7.1964,7.2711,7.1964,7.2636,72908.0
2019-01-09 11:30:00,9.74,9.76,9.72,9.73,87557.0,7.2711,7.286,7.2562,7.2636,87557.0
2019-01-09 12:00:00,9.73,9.79,9.73,9.79,84803.0,7.2636,7.3084,7.2636,7.3084,84803.0
2019-01-09 12:30:00,9.79,9.82,9.77,9.82,104783.0,7.3084,7.3308,7.2935,7.3308,104783.0
2019-01-09 13:00:00,9.82,9.84,9.81,9.82,146955.0,7.3308,7.3457,7.3234,7.3308,146955.0
2019-01-09 13:30:00,9.82,9.84,9.8,9.83,200610.0,7.3308,7.3457,7.3159,7.3383,200610.0
2019-01-09 14:00:00,9.83,9.86,9.81,9.83,197237.0,7.3383,7.3607,7.3234,7.3383,197237.0
2019-01-09 14:30:00,9.82,9.86,9.81,9.86,139235.0,7.3308,7.3607,7.3234,7.3607,139235.0
2019-01-09 15:00:00,9.86,9.89,9.84,9.89,302709.0,7.3607,7.3831,7.3457,7.3831,302709.0
2019-01-09 15:30:00,9.88,9.89,9.84,9.88,1021360.0,7.3756,7.3831,7.3457,7.3756,1021360.0
2019-01-10 09:30:00,9.84,9.87,9.69,9.73,173964.0,7.3457,7.3681,7.2338,7.2636,173964.0
2019-01-10 10:00:00,9.73,9.76,9.71,9.72,105728.0,7.2636,7.286,7.2487,7.2562,105728.0
2019-01-10 10:30:00,9.71,9.8,9.71,9.79,111568.0,7.2487,7.3159,7.2487,7.3084,111568.0
2019-01-10 11:00:00,9.79,9.83,9.77,9.81,110015.0,7.3084,7.3383,7.2935,7.3234,110015.0
2019-01-10 11:30:00,9.81,9.88,9.8,9.88,181407.0,7.3234,7.3756,7.3159,7.3756,181407.0
2019-01-10 12:00:00,9.88,9.91,9.81,9.82,143787.0,7.3756,7.398,7.3234,7.3308,143787.0
2019-01-10 12:30:00,9.82,9.84,9.8,9.81,96902.0,7.3308,7.3457,7.3159,7.3234,96902.0
2019-01-10 13:00:00,9.8,9.82,9.74,9.76,134602.0,7.3159,7.3308,7.2711,7.286,134602.0
2019-01-10 13:30:00,9.76,9.76,9.69,9.75,89357.0,7.286,7.286,7.2338,7.2786,89357.0
2019-01-10 14:00:00,9.76,9.83,9.76,9.82,83151.0,7.286,7.3383,7.286,7.3308,83151.0
2019-01-10 14:30:00,9.81,9.85,9.8,9.83,86464.0,7.3234,7.3532,7.3159,7.3383,86464.0
2019-01-10 15:00:00,9.83,9.85,9.81,9.83,97568.0,7.3383,7.3532,7.3234,7.3383,97568.0
2019-01-10 15:30:00,9.82,9.84,9.79,9.81,280202.0,7.3308,7.3457,7.3084,7.3234,280202.0
2019-01-11 09:30:00,9.75,9.81,9.71,9.8,103003.0,7.2786,7.3234,7.2487,7.3159,103003.0
2019-01-11 10:00:00,9.8,9.82,9.75,9.76,48783.0,7.3159,7.3308,7.2786,7.286,48783.0
2019-01-11 10:30:00,9.75,9.81,9.75,9.8,49795.0,7.2786,7.3234,7.2786,7.3159,49795.0
2019-01-11 11:00:00,9.81,9.86,9.79,9.85,61701.0,7.3234,7.3607,7.3084,7.3532,61701.0
2019-01-11 11:30:00,9.85,9.9,9.83,9.88,53111.0,7.3532,7.3905,7.3383,7.3756,53111.0
2019-01-11 12:00:00,9.87,9.91,9.86,9.87,63303.0,7.3681,7.398,7.3607,7.3681,63303.0
2019-01-11 12:30:00,9.87,9.91,9.86,9.88,50506.0,7.3681,7.398,7.3607,7.3756,50506.0
2019-01-11 13:00:00,9.88,9.89,9.85,9.88,125251.0,7.3756,7.3831,7.3532,7.3756,125251.0
2019-01-11 13:30:00,9.88,9.9,9.85,9.9,47005.0,7.3756,7.3905,7.3532,7.3905,47005.0
2019-01-11 14:00:00,9.89,9.9,9.87,9.89,39718.0,7.3831,7.3905,7.3681,7.3831,39718.0
2019-01-11 14:30:00,9.9,9.9,9.83,9.85,52195.0,7.3905,7.3905,7.3383,7.3532,52195.0
2019-01-11 15:00:00,9.85,9.86,9.83,9.84,64318.0,7.3532,7.3607,7.3383,7.3457,64318.0
2019-01-11 15:30:00,9.84,9.86,9.82,9.85,264361.0,7.3457,7.3607,7.3308,7.3532,264361.0
2019-01-14 09:30:00,9.81,9.93,9.74,9.91,69648.0,7.3234,7.4129,7.2711,7.398,69648.0
2019-01-14 10:00:00,9.91,10.04,9.9,10.03,254273.0,7.398,7.4951,7.3905,7.4876,254273.0
2019-01-14 10:30:00,10.03,10.08,9.99,10.04,424698.0,7.4876,7.5249,7.4577,7.4951,424698.0
2019-01-14 11:00:00,10.04,10.06,9.95,9.97,232648.0,7.4951,7.51,7.4279,7.4428,232648.0
2019-01-14 11:30:00,9.97,10.05,9.96,10.02,97282.0,7.4428,7.5025,7.4353,7.4801,97282.0
2019-01-14 12:00:00,10.02,10.09,10.01,10.07,67802.0,7.4801,7.5324,7.4727,7.5174,67802.0
2019-01-14 12:30:00,10.07,10.09,10.05,10.07,43782.0,7.5174,7.5324,7.5025,7.5174,43782.0
2019-01-14 13:00:00,10.07,10.08,10.04,10.05,64415.0,7.5174,7.5249,7.4951,7.5025,64415.0
2019-01-14 13:30:00,10.04,10.05,10.01,10.02,43312.0,7.4951,7.5025,7.4727,7.4801,43312.0
2019-01-14 14:00:00,10.01,10.03,9.99,10.03,200801.0,7.4727,7.4876,7.4577,7.4876,200801.0
2019-01-14 14:30:00,10.03,10.08,10.02,10.07,90770.0,7.4876,7.5249,7.4801,7.5174,90770.0
2019-01-14 15:00:00,10.07,10.07,10.01,10.01,94398.0,7.5174,7.5174,7.4727,7.4727,94398.0
2019-01-14 15:30:00,10.02,10.03,9.99,9.99,454203.0,7.4801,7.4876,7.4577,7.4577,454203.0
2019-01-15 09:30:00,10.0,10.0,9.81,9.83,104278.0,7.4652,7.4652,7.3234,7.3383,104278.0
2019-01-15 10:00:00,9.83,9.89,9.81,9.84,77788.0,7.3383,7.3831,7.3234,7.3457,77788.0
2019-01-15 10:30:00,9.84,9.92,9.82,9.92,52411.0,7.3457,7.4055,7.3308,7.4055,52411.0
2019-01-15 11:00:00,9.93,9.95,9.86,9.88,47253.0,7.4129,7.4279,7.3607,7.3756,47253.0
2019-01-15 11:30:00,9.88,9.97,9.87,9.96,69697.0,7.3756,7.4428,7.3681,7.4353,69697.0
2019-01-15 12:00:00,9.95,9.97,9.94,9.95,58265.0,7.4279,7.4428,7.4204,7.4279,58265.0
2019-01-15 12:30:00,9.94,10.02,9.94,10.01,237680.0,7.4204,7.4801,7.4204,7.4727,237680.0
2019-01-15 13:00:00,10.01,10.03,9.98,10.0,201482.0,7.4727,7.4876,7.4503,7.4652,201482.0
2019-01-15 13:30:00,10.01,10.04,9.99,10.02,199615.0,7.4727,7.4951,7.4577,7.4801,199615.0
2019-01-15 14:00:00,10.01,10.04,9.97,9.97,125638.0,7.4727,7.4951,7.4428,7.4428,125638.0
2019-01-15 14:30:00,9.97,9.99,9.95,9.99,84777.0,7.4428,7.4577,7.4279,7.4577,84777.0
2019-01-15 15:00:00,9.98,10.03,9.98,10.02,72714.0,7.4503,7.4876,7.4503,7.4801,72714.0
2019-01-15 15:30:00,10.01,10.05,9.99,10.04,288448.0,7.4727,7.5025,7.4577,7.4951,288448.0
2019-01-16 09:30:00,10.11,10.17,10.06,10.13,180975.0,7.5473,7.5921,7.51,7.5622,180975.0
2019-01-16 10:00:00,10.13,10.18,10.09,10.1,107658.0,7.5622,7.5996,7.5324,7.5398,107658.0
2019-01-16 10:30:00,10.1,10.16,10.06,10.16,95736.0,7.5398,7.5846,7.51,7.5846,95736.0
2019-01-16 11:00:00,10.16,10.17,10.13,10.15,73291.0,7.5846,7.5921,7.5622,7.5772,73291.0
2019-01-16 11:30:00,10.15,10.17,10.13,10.16,138994.0,7.5772,7.5921,7.5622,7.5846,138994.0
2019-01-16 12:00:00,10.16,10.17,10.11,10.14,123741.0,7.5846,7.5921,7.5473,7.5697,123741.0
2019-01-16 12:30:00,10.13,10.14,10.1,10.11,69461.0,7.5622,7.5697,7.5398,7.5473,69461.0
2019-01-16 13:00:00,10.1,10.14,10.1,10.14,41334.0,7.5398,7.5697,7.5398,7.5697,41334.0
2019-01-16 13:30:00,10.14,10.18,10.13,10.18,77179.0,7.5697,7.5996,7.5622,7.5996,77179.0
2019-01-16 14:00:00,10.18,10.19,10.14,10.15,79491.0,7.5996,7.607,7.5697,7.5772,79491.0
2019-01-16 14:30:00,10.16,10.18,10.15,10.16,87275.0,7.5846,7.5996,7.5772,7.5846,87275.0
2019-01-16 15:00:00,10.16,10.2,10.16,10.19,109879.0,7.5846,7.6145,7.5846,7.607,109879.0
2019-01-16 15:30:00,10.19,10.19,10.11,10.13,356821.0,7.607,7.607,7.5473,7.5622,356821.0
2019-01-17 09:30:00,10.1,10.15,10.09,10.11,198623.0,7.5398,7.5772,7.5324,7.5473,198623.0
2019-01-17 10:00:00,10.11,10.12,10.06,10.1,86173.0,7.5473,7.5548,7.51,7.5398,86173.0
2019-01-17 10:30:00,10.09,10.13,10.09,10.11,92041.0,7.5324,7.5622,7.5324,7.5473,92041.0
2019-01-17 11:00:00,10.11,10.13,10.1,10.11,65363.0,7.5473,7.5622,7.5398,7.5473,65363.0
2019-01-17 11:30:00,10.11,10.17,10.1,10.15,106605.0,7.5473,7.5921,7.5398,7.5772,106605.0
2019-01-17 12:00:00,10.14,10.17,10.13,10.17,104925.0,7.5697,7.5921,7.5622,7.5921,104925.0
2019-01-17 12:30:00,10.17,10.17,10.15,10.16,98049.0,7.5921,7.5921,7.5772,7.5846,98049.0
2019-01-17 13:00:00,10.17,10.21,10.15,10.2,100842.0,7.5921,7.622,7.5772,7.6145,100842.0
2019-01-17 13:30:00,10.21,10.27,10.2,10.27,228098.0,7.622,7.6668,7.6145,7.6668,228098.0
2019-01-17 14:00:00,10.26,10.27,10.18,10.21,59429.0,7.6593,7.6668,7.5996,7.622,59429.0
2019-01-17 14:30:00,10.21,10.28,10.19,10.27,124379.0,7.622,7.6742,7.607,7.6668,124379.0
2019-01-17 15:00:00,10.27,10.32,10.24,10.32,146847.0,7.6668,7.7041,7.6444,7.7041,146847.0
2019-01-17 15:30:00,10.31,10.33,10.24,10.29,358131.0,7.6966,7.7115,7.6444,7.6817,358131.0
2019-01-18 09:30:00,10.28,10.36,10.22,10.28,198621.0,7.6742,7.7339,7.6294,7.6742,198621.0
2019-01-18 10:00:00,10.27,10.35,10.27,10.32,96391.0,7.6668,7.7265,7.6668,7.7041,96391.0
2019-01-18 10:30:00,10.32,10.43,10.32,10.4,61610.0,7.7041,7.7862,7.7041,7.7638,61610.0
2019-01-18 11:00:00,10.4,10.42,10.37,10.39,33138.0,7.7638,7.7787,7.7414,7.7563,33138.0
2019-01-18 11:30:00,10.4,10.42,10.37,10.41,40584.0,7.7638,7.7787,7.7414,7.7713,40584.0
2019-01-18 12:00:00,10.41,10.44,10.39,10.43,72621.0,7.7713,7.7937,7.7563,7.7862,72621.0
2019-01-18 12:30:00,10.42,10.44,10.39,10.42,64899.0,7.7787,7.7937,7.7563,7.7787,64899.0
2019-01-18 13:00:00,10.42,10.43,10.37,10.37,60941.0,7.7787,7.7862,7.7414,7.7414,60941.0
2019-01-18 13:30:00,10.37,10.4,10.35,10.39,49155.0,7.7414,7.7638,7.7265,7.7563,49155.0
2019-01-18 14:00:00,10.39,10.4,10.35,10.35,52961.0,7.7563,7.7638,7.7265,7.7265,52961.0
2019-01-18 14:30:00,10.35,10.36,10.32,10.35,62431.0,7.7265,7.7339,7.7041,7.7265,62431.0
2019-01-18 15:00:00,10.34,10.38,10.33,10.37,114992.0,7.719,7.7489,7.7115,7.7414,114992.0
2019-01-18 15:30:00,10.37,10.4,10.36,10.38,229405.0,7.7414,7.7638,7.7339,7.7489,229405.0
2019-01-22 09:30:00,10.31,10.41,10.3,10.33,90582.0,7.6966,7.7713,7.6891,7.7115,90582.0
2019-01-22 10:00:00,10.33,10.34,10.22,10.26,97156.0,7.7115,7.719,7.6294,7.6593,97156.0
2019-01-22 10:30:00,10.26,10.28,10.23,10.26,36679.0,7.6593,7.6742,7.6369,7.6593,36679.0
2019-01-22 11:00:00,10.26,10.33,10.26,10.32,52057.0,7.6593,7.7115,7.6593,7.7041,52057.0
2019-01-22 11:30:00,10.31,10.33,10.27,10.27,60908.0,7.6966,7.7115,7.6668,7.6668,60908.0
2019-01-22 12:00:00,10.28,10.31,10.26,10.29,33257.0,7.6742,7.6966,7.6593,7.6817,33257.0
2019-01-22 12:30:00,10.29,10.31,10.27,10.29,45603.0,7.6817,7.6966,7.6668,7.6817,45603.0
2019-01-22 13:00:00,10.29,10.29,10.21,10.26,53527.0,7.6817,7.6817,7.622,7.6593,53527.0
2019-01-22 13:30:00,10.25,10.3,10.25,10.26,50564.0,7.6518,7.6891,7.6518,7.6593,50564.0
2019-01-22 14:00:00,10.26,10.28,10.23,10.23,82085.0,7.6593,7.6742,7.6369,7.6369,82085.0
2019-01-22 14:30:00,10.24,10.25,10.19,10.21,71023.0,7.6444,7.6518,7.607,7.622,71023.0
2019-01-22 15:00:00,10.21,10.25,10.2,10.23,70240.0,7.622,7.6518,7.6145,7.6369,70240.0
2019-01-22 15:30:00,10.22,10.26,10.19,10.23,242831.0,7.6294,7.6593,7.607,7.6369,242831.0
2019-01-23 09:30:00,10.26,10.29,10.22,10.27,59537.0,7.6593,7.6817,7.6294,7.6668,59537.0
2019-01-23 10:00:00,10.27,10.32,10.25,10.26,51011.0,7.6668,7.7041,7.6518,7.6593,51011.0
2019-01-23 10:30:00,10.26,10.27,10.2,10.22,37523.0,7.6593,7.6668,7.6145,7.6294,37523.0
2019-01-23 11:00:00,10.23,10.26,10.21,10.22,33162.0,7.6369,7.6593,7.622,7.6294,33162.0
2019-01-23 11:30:00,10.22,10.22,10.14,10.17,40302.0,7.6294,7.6294,7.5697,7.5921,40302.0
2019-01-23 12:00:00,10.16,10.18,10.13,10.17,58897.0,7.5846,7.5996,7.5622,7.5921,58897.0
2019-01-23 12:30:00,10.17,10.2,10.15,10.19,62475.0,7.5921,7.6145,7.5772,7.607,62475.0
2019-01-23 13:00:00,10.19,10.21,10.16,10.19,52754.0,7.607,7.622,7.5846,7.607,52754.0
2019-01-23 13:30:00,10.2,10.26,10.19,10.25,89839.0,7.6145,7.6593,7.607,7.6518,89839.0
2019-01-23 14:00:00,10.25,10.28,10.24,10.28,69173.0,7.6518,7.6742,7.6444,7.6742,69173.0
2019-01-23 14:30:00,10.27,10.28,10.21,10.24,97744.0,7.6668,7.6742,7.622,7.6444,97744.0
2019-01-23 15:00:00,10.24,10.27,10.23,10.26,113884.0,7.6444,7.6668,7.6369,7.6593,113884.0
2019-01-23 15:30:00,10.27,10.27,10.23,10.27,292801.0,7.6668,7.6668,7.6369,7.6668,292801.0
2019-01-24 09:30:00,10.24,10.32,10.22,10.31,64043.0,7.6444,7.7041,7.6294,7.6966,64043.0
2019-01-24 10:00:00,10.3,10.34,10.29,10.33,36631.0,7.6891,7.719,7.6817,7.7115,36631.0
2019-01-24 10:30:00,10.33,10.33,10.21,10.25,46776.0,7.7115,7.7115,7.622,7.6518,46776.0
2019-01-24 11:00:00,10.25,10.29,10.22,10.28,70854.0,7.6518,7.6817,7.6294,7.6742,70854.0
2019-01-24 11:30:00,10.28,10.28,10.22,10.23,71497.0,7.6742,7.6742,7.6294,7.6369,71497.0
2019-01-24 12:00:00,10.23,10.24,10.21,10.21,28065.0,7.6369,7.6444,7.622,7.622,28065.0
2019-01-24 12:30:00,10.21,10.24,10.2,10.2,27152.0,7.622,7.6444,7.6145,7.6145,27152.0
2019-01-24 13:00:00,10.21,10.21,10.15,10.15,57553.0,7.622,7.622,7.5772,7.5772,57553.0
2019-01-24 13:30:00,10.15,10.17,10.11,10.17,43545.0,7.5772,7.5921,7.5473,7.5921,43545.0
2019-01-24 14:00:00,10.17,10.2,10.16,10.19,41252.0,7.5921,7.6145,7.5846,7.607,41252.0
2019-01-24 14:30:00,10.19,10.23,10.17,10.22,53942.0,7.607,7.6369,7.5921,7.6294,53942.0
2019-01-24 15:00:00,10.22,10.28,10.22,10.27,91363.0,7.6294,7.6742,7.6294,7.6668,91363.0
2019-01-24 15:30:00,10.27,10.3,10.25,10.29,337513.0,7.6668,7.6891,7.6518,7.6817,337513.0
2019-01-25 09:30:00,10.46,10.53,10.26,10.34,91939.0,7.8086,7.8608,7.6593,7.719,91939.0
2019-01-25 10:00:00,10.34,10.37,10.33,10.36,50359.0,7.719,7.7414,7.7115,7.7339,50359.0
2019-01-25 10:30:00,10.36,10.4,10.34,10.4,36960.0,7.7339,7.7638,7.719,7.7638,36960.0
2019-01-25 11:00:00,10.4,10.42,10.37,10.39,59604.0,7.7638,7.7787,7.7414,7.7563,59604.0
2019-01-25 11:30:00,10.39,10.4,10.37,10.4,37792.0,7.7563,7.7638,7.7414,7.7638,37792.0
2019-01-25 12:00:00,10.4,10.42,10.37,10.42,54211.0,7.7638,7.7787,7.7414,7.7787,54211.0
2019-01-25 12:30:00,10.42,10.43,10.39,10.41,76658.0,7.7787,7.7862,7.7563,7.7713,76658.0
2019-01-25 13:00:00,10.41,10.41,10.37,10.37,83063.0,7.7713,7.7713,7.7414,7.7414,83063.0
2019-01-25 13:30:00,10.37,10.39,10.36,10.37,48940.0,7.7414,7.7563,7.7339,7.7414,48940.0
2019-01-25 14:00:00,10.38,10.41,10.37,10.38,120214.0,7.7489,7.7713,7.7414,7.7489,120214.0
2019-01-25 14:30:00,10.38,10.4,10.37,10.39,68078.0,7.7489,7.7638,7.7414,7.7563,68078.0
2019-01-25 15:00:00,10.39,10.39,10.33,10.33,146193.0,7.7563,7.7563,7.7115,7.7115,146193.0
2019-01-25 15:30:00,10.33,10.44,10.32,10.38,627289.0,7.7115,7.7937,7.7041,7.7489,627289.0
2019-01-28 09:30:00,10.33,10.43,10.21,10.38,91483.0,7.7115,7.7862,7.622,7.7489,91483.0
2019-01-28 10:00:00,10.38,10.42,10.37,10.4,139066.0,7.7489,7.7787,7.7414,7.7638,139066.0
2019-01-28 10:30:00,10.41,10.43,10.39,10.39,90263.0,7.7713,7.7862,7.7563,7.7563,90263.0
2019-01-28 11:00:00,10.38,10.45,10.38,10.44,135936.0,7.7489,7.8011,7.7489,7.7937,135936.0
2019-01-28 11:30:00,10.44,10.44,10.36,10.36,167388.0,7.7937,7.7937,7.7339,7.7339,167388.0
2019-01-28 12:00:00,10.37,10.44,10.35,10.42,48687.0,7.7414,7.7937,7.7265,7.7787,48687.0
2019-01-28 12:30:00,10.43,10.52,10.43,10.5,194360.0,7.7862,7.8534,7.7862,7.8384,194360.0
2019-01-28 13:00:00,10.5,10.5,10.46,10.47,70163.0,7.8384,7.8384,7.8086,7.8161,70163.0
2019-01-28 13:30:00,10.47,10.5,10.46,10.48,79230.0,7.8161,7.8384,7.8086,7.8235,79230.0
2019-01-28 14:00:00,10.48,10.49,10.42,10.44,95475.0,7.8235,7.831,7.7787,7.7937,95475.0
2019-01-28 14:30:00,10.44,10.47,10.43,10.46,96868.0,7.7937,7.8161,7.7862,7.8086,96868.0
2019-01-28 15:00:00,10.46,10.55,10.46,10.54,138408.0,7.8086,7.8758,7.8086,7.8683,138408.0
2019-01-28 15:30:00,10.54,10.6,10.52,10.59,758305.0,7.8683,7.9131,7.8534,7.9056,758305.0
2019-01-29 09:30:00,10.53,10.61,10.48,10.53,102585.0,7.8608,7.9206,7.8235,7.8608,102585.0
2019-01-29 10:00:00,10.52,10.52,10.45,10.5,90979.0,7.8534,7.8534,7.8011,7.8384,90979.0
2019-01-29 10:30:00,10.5,10.53,10.49,10.51,82309.0,7.8384,7.8608,7.831,7.8459,82309.0
2019-01-29 11:00:00,10.5,10.53,10.48,10.51,91709.0,7.8384,7.8608,7.8235,7.8459,91709.0
2019-01-29 11:30:00,10.52,10.55,10.5,10.55,63120.0,7.8534,7.8758,7.8384,7.8758,63120.0
2019-01-29 12:00:00,10.55,10.55,10.5,10.51,53696.0,7.8758,7.8758,7.8384,7.8459,53696.0
2019-01-29 12:30:00,10.51,10.52,10.49,10.49,54356.0,7.8459,7.8534,7.831,7.831,54356.0
2019-01-29 13:00:00,10.49,10.5,10.47,10.5,103099.0,7.831,7.8384,7.8161,7.8384,103099.0
2019-01-29 13:30:00,10.5,10.51,10.46,10.51,73541.0,7.8384,7.8459,7.8086,7.8459,73541.0
2019-01-29 14:00:00,10.5,10.5,10.42,10.44,301074.0,7.8384,7.8384,7.7787,7.7937,301074.0
2019-01-29 14:30:00,10.44,10.45,10.37,10.38,318584.0,7.7937,7.8011,7.7414,7.7489,318584.0
2019-01-29 15:00:00,10.38,10.41,10.38,10.38,147241.0,7.7489,7.7713,7.7489,7.7489,147241.0
2019-01-29 15:30:00,10.39,10.39,10.32,10.33,649479.0,7.7563,7.7563,7.7041,7.7115,649479.0
2019-01-30 09:30:00,10.35,10.35,10.23,10.25,98111.0,7.7265,7.7265,7.6369,7.6518,98111.0
2019-01-30 10:00:00,10.25,10.26,10.23,10.23,113404.0,7.6518,7.6593,7.6369,7.6369,113404.0
2019-01-30 10:30:00,10.23,10.26,10.22,10.25,205843.0,7.6369,7.6593,7.6294,7.6518,205843.0
2019-01-30 11:00:00,10.26,10.31,10.24,10.3,132319.0,7.6593,7.6966,7.6444,7.6891,132319.0
2019-01-30 11:30:00,10.29,10.32,10.27,10.29,82939.0,7.6817,7.7041,7.6668,7.6817,82939.0
2019-01-30 12:00:00,10.28,10.3,10.26,10.27,155889.0,7.6742,7.6891,7.6593,7.6668,155889.0
2019-01-30 12:30:00,10.27,10.28,10.24,10.26,79789.0,7.6668,7.6742,7.6444,7.6593,79789.0
2019-01-30 13:00:00,10.25,10.28,10.25,10.27,112666.0,7.6518,7.6742,7.6518,7.6668,112666.0
2019-01-30 13:30:00,10.27,10.3,10.26,10.3,254508.0,7.6668,7.6891,7.6593,7.6891,254508.0
2019-01-30 14:00:00,10.3,10.35,10.25,10.33,348273.0,7.6891,7.7265,7.6518,7.7115,348273.0
2019-01-30 14:30:00,10.32,10.41,10.31,10.4,447430.0,7.7041,7.7713,7.6966,7.7638,447430.0
2019-01-30 15:00:00,10.4,10.41,10.36,10.41,354393.0,7.7638,7.7713,7.7339,7.7713,354393.0
2019-01-30 15:30:00,10.41,10.42,10.33,10.4,1619040.0,7.7713,7.7787,7.7115,7.7638,1619040.0
2019-01-31 09:30:00,10.39,10.39,9.88,10.07,460501.0,7.7563,7.7563,7.3756,7.5174,460501.0
2019-01-31 10:00:00,10.1,10.26,10.03,10.04,347460.0,7.5398,7.6593,7.4876,7.4951,347460.0
2019-01-31 10:30:00,10.04,10.11,9.94,9.96,334780.0,7.4951,7.5473,7.4204,7.4353,334780.0
2019-01-31 11:00:00,9.95,10.0,9.82,9.88,263108.0,7.4279,7.4652,7.3308,7.3756,263108.0
2019-01-31 11:30:00,9.88,9.89,9.72,9.8,314525.0,7.3756,7.3831,7.2562,7.3159,314525.0
2019-01-31 12:00:00,9.79,9.86,9.76,9.86,368845.0,7.3084,7.3607,7.286,7.3607,368845.0
2019-01-31 12:30:00,9.86,9.94,9.85,9.9,205675.0,7.3607,7.4204,7.3532,7.3905,205675.0
2019-01-31 13:00:00,9.9,9.99,9.89,9.97,218853.0,7.3905,7.4577,7.3831,7.4428,218853.0
2019-01-31 13:30:00,9.98,10.03,9.95,9.96,248342.0,7.4503,7.4876,7.4279,7.4353,248342.0
2019-01-31 14:00:00,9.96,10.02,9.95,10.0,260600.0,7.4353,7.4801,7.4279,7.4652,260600.0
2019-01-31 14:30:00,10.0,10.0,9.94,10.0,256107.0,7.4652,7.4652,7.4204,7.4652,256107.0
2019-01-31 15:00:00,10.0,10.03,9.96,9.97,373563.0,7.4652,7.4876,7.4353,7.4428,373563.0
2019-01-31 15:30:00,9.98,10.15,9.96,10.11,1573056.0,7.4503,7.5772,7.4353,7.5473,1573056.0
2019-02-01 09:30:00,10.12,10.47,10.12,10.4,813172.0,7.5548,7.8161,7.5548,7.7638,813172.0
2019-02-01 10:00:00,10.4,10.47,10.37,10.38,271275.0,7.7638,7.8161,7.7414,7.7489,271275.0
2019-02-01 10:30:00,10.39,10.43,10.34,10.35,80970.0,7.7563,7.7862,7.719,7.7265,80970.0
2019-02-01 11:00:00,10.35,10.35,10.28,10.3,168652.0,7.7265,7.7265,7.6742,7.6891,168652.0
2019-02-01 11:30:00,10.3,10.34,10.27,10.34,221911.0,7.6891,7.719,7.6668,7.719,221911.0
2019-02-01 12:00:00,10.35,10.36,10.3,10.3,100364.0,7.7265,7.7339,7.6891,7.6891,100364.0
2019-02-01 12:30:00,10.3,10.31,10.24,10.28,188548.0,7.6891,7.6966,7.6444,7.6742,188548.0
2019-02-01 13:00:00,10.28,10.28,10.25,10.28,130059.0,7.6742,7.6742,7.6518,7.6742,130059.0
2019-02-01 13:30:00,10.27,10.28,10.23,10.24,124839.0,7.6668,7.6742,7.6369,7.6444,124839.0
2019-02-01 14:00:00,10.24,10.25,10.21,10.21,86387.0,7.6444,7.6518,7.622,7.622,86387.0
2019-02-01 14:30:00,10.21,10.24,10.19,10.2,173233.0,7.622,7.6444,7.607,7.6145,173233.0
2019-02-01 15:00:00,10.2,10.2,10.16,10.2,245975.0,7.6145,7.6145,7.5846,7.6145,245975.0
2019-02-01 15:30:00,10.2,10.2,10.13,10.15,1317041.0,7.6145,7.6145,7.5622,7.5772,1317041.0
2019-02-04 09:30:00,10.14,10.21,10.12,10.18,109347.0,7.5697,7.622,7.5548,7.5996,109347.0
2019-02-04 10:00:00,10.18,10.24,10.16,10.24,200025.0,7.5996,7.6444,7.5846,7.6444,200025.0
2019-02-04 10:30:00,10.24,10.3,10.23,10.3,118270.0,7.6444,7.6891,7.6369,7.6891,118270.0
2019-02-04 11:00:00,10.29,10.32,10.28,10.29,43543.0,7.6817,7.7041,7.6742,7.6817,43543.0
2019-02-04 11:30:00,10.3,10.34,10.29,10.32,56168.0,7.6891,7.719,7.6817,7.7041,56168.0
2019-02-04 12:00:00,10.32,10.32,10.3,10.31,31687.0,7.7041,7.7041,7.6891,7.6966,31687.0
2019-02-04 12:30:00,10.32,10.33,10.27,10.27,55501.0,7.7041,7.7115,7.6668,7.6668,55501.0
2019-02-04 13:00:00,10.28,10.31,10.27,10.29,43387.0,7.6742,7.6966,7.6668,7.6817,43387.0
2019-02-04 13:30:00,10.29,10.33,10.28,10.32,42915.0,7.6817,7.7115,7.6742,7.7041,42915.0
2019-02-04 14:00:00,10.32,10.33,10.28,10.3,62995.0,7.7041,7.7115,7.6742,7.6891,62995.0
2019-02-04 14:30:00,10.3,10.31,10.27,10.29,58779.0,7.6891,7.6966,7.6668,7.6817,58779.0
2019-02-04 15:00:00,10.29,10.31,10.28,10.29,69897.0,7.6817,7.6966,7.6742,7.6817,69897.0
2019-02-04 15:30:00,10.29,10.33,10.27,10.31,514422.0,7.6817,7.7115,7.6668,7.6966,514422.0
2019-02-05 09:30:00,10.32,10.44,10.32,10.4,127526.0,7.7041,7.7937,7.7041,7.7638,127526.0
2019-02-05 10:00:00,10.4,10.42,10.38,10.38,46208.0,7.7638,7.7787,7.7489,7.7489,46208.0
2019-02-05 10:30:00,10.38,10.43,10.37,10.41,145991.0,7.7489,7.7862,7.7414,7.7713,145991.0
2019-02-05 11:00:00,10.41,10.41,10.36,10.37,112716.0,7.7713,7.7713,7.7339,7.7414,112716.0
2019-02-05 11:30:00,10.37,10.37,10.28,10.29,116624.0,7.7414,7.7414,7.6742,7.6817,116624.0
2019-02-05 12:00:00,10.28,10.29,10.21,10.23,143648.0,7.6742,7.6817,7.622,7.6369,143648.0
2019-02-05 12:30:00,10.24,10.29,10.23,10.25,94682.0,7.6444,7.6817,7.6369,7.6518,94682.0
2019-02-05 13:00:00,10.24,10.29,10.24,10.27,108792.0,7.6444,7.6817,7.6444,7.6668,108792.0
2019-02-05 13:30:00,10.28,10.29,10.26,10.29,72533.0,7.6742,7.6817,7.6593,7.6817,72533.0
2019-02-05 14:00:00,10.28,10.3,10.27,10.28,81795.0,7.6742,7.6891,7.6668,7.6742,81795.0
2019-02-05 14:30:00,10.29,10.32,10.28,10.31,91491.0,7.6817,7.7041,7.6742,7.6966,91491.0
2019-02-05 15:00:00,10.3,10.31,10.28,10.28,131806.0,7.6891,7.6966,7.6742,7.6742,131806.0
2019-02-05 15:30:00,10.29,10.32,10.27,10.29,321023.0,7.6817,7.7041,7.6668,7.6817,321023.0
2019-02-06 09:30:00,10.31,10.36,10.28,10.3,140922.0,7.6966,7.7339,7.6742,7.6891,140922.0
2019-02-06 10:00:00,10.3,10.37,10.28,10.31,79241.0,7.6891,7.7414,7.6742,7.6966,79241.0
2019-02-06 10:30:00,10.32,10.32,10.29,10.32,59734.0,7.7041,7.7041,7.6817,7.7041,59734.0
2019-02-06 11:00:00,10.32,10.32,10.28,10.31,57892.0,7.7041,7.7041,7.6742,7.6966,57892.0
2019-02-06 11:30:00,10.31,10.35,10.3,10.35,41356.0,7.6966,7.7265,7.6891,7.7265,41356.0
2019-02-06 12:00:00,10.35,10.37,10.33,10.36,38704.0,7.7265,7.7414,7.7115,7.7339,38704.0
2019-02-06 12:30:00,10.36,10.38,10.35,10.38,50382.0,7.7339,7.7489,7.7265,7.7489,50382.0
2019-02-06 13:00:00,10.38,10.38,10.36,10.38,30291.0,7.7489,7.7489,7.7339,7.7489,30291.0
2019-02-06 13:30:00,10.37,10.39,10.37,10.37,52419.0,7.7414,7.7563,7.7414,7.7414,52419.0
2019-02-06 14:00:00,10.36,10.38,10.35,10.38,31851.0,7.7339,7.7489,7.7265,7.7489,31851.0
2019-02-06 14:30:00,10.38,10.38,10.36,10.37,73917.0,7.7489,7.7489,7.7339,7.7414,73917.0
2019-02-06 15:00:00,10.37,10.4,10.36,10.4,101892.0,7.7414,7.7638,7.7339,7.7638,101892.0
2019-02-06 15:30:00,10.4,10.44,10.39,10.43,434857.0,7.7638,7.7937,7.7563,7.7862,434857.0
2019-02-07 09:30:00,10.48,10.69,10.46,10.51,291223.0,7.8235,7.9803,7.8086,7.8459,291223.0
2019-02-07 10:00:00,10.5,10.53,10.45,10.51,127944.0,7.8384,7.8608,7.8011,7.8459,127944.0
2019-02-07 10:30:00,10.51,10.55,10.39,10.41,144669.0,7.8459,7.8758,7.7563,7.7713,144669.0
2019-02-07 11:00:00,10.4,10.45,10.39,10.44,139283.0,7.7638,7.8011,7.7563,7.7937,139283.0
2019-02-07 11:30:00,10.44,10.49,10.41,10.45,75325.0,7.7937,7.831,7.7713,7.8011,75325.0
2019-02-07 12:00:00,10.45,10.5,10.44,10.48,88841.0,7.8011,7.8384,7.7937,7.8235,88841.0
2019-02-07 12:30:00,10.49,10.5,10.44,10.45,58050.0,7.831,7.8384,7.7937,7.8011,58050.0
2019-02-07 13:00:00,10.45,10.49,10.43,10.45,61711.0,7.8011,7.831,7.7862,7.8011,61711.0
2019-02-07 13:30:00,10.45,10.49,10.44,10.46,59176.0,7.8011,7.831,7.7937,7.8086,59176.0
2019-02-07 14:00:00,10.46,10.47,10.42,10.46,85594.0,7.8086,7.8161,7.7787,7.8086,85594.0
2019-02-07 14:30:00,10.46,10.49,10.43,10.47,183085.0,7.8086,7.831,7.7862,7.8161,183085.0
2019-02-07 15:00:00,10.48,10.53,10.48,10.52,154852.0,7.8235,7.8608,7.8235,7.8534,154852.0
2019-02-07 15:30:00,10.51,10.57,10.48,10.5,745889.0,7.8459,7.8907,7.8235,7.8384,745889.0
2019-02-08 09:30:00,10.45,10.54,10.44,10.44,115473.0,7.8011,7.8683,7.7937,7.7937,115473.0
2019-02-08 10:00:00,10.44,10.46,10.4,10.44,70520.0,7.7937,7.8086,7.7638,7.7937,70520.0
2019-02-08 10:30:00,10.44,10.46,10.32,10.33,155869.0,7.7937,7.8086,7.7041,7.7115,155869.0
2019-02-08 11:00:00,10.33,10.37,10.3,10.35,169847.0,7.7115,7.7414,7.6891,7.7265,169847.0
2019-02-08 11:30:00,10.34,10.36,10.31,10.34,61598.0,7.719,7.7339,7.6966,7.719,61598.0
2019-02-08 12:00:00,10.34,10.38,10.34,10.36,80907.0,7.719,7.7489,7.719,7.7339,80907.0
2019-02-08 12:30:00,10.36,10.39,10.35,10.35,59903.0,7.7339,7.7563,7.7265,7.7265,59903.0
2019-02-08 13:00:00,10.36,10.38,10.35,10.36,58927.0,7.7339,7.7489,7.7265,7.7339,58927.0
2019-02-08 13:30:00,10.36,10.37,10.35,10.37,59488.0,7.7339,7.7414,7.7265,7.7414,59488.0
2019-02-08 14:00:00,10.37,10.4,10.35,10.4,84202.0,7.7414,7.7638,7.7265,7.7638,84202.0
2019-02-08 14:30:00,10.4,10.4,10.39,10.39,66805.0,7.7638,7.7638,7.7563,7.7563,66805.0
2019-02-08 15:00:00,10.39,10.41,10.37,10.39,168644.0,7.7563,7.7713,7.7414,7.7563,168644.0
2019-02-08 15:30:00,10.39,10.4,10.34,10.36,420503.0,7.7563,7.7638,7.719,7.7339,420503.0
2019-02-11 09:30:00,10.42,10.45,10.35,10.36,209272.0,7.7787,7.8011,7.7265,7.7339,209272.0
2019-02-11 10:00:00,10.35,10.37,10.32,10.35,167353.0,7.7265,7.7414,7.7041,7.7265,167353.0
2019-02-11 10:30:00,10.35,10.36,10.32,10.34,87874.0,7.7265,7.7339,7.7041,7.719,87874.0
2019-02-11 11:00:00,10.34,10.36,10.3,10.31,143961.0,7.719,7.7339,7.6891,7.6966,143961.0
2019-02-11 11:30:00,10.3,10.33,10.29,10.32,83452.0,7.6891,7.7115,7.6817,7.7041,83452.0
2019-02-11 12:00:00,10.32,10.34,10.31,10.33,96590.0,7.7041,7.719,7.6966,7.7115,96590.0
2019-02-11 12:30:00,10.34,10.36,10.32,10.36,125274.0,7.719,7.7339,7.7041,7.7339,125274.0
2019-02-11 13:00:00,10.36,10.36,10.33,10.33,63391.0,7.7339,7.7339,7.7115,7.7115,63391.0
2019-02-11 13:30:00,10.34,10.34,10.31,10.31,96227.0,7.719,7.719,7.6966,7.6966,96227.0
2019-02-11 14:00:00,10.31,10.33,10.29,10.33,157988.0,7.6966,7.7115,7.6817,7.7115,157988.0
2019-02-11 14:30:00,10.33,10.36,10.31,10.35,118694.0,7.7115,7.7339,7.6966,7.7265,118694.0
2019-02-11 15:00:00,10.36,10.4,10.35,10.4,116285.0,7.7339,7.7638,7.7265,7.7638,116285.0
2019-02-11 15:30:00,10.4,10.44,10.37,10.42,423603.0,7.7638,7.7937,7.7414,7.7787,423603.0
2019-02-12 09:30:00,10.49,10.61,10.49,10.61,270093.0,7.831,7.9206,7.831,7.9206,270093.0
2019-02-12 10:00:00,10.61,10.62,10.56,10.59,132335.0,7.9206,7.928,7.8832,7.9056,132335.0
2019-02-12 10:30:00,10.59,10.62,10.57,10.62,99886.0,7.9056,7.928,7.8907,7.928,99886.0
2019-02-12 11:00:00,10.62,10.65,10.61,10.64,92405.0,7.928,7.9504,7.9206,7.943,92405.0
2019-02-12 11:30:00,10.64,10.66,10.61,10.64,225129.0,7.943,7.9579,7.9206,7.943,225129.0
2019-02-12 12:00:00,10.64,10.64,10.57,10.6,59043.0,7.943,7.943,7.8907,7.9131,59043.0
2019-02-12 12:30:00,10.59,10.6,10.52,10.53,94049.0,7.9056,7.9131,7.8534,7.8608,94049.0
2019-02-12 13:00:00,10.53,10.57,10.51,10.56,59459.0,7.8608,7.8907,7.8459,7.8832,59459.0
2019-02-12 13:30:00,10.56,10.57,10.54,10.54,48910.0,7.8832,7.8907,7.8683,7.8683,48910.0
2019-02-12 14:00:00,10.54,10.58,10.54,10.56,59447.0,7.8683,7.8982,7.8683,7.8832,59447.0
2019-02-12 14:30:00,10.55,10.58,10.52,10.58,246357.0,7.8758,7.8982,7.8534,7.8982,246357.0
2019-02-12 15:00:00,10.57,10.6,10.56,10.58,100493.0,7.8907,7.9131,7.8832,7.8982,100493.0
2019-02-12 15:30:00,10.59,10.6,10.56,10.59,396749.0,7.9056,7.9131,7.8832,7.9056,396749.0
2019-02-13 09:30:00,10.59,10.72,10.59,10.67,343605.0,7.9056,8.0027,7.9056,7.9654,343605.0
2019-02-13 10:00:00,10.67,10.67,10.59,10.6,144825.0,7.9654,7.9654,7.9056,7.9131,144825.0
2019-02-13 10:30:00,10.61,10.65,10.61,10.63,139564.0,7.9206,7.9504,7.9206,7.9355,139564.0
2019-02-13 11:00:00,10.63,10.69,10.58,10.58,376570.0,7.9355,7.9803,7.8982,7.8982,376570.0
2019-02-13 11:30:00,10.58,10.61,10.54,10.55,286123.0,7.8982,7.9206,7.8683,7.8758,286123.0
2019-02-13 12:00:00,10.55,10.56,10.53,10.53,80173.0,7.8758,7.8832,7.8608,7.8608,80173.0
2019-02-13 12:30:00,10.54,10.58,10.53,10.54,64492.0,7.8683,7.8982,7.8608,7.8683,64492.0
2019-02-13 13:00:00,10.55,10.58,10.55,10.58,75578.0,7.8758,7.8982,7.8758,7.8982,75578.0
2019-02-13 13:30:00,10.58,10.58,10.55,10.56,38910.0,7.8982,7.8982,7.8758,7.8832,38910.0
2019-02-13 14:00:00,10.56,10.62,10.56,10.6,122128.0,7.8832,7.928,7.8832,7.9131,122128.0
2019-02-13 14:30:00,10.61,10.64,10.59,10.62,81870.0,7.9206,7.943,7.9056,7.928,81870.0
2019-02-13 15:00:00,10.63,10.65,10.62,10.65,110751.0,7.9355,7.9504,7.928,7.9504,110751.0
2019-02-13 15:30:00,10.65,10.65,10.59,10.6,501151.0,7.9504,7.9504,7.9056,7.9131,501151.0
2019-02-14 09:30:00,10.5,10.55,10.46,10.53,167160.0,7.8384,7.8758,7.8086,7.8608,167160.0
2019-02-14 10:00:00,10.54,10.56,10.45,10.46,120755.0,7.8683,7.8832,7.8011,7.8086,120755.0
2019-02-14 10:30:00,10.46,10.48,10.41,10.44,102254.0,7.8086,7.8235,7.7713,7.7937,102254.0
2019-02-14 11:00:00,10.43,10.47,10.42,10.46,59868.0,7.7862,7.8161,7.7787,7.8086,59868.0
2019-02-14 11:30:00,10.46,10.49,10.44,10.49,62717.0,7.8086,7.831,7.7937,7.831,62717.0
2019-02-14 12:00:00,10.49,10.5,10.46,10.48,112541.0,7.831,7.8384,7.8086,7.8235,112541.0
2019-02-14 12:30:00,10.47,10.47,10.42,10.44,75130.0,7.8161,7.8161,7.7787,7.7937,75130.0
2019-02-14 13:00:00,10.45,10.45,10.42,10.45,96284.0,7.8011,7.8011,7.7787,7.8011,96284.0
2019-02-14 13:30:00,10.45,10.47,10.43,10.46,115631.0,7.8011,7.8161,7.7862,7.8086,115631.0
2019-02-14 14:00:00,10.46,10.48,10.45,10.46,97606.0,7.8086,7.8235,7.8011,7.8086,97606.0
2019-02-14 14:30:00,10.46,10.49,10.45,10.48,111716.0,7.8086,7.831,7.8011,7.8235,111716.0
2019-02-14 15:00:00,10.48,10.52,10.48,10.49,315825.0,7.8235,7.8534,7.8235,7.831,315825.0
2019-02-14 15:30:00,10.49,10.51,10.47,10.49,496847.0,7.831,7.8459,7.8161,7.831,496847.0
2019-02-15 09:30:00,10.56,10.64,10.44,10.54,236629.0,7.8832,7.943,7.7937,7.8683,236629.0
2019-02-15 10:00:00,10.54,10.56,10.5,10.53,208273.0,7.8683,7.8832,7.8384,7.8608,208273.0
2019-02-15 10:30:00,10.53,10.59,10.52,10.58,422545.0,7.8608,7.9056,7.8534,7.8982,422545.0
2019-02-15 11:00:00,10.58,10.59,10.55,10.56,167361.0,7.8982,7.9056,7.8758,7.8832,167361.0
2019-02-15 11:30:00,10.56,10.59,10.55,10.58,149647.0,7.8832,7.9056,7.8758,7.8982,149647.0
2019-02-15 12:00:00,10.59,10.59,10.56,10.58,77502.0,7.9056,7.9056,7.8832,7.8982,77502.0
2019-02-15 12:30:00,10.59,10.6,10.58,10.59,71370.0,7.9056,7.9131,7.8982,7.9056,71370.0
2019-02-15 13:00:00,10.59,10.59,10.54,10.54,82636.0,7.9056,7.9056,7.8683,7.8683,82636.0
2019-02-15 13:30:00,10.54,10.57,10.54,10.56,51775.0,7.8683,7.8907,7.8683,7.8832,51775.0
2019-02-15 14:00:00,10.55,10.57,10.53,10.54,85240.0,7.8758,7.8907,7.8608,7.8683,85240.0
2019-02-15 14:30:00,10.55,10.58,10.54,10.57,78406.0,7.8758,7.8982,7.8683,7.8907,78406.0
2019-02-15 15:00:00,10.57,10.57,10.52,10.52,139812.0,7.8907,7.8907,7.8534,7.8534,139812.0
2019-02-15 15:30:00,10.52,10.56,10.52,10.55,531322.0,7.8534,7.8832,7.8534,7.8758,531322.0
2019-02-19 09:30:00,10.49,10.54,10.45,10.5,110605.0,7.831,7.8683,7.8011,7.8384,110605.0
2019-02-19 10:00:00,10.5,10.53,10.49,10.51,411034.0,7.8384,7.8608,7.831,7.8459,411034.0
2019-02-19 10:30:00,10.51,10.51,10.46,10.48,171482.0,7.8459,7.8459,7.8086,7.8235,171482.0
2019-02-19 11:00:00,10.48,10.54,10.48,10.52,95257.0,7.8235,7.8683,7.8235,7.8534,95257.0
2019-02-19 11:30:00,10.52,10.57,10.52,10.57,67135.0,7.8534,7.8907,7.8534,7.8907,67135.0
2019-02-19 12:00:00,10.57,10.58,10.56,10.57,115267.0,7.8907,7.8982,7.8832,7.8907,115267.0
2019-02-19 12:30:00,10.57,10.59,10.56,10.57,65419.0,7.8907,7.9056,7.8832,7.8907,65419.0
2019-02-19 13:00:00,10.57,10.58,10.55,10.58,107496.0,7.8907,7.8982,7.8758,7.8982,107496.0
2019-02-19 13:30:00,10.58,10.59,10.56,10.58,150359.0,7.8982,7.9056,7.8832,7.8982,150359.0
2019-02-19 14:00:00,10.58,10.6,10.57,10.59,268602.0,7.8982,7.9131,7.8907,7.9056,268602.0
2019-02-19 14:30:00,10.59,10.63,10.59,10.6,163792.0,7.9056,7.9355,7.9056,7.9131,163792.0
2019-02-19 15:00:00,10.59,10.61,10.58,10.61,187878.0,7.9056,7.9206,7.8982,7.9206,187878.0
2019-02-19 15:30:00,10.61,10.62,10.57,10.58,705738.0,7.9206,7.928,7.8907,7.8982,705738.0
2019-02-20 09:30:00,10.59,10.61,10.54,10.55,107320.0,7.9056,7.9206,7.8683,7.8758,107320.0
2019-02-20 10:00:00,10.54,10.54,10.51,10.53,58528.0,7.8683,7.8683,7.8459,7.8608,58528.0
2019-02-20 10:30:00,10.53,10.57,10.52,10.56,73643.0,7.8608,7.8907,7.8534,7.8832,73643.0
2019-02-20 11:00:00,10.56,10.57,10.55,10.55,76382.0,7.8832,7.8907,7.8758,7.8758,76382.0
2019-02-20 11:30:00,10.55,10.61,10.54,10.6,82464.0,7.8758,7.9206,7.8683,7.9131,82464.0
2019-02-20 12:00:00,10.6,10.62,10.59,10.61,62331.0,7.9131,7.928,7.9056,7.9206,62331.0
2019-02-20 12:30:00,10.61,10.64,10.6,10.62,59902.0,7.9206,7.943,7.9131,7.928,59902.0
2019-02-20 13:00:00,10.62,10.67,10.61,10.66,52975.0,7.928,7.9654,7.9206,7.9579,52975.0
2019-02-20 13:30:00,10.66,10.68,10.65,10.67,48243.0,7.9579,7.9728,7.9504,7.9654,48243.0
2019-02-20 14:00:00,10.67,10.71,10.65,10.66,73380.0,7.9654,7.9952,7.9504,7.9579,73380.0
2019-02-20 14:30:00,10.67,10.69,10.66,10.67,96677.0,7.9654,7.9803,7.9579,7.9654,96677.0
2019-02-20 15:00:00,10.68,10.69,10.66,10.67,147632.0,7.9728,7.9803,7.9579,7.9654,147632.0
2019-02-20 15:30:00,10.67,10.7,10.66,10.69,663369.0,7.9654,7.9878,7.9579,7.9803,663369.0
2019-02-21 09:30:00,10.7,10.71,10.61,10.61,74611.0,7.9878,7.9952,7.9206,7.9206,74611.0
2019-02-21 10:00:00,10.61,10.64,10.59,10.61,50015.0,7.9206,7.943,7.9056,7.9206,50015.0
2019-02-21 10:30:00,10.6,10.63,10.59,10.6,40392.0,7.9131,7.9355,7.9056,7.9131,40392.0
2019-02-21 11:00:00,10.59,10.61,10.57,10.58,80671.0,7.9056,7.9206,7.8907,7.8982,80671.0
2019-02-21 11:30:00,10.58,10.65,10.57,10.65,41882.0,7.8982,7.9504,7.8907,7.9504,41882.0
2019-02-21 12:00:00,10.65,10.66,10.61,10.62,43998.0,7.9504,7.9579,7.9206,7.928,43998.0
2019-02-21 12:30:00,10.62,10.64,10.61,10.63,44132.0,7.928,7.943,7.9206,7.9355,44132.0
2019-02-21 13:00:00,10.63,10.64,10.62,10.63,43681.0,7.9355,7.943,7.928,7.9355,43681.0
2019-02-21 13:30:00,10.63,10.64,10.61,10.63,45825.0,7.9355,7.943,7.9206,7.9355,45825.0
2019-02-21 14:00:00,10.63,10.64,10.59,10.59,55715.0,7.9355,7.943,7.9056,7.9056,55715.0
2019-02-21 14:30:00,10.59,10.61,10.58,10.59,51181.0,7.9056,7.9206,7.8982,7.9056,51181.0
2019-02-21 15:00:00,10.6,10.62,10.57,10.6,113452.0,7.9131,7.928,7.8907,7.9131,113452.0
2019-02-21 15:30:00,10.59,10.62,10.58,10.6,337091.0,7.9056,7.928,7.8982,7.9131,337091.0
2019-02-22 09:30:00,10.62,10.66,10.61,10.63,111293.0,7.928,7.9579,7.9206,7.9355,111293.0
2019-02-22 10:00:00,10.62,10.66,10.61,10.65,85119.0,7.928,7.9579,7.9206,7.9504,85119.0
2019-02-22 10:30:00,10.65,10.66,10.6,10.65,76465.0,7.9504,7.9579,7.9131,7.9504,76465.0
2019-02-22 11:00:00,10.65,10.7,10.63,10.69,136139.0,7.9504,7.9878,7.9355,7.9803,136139.0
2019-02-22 11:30:00,10.68,10.7,10.68,10.7,116498.0,7.9728,7.9878,7.9728,7.9878,116498.0
2019-02-22 12:00:00,10.7,10.7,10.66,10.68,90200.0,7.9878,7.9878,7.9579,7.9728,90200.0
2019-02-22 12:30:00,10.68,10.68,10.66,10.68,61481.0,7.9728,7.9728,7.9579,7.9728,61481.0
2019-02-22 13:00:00,10.67,10.68,10.65,10.66,51156.0,7.9654,7.9728,7.9504,7.9579,51156.0
2019-02-22 13:30:00,10.66,10.69,10.64,10.64,86949.0,7.9579,7.9803,7.943,7.943,86949.0
2019-02-22 14:00:00,10.65,10.66,10.63,10.65,64614.0,7.9504,7.9579,7.9355,7.9504,64614.0
2019-02-22 14:30:00,10.64,10.65,10.62,10.65,95350.0,7.943,7.9504,7.928,7.9504,95350.0
2019-02-22 15:00:00,10.65,10.67,10.64,10.67,162743.0,7.9504,7.9654,7.943,7.9654,162743.0
2019-02-22 15:30:00,10.67,10.68,10.65,10.65,315014.0,7.9654,7.9728,7.9504,7.9504,315014.0
2019-02-25 09:30:00,10.73,10.77,10.7,10.77,149717.0,8.0101,8.04,7.9878,8.04,149717.0
2019-02-25 10:00:00,10.77,10.78,10.74,10.74,167957.0,8.04,8.0475,8.0176,8.0176,167957.0
2019-02-25 10:30:00,10.74,10.74,10.71,10.74,77961.0,8.0176,8.0176,7.9952,8.0176,77961.0
2019-02-25 11:00:00,10.73,10.74,10.69,10.69,82757.0,8.0101,8.0176,7.9803,7.9803,82757.0
2019-02-25 11:30:00,10.69,10.71,10.68,10.69,184557.0,7.9803,7.9952,7.9728,7.9803,184557.0
2019-02-25 12:00:00,10.69,10.69,10.67,10.68,17910.0,7.9803,7.9803,7.9654,7.9728,17910.0
2019-02-25 12:30:00,10.67,10.68,10.62,10.63,139831.0,7.9654,7.9728,7.928,7.9355,139831.0
2019-02-25 13:00:00,10.63,10.64,10.62,10.62,67770.0,7.9355,7.943,7.928,7.928,67770.0
2019-02-25 13:30:00,10.62,10.63,10.61,10.62,32992.0,7.928,7.9355,7.9206,7.928,32992.0
2019-02-25 14:00:00,10.62,10.63,10.56,10.56,84380.0,7.928,7.9355,7.8832,7.8832,84380.0
2019-02-25 14:30:00,10.56,10.58,10.54,10.54,55519.0,7.8832,7.8982,7.8683,7.8683,55519.0
2019-02-25 15:00:00,10.54,10.57,10.54,10.54,111320.0,7.8683,7.8907,7.8683,7.8683,111320.0
2019-02-25 15:30:00,10.54,10.59,10.54,10.56,327439.0,7.8683,7.9056,7.8683,7.8832,327439.0
2019-02-26 09:30:00,10.53,10.54,10.45,10.51,75694.0,7.8608,7.8683,7.8011,7.8459,75694.0
2019-02-26 10:00:00,10.51,10.57,10.51,10.57,53606.0,7.8459,7.8907,7.8459,7.8907,53606.0
2019-02-26 10:30:00,10.57,10.61,10.54,10.54,46284.0,7.8907,7.9206,7.8683,7.8683,46284.0
2019-02-26 11:00:00,10.54,10.58,10.54,10.56,53426.0,7.8683,7.8982,7.8683,7.8832,53426.0
2019-02-26 11:30:00,10.57,10.58,10.55,10.55,48947.0,7.8907,7.8982,7.8758,7.8758,48947.0
2019-02-26 12:00:00,10.55,10.56,10.53,10.53,43059.0,7.8758,7.8832,7.8608,7.8608,43059.0
2019-02-26 12:30:00,10.54,10.54,10.49,10.5,38602.0,7.8683,7.8683,7.831,7.8384,38602.0
2019-02-26 13:00:00,10.51,10.51,10.48,10.49,66201.0,7.8459,7.8459,7.8235,7.831,66201.0
2019-02-26 13:30:00,10.49,10.49,10.45,10.46,40523.0,7.831,7.831,7.8011,7.8086,40523.0
2019-02-26 14:00:00,10.46,10.47,10.44,10.45,45355.0,7.8086,7.8161,7.7937,7.8011,45355.0
2019-02-26 14:30:00,10.45,10.48,10.44,10.46,37009.0,7.8011,7.8235,7.7937,7.8086,37009.0
2019-02-26 15:00:00,10.46,10.48,10.44,10.46,103582.0,7.8086,7.8235,7.7937,7.8086,103582.0
2019-02-26 15:30:00,10.46,10.47,10.42,10.42,363110.0,7.8086,7.8161,7.7787,7.7787,363110.0
2019-02-27 09:30:00,10.42,10.51,10.36,10.5,71781.0,7.7787,7.8459,7.7339,7.8384,71781.0
2019-02-27 10:00:00,10.5,10.51,10.43,10.48,214737.0,7.8384,7.8459,7.7862,7.8235,214737.0
2019-02-27 10:30:00,10.49,10.52,10.47,10.52,114414.0,7.831,7.8534,7.8161,7.8534,114414.0
2019-02-27 11:00:00,10.51,10.54,10.51,10.53,63792.0,7.8459,7.8683,7.8459,7.8608,63792.0
2019-02-27 11:30:00,10.52,10.55,10.51,10.54,44090.0,7.8534,7.8758,7.8459,7.8683,44090.0
2019-02-27 12:00:00,10.54,10.56,10.52,10.56,55744.0,7.8683,7.8832,7.8534,7.8832,55744.0
2019-02-27 12:30:00,10.56,10.57,10.55,10.57,50009.0,7.8832,7.8907,7.8758,7.8907,50009.0
2019-02-27 13:00:00,10.57,10.6,10.57,10.58,79905.0,7.8907,7.9131,7.8907,7.8982,79905.0
2019-02-27 13:30:00,10.58,10.59,10.57,10.58,79243.0,7.8982,7.9056,7.8907,7.8982,79243.0
2019-02-27 14:00:00,10.58,10.59,10.57,10.59,52058.0,7.8982,7.9056,7.8907,7.9056,52058.0
2019-02-27 14:30:00,10.59,10.59,10.57,10.59,83288.0,7.9056,7.9056,7.8907,7.9056,83288.0
2019-02-27 15:00:00,10.59,10.6,10.56,10.57,140346.0,7.9056,7.9131,7.8832,7.8907,140346.0
2019-02-27 15:30:00,10.56,10.58,10.56,10.58,153847.0,7.8832,7.8982,7.8832,7.8982,153847.0
2019-02-28 09:30:00,10.59,10.61,10.53,10.59,69168.0,7.9056,7.9206,7.8608,7.9056,69168.0
2019-02-28 10:00:00,10.59,10.6,10.58,10.59,29029.0,7.9056,7.9131,7.8982,7.9056,29029.0
2019-02-28 10:30:00,10.59,10.6,10.58,10.6,41607.0,7.9056,7.9131,7.8982,7.9131,41607.0
2019-02-28 11:00:00,10.59,10.62,10.57,10.61,46152.0,7.9056,7.928,7.8907,7.9206,46152.0
2019-02-28 11:30:00,10.61,10.64,10.61,10.63,44206.0,7.9206,7.943,7.9206,7.9355,44206.0
2019-02-28 12:00:00,10.63,10.63,10.59,10.61,47907.0,7.9355,7.9355,7.9056,7.9206,47907.0
2019-02-28 12:30:00,10.61,10.63,10.6,10.63,49799.0,7.9206,7.9355,7.9131,7.9355,49799.0
2019-02-28 13:00:00,10.63,10.63,10.61,10.63,27636.0,7.9355,7.9355,7.9206,7.9355,27636.0
2019-02-28 13:30:00,10.63,10.64,10.62,10.63,37451.0,7.9355,7.943,7.928,7.9355,37451.0
2019-02-28 14:00:00,10.63,10.65,10.62,10.64,31868.0,7.9355,7.9504,7.928,7.943,31868.0
2019-02-28 14:30:00,10.64,10.64,10.58,10.58,69008.0,7.943,7.943,7.8982,7.8982,69008.0
2019-02-28 15:00:00,10.58,10.59,10.56,10.58,126888.0,7.8982,7.9056,7.8832,7.8982,126888.0
2019-02-28 15:30:00,10.58,10.61,10.56,10.57,386038.0,7.8982,7.9206,7.8832,7.8907,386038.0
2019-03-01 09:30:00,10.63,10.66,10.57,10.58,233540.0,7.9355,7.9579,7.8907,7.8982,233540.0
2019-03-01 10:00:00,10.57,10.57,10.5,10.5,157583.0,7.8907,7.8907,7.8384,7.8384,157583.0
2019-03-01 10:30:00,10.51,10.53,10.47,10.51,80936.0,7.8459,7.8608,7.8161,7.8459,80936.0
2019-03-01 11:00:00,10.52,10.52,10.45,10.46,152048.0,7.8534,7.8534,7.8011,7.8086,152048.0
2019-03-01 11:30:00,10.46,10.52,10.45,10.52,458467.0,7.8086,7.8534,7.8011,7.8534,458467.0
2019-03-01 12:00:00,10.51,10.58,10.51,10.58,114347.0,7.8459,7.8982,7.8459,7.8982,114347.0
2019-03-01 12:30:00,10.58,10.62,10.57,10.61,59077.0,7.8982,7.928,7.8907,7.9206,59077.0
2019-03-01 13:00:00,10.61,10.63,10.6,10.63,103057.0,7.9206,7.9355,7.9131,7.9355,103057.0
2019-03-01 13:30:00,10.63,10.66,10.6,10.61,87747.0,7.9355,7.9579,7.9131,7.9206,87747.0
2019-03-01 14:00:00,10.6,10.64,10.6,10.63,41744.0,7.9131,7.943,7.9131,7.9355,41744.0
2019-03-01 14:30:00,10.63,10.65,10.62,10.65,63923.0,7.9355,7.9504,7.928,7.9504,63923.0
2019-03-01 15:00:00,10.65,10.65,10.63,10.64,72469.0,7.9504,7.9504,7.9355,7.943,72469.0
2019-03-01 15:30:00,10.64,10.64,10.62,10.63,258874.0,7.943,7.943,7.928,7.9355,258874.0
2019-03-04 09:30:00,10.6,10.64,10.58,10.64,69357.0,7.9131,7.943,7.8982,7.943,69357.0
2019-03-04 10:00:00,10.63,10.7,10.63,10.68,69763.0,7.9355,7.9878,7.9355,7.9728,69763.0
2019-03-04 10:30:00,10.69,10.69,10.59,10.61,80000.0,7.9803,7.9803,7.9056,7.9206,80000.0
2019-03-04 11:00:00,10.61,10.61,10.56,10.57,85558.0,7.9206,7.9206,7.8832,7.8907,85558.0
2019-03-04 11:30:00,10.57,10.58,10.54,10.56,88965.0,7.8907,7.8982,7.8683,7.8832,88965.0
2019-03-04 12:00:00,10.56,10.57,10.52,10.55,97093.0,7.8832,7.8907,7.8534,7.8758,97093.0
2019-03-04 12:30:00,10.55,10.56,10.53,10.54,112939.0,7.8758,7.8832,7.8608,7.8683,112939.0
2019-03-04 13:00:00,10.54,10.56,10.51,10.55,78184.0,7.8683,7.8832,7.8459,7.8758,78184.0
2019-03-04 13:30:00,10.56,10.6,10.55,10.6,62602.0,7.8832,7.9131,7.8758,7.9131,62602.0
2019-03-04 14:00:00,10.6,10.62,10.58,10.62,73019.0,7.9131,7.928,7.8982,7.928,73019.0
2019-03-04 14:30:00,10.62,10.62,10.58,10.61,88352.0,7.928,7.928,7.8982,7.9206,88352.0
2019-03-04 15:00:00,10.61,10.61,10.58,10.6,132556.0,7.9206,7.9206,7.8982,7.9131,132556.0
2019-03-04 15:30:00,10.6,10.62,10.59,10.61,274464.0,7.9131,7.928,7.9056,7.9206,274464.0
2019-03-05 09:30:00,10.62,10.64,10.49,10.53,108041.0,7.928,7.943,7.831,7.8608,108041.0
2019-03-05 10:00:00,10.54,10.57,10.49,10.53,160937.0,7.8683,7.8907,7.831,7.8608,160937.0
2019-03-05 10:30:00,10.53,10.53,10.48,10.52,90290.0,7.8608,7.8608,7.8235,7.8534,90290.0
2019-03-05 11:00:00,10.52,10.58,10.51,10.58,96287.0,7.8534,7.8982,7.8459,7.8982,96287.0
2019-03-05 11:30:00,10.57,10.62,10.56,10.59,106646.0,7.8907,7.928,7.8832,7.9056,106646.0
2019-03-05 12:00:00,10.59,10.61,10.57,10.59,73034.0,7.9056,7.9206,7.8907,7.9056,73034.0
2019-03-05 12:30:00,10.59,10.61,10.58,10.61,89281.0,7.9056,7.9206,7.8982,7.9206,89281.0
2019-03-05 13:00:00,10.61,10.64,10.61,10.61,71332.0,7.9206,7.943,7.9206,7.9206,71332.0
2019-03-05 13:30:00,10.61,10.66,10.61,10.65,88788.0,7.9206,7.9579,7.9206,7.9504,88788.0
2019-03-05 14:00:00,10.65,10.69,10.64,10.69,152454.0,7.9504,7.9803,7.943,7.9803,152454.0
2019-03-05 14:30:00,10.69,10.71,10.68,10.71,93926.0,7.9803,7.9952,7.9728,7.9952,93926.0
2019-03-05 15:00:00,10.71,10.72,10.69,10.71,291172.0,7.9952,8.0027,7.9803,7.9952,291172.0
2019-03-05 15:30:00,10.7,10.74,10.7,10.72,708025.0,7.9878,8.0176,7.9878,8.0027,708025.0
2019-03-06 09:30:00,10.73,10.78,10.69,10.78,396353.0,8.0101,8.0475,7.9803,8.0475,396353.0
2019-03-06 10:00:00,10.78,10.85,10.76,10.82,481390.0,8.0475,8.0997,8.0325,8.0773,481390.0
2019-03-06 10:30:00,10.82,10.89,10.81,10.85,563902.0,8.0773,8.1296,8.0699,8.0997,563902.0
2019-03-06 11:00:00,10.84,10.86,10.77,10.78,260545.0,8.0923,8.1072,8.04,8.0475,260545.0
2019-03-06 11:30:00,10.78,10.79,10.7,10.71,113243.0,8.0475,8.0549,7.9878,7.9952,113243.0
2019-03-06 12:00:00,10.71,10.73,10.65,10.66,104217.0,7.9952,8.0101,7.9504,7.9579,104217.0
2019-03-06 12:30:00,10.66,10.67,10.6,10.61,155713.0,7.9579,7.9654,7.9131,7.9206,155713.0
2019-03-06 13:00:00,10.61,10.62,10.56,10.58,97180.0,7.9206,7.928,7.8832,7.8982,97180.0
2019-03-06 13:30:00,10.57,10.61,10.57,10.61,73825.0,7.8907,7.9206,7.8907,7.9206,73825.0
2019-03-06 14:00:00,10.61,10.62,10.57,10.58,76220.0,7.9206,7.928,7.8907,7.8982,76220.0
2019-03-06 14:30:00,10.58,10.58,10.53,10.54,100842.0,7.8982,7.8982,7.8608,7.8683,100842.0
2019-03-06 15:00:00,10.54,10.54,10.45,10.48,165064.0,7.8683,7.8683,7.8011,7.8235,165064.0
2019-03-06 15:30:00,10.47,10.51,10.46,10.48,463685.0,7.8161,7.8459,7.8086,7.8235,463685.0
2019-03-07 09:30:00,10.42,10.47,10.33,10.42,178357.0,7.7787,7.8161,7.7115,7.7787,178357.0
2019-03-07 10:00:00,10.42,10.45,10.4,10.45,126930.0,7.7787,7.8011,7.7638,7.8011,126930.0
2019-03-07 10:30:00,10.44,10.47,10.43,10.45,84661.0,7.7937,7.8161,7.7862,7.8011,84661.0
2019-03-07 11:00:00,10.45,10.45,10.37,10.42,111692.0,7.8011,7.8011,7.7414,7.7787,111692.0
2019-03-07 11:30:00,10.42,10.44,10.35,10.36,71005.0,7.7787,7.7937,7.7265,7.7339,71005.0
2019-03-07 12:00:00,10.36,10.36,10.3,10.3,119747.0,7.7339,7.7339,7.6891,7.6891,119747.0
2019-03-07 12:30:00,10.3,10.34,10.3,10.33,113032.0,7.6891,7.719,7.6891,7.7115,113032.0
2019-03-07 13:00:00,10.32,10.33,10.29,10.31,115204.0,7.7041,7.7115,7.6817,7.6966,115204.0
2019-03-07 13:30:00,10.31,10.32,10.28,10.29,117490.0,7.6966,7.7041,7.6742,7.6817,117490.0
2019-03-07 14:00:00,10.28,10.29,10.23,10.24,156881.0,7.6742,7.6817,7.6369,7.6444,156881.0
2019-03-07 14:30:00,10.24,10.25,10.21,10.23,118193.0,7.6444,7.6518,7.622,7.6369,118193.0
2019-03-07 15:00:00,10.23,10.3,10.22,10.29,227484.0,7.6369,7.6891,7.6294,7.6817,227484.0
2019-03-07 15:30:00,10.29,10.34,10.28,10.33,410460.0,7.6817,7.719,7.6742,7.7115,410460.0
2019-03-08 09:30:00,10.22,10.36,10.17,10.34,204875.0,7.6294,7.7339,7.5921,7.719,204875.0
2019-03-08 10:00:00,10.34,10.48,10.33,10.48,322217.0,7.719,7.8235,7.7115,7.8235,322217.0
2019-03-08 10:30:00,10.47,10.54,10.47,10.5,168847.0,7.8161,7.8683,7.8161,7.8384,168847.0
2019-03-08 11:00:00,10.49,10.49,10.45,10.49,167664.0,7.831,7.831,7.8011,7.831,167664.0
2019-03-08 11:30:00,10.48,10.51,10.44,10.44,139255.0,7.8235,7.8459,7.7937,7.7937,139255.0
2019-03-08 12:00:00,10.44,10.48,10.43,10.48,59851.0,7.7937,7.8235,7.7862,7.8235,59851.0
2019-03-08 12:30:00,10.48,10.48,10.42,10.43,62992.0,7.8235,7.8235,7.7787,7.7862,62992.0
2019-03-08 13:00:00,10.43,10.44,10.4,10.42,70086.0,7.7862,7.7937,7.7638,7.7787,70086.0
2019-03-08 13:30:00,10.42,10.43,10.39,10.43,179966.0,7.7787,7.7862,7.7563,7.7862,179966.0
2019-03-08 14:00:00,10.43,10.44,10.4,10.41,73156.0,7.7862,7.7937,7.7638,7.7713,73156.0
2019-03-08 14:30:00,10.41,10.43,10.4,10.41,61876.0,7.7713,7.7862,7.7638,7.7713,61876.0
2019-03-08 15:00:00,10.41,10.41,10.36,10.37,92604.0,7.7713,7.7713,7.7339,7.7414,92604.0
2019-03-08 15:30:00,10.37,10.41,10.35,10.41,316863.0,7.7414,7.7713,7.7265,7.7713,316863.0
2019-03-11 09:30:00,10.42,10.43,10.38,10.41,52233.0,7.7787,7.7862,7.7489,7.7713,52233.0
2019-03-11 10:00:00,10.41,10.43,10.38,10.42,76932.0,7.7713,7.7862,7.7489,7.7787,76932.0
2019-03-11 10:30:00,10.43,10.43,10.4,10.4,56607.0,7.7862,7.7862,7.7638,7.7638,56607.0
2019-03-11 11:00:00,10.41,10.42,10.39,10.42,55890.0,7.7713,7.7787,7.7563,7.7787,55890.0
2019-03-11 11:30:00,10.42,10.46,10.4,10.44,79991.0,7.7787,7.8086,7.7638,7.7937,79991.0
2019-03-11 12:00:00,10.44,10.46,10.42,10.43,71368.0,7.7937,7.8086,7.7787,7.7862,71368.0
2019-03-11 12:30:00,10.43,10.44,10.41,10.44,46665.0,7.7862,7.7937,7.7713,7.7937,46665.0
2019-03-11 13:00:00,10.44,10.46,10.43,10.46,55266.0,7.7937,7.8086,7.7862,7.8086,55266.0
2019-03-11 13:30:00,10.46,10.46,10.43,10.44,57686.0,7.8086,7.8086,7.7862,7.7937,57686.0
2019-03-11 14:00:00,10.44,10.44,10.39,10.4,71695.0,7.7937,7.7937,7.7563,7.7638,71695.0
2019-03-11 14:30:00,10.39,10.4,10.36,10.38,84967.0,7.7563,7.7638,7.7339,7.7489,84967.0
2019-03-11 15:00:00,10.38,10.38,10.36,10.36,102577.0,7.7489,7.7489,7.7339,7.7339,102577.0
2019-03-11 15:30:00,10.36,10.4,10.36,10.38,341007.0,7.7339,7.7638,7.7339,7.7489,341007.0
2019-03-12 09:30:00,10.37,10.43,10.37,10.4,88267.0,7.7414,7.7862,7.7414,7.7638,88267.0
2019-03-12 10:00:00,10.4,10.41,10.31,10.32,53289.0,7.7638,7.7713,7.6966,7.7041,53289.0
2019-03-12 10:30:00,10.32,10.33,10.27,10.28,100006.0,7.7041,7.7115,7.6668,7.6742,100006.0
2019-03-12 11:00:00,10.28,10.28,10.24,10.26,104839.0,7.6742,7.6742,7.6444,7.6593,104839.0
2019-03-12 11:30:00,10.26,10.28,10.25,10.28,134022.0,7.6593,7.6742,7.6518,7.6742,134022.0
2019-03-12 12:00:00,10.28,10.3,10.26,10.26,88906.0,7.6742,7.6891,7.6593,7.6593,88906.0
2019-03-12 12:30:00,10.26,10.27,10.25,10.25,87397.0,7.6593,7.6668,7.6518,7.6518,87397.0
2019-03-12 13:00:00,10.25,10.26,10.24,10.24,33423.0,7.6518,7.6593,7.6444,7.6444,33423.0
2019-03-12 13:30:00,10.25,10.29,10.24,10.29,126199.0,7.6518,7.6817,7.6444,7.6817,126199.0
2019-03-12 14:00:00,10.28,10.29,10.26,10.26,121056.0,7.6742,7.6817,7.6593,7.6593,121056.0
2019-03-12 14:30:00,10.26,10.27,10.24,10.25,47140.0,7.6593,7.6668,7.6444,7.6518,47140.0
2019-03-12 15:00:00,10.25,10.26,10.23,10.25,156697.0,7.6518,7.6593,7.6369,7.6518,156697.0
2019-03-12 15:30:00,10.24,10.24,10.22,10.24,345637.0,7.6444,7.6444,7.6294,7.6444,345637.0
2019-03-13 09:30:00,10.29,10.29,10.2,10.28,211157.0,7.6817,7.6817,7.6145,7.6742,211157.0
2019-03-13 10:00:00,10.28,10.36,10.28,10.33,253479.0,7.6742,7.7339,7.6742,7.7115,253479.0
2019-03-13 10:30:00,10.33,10.35,10.29,10.29,118913.0,7.7115,7.7265,7.6817,7.6817,118913.0
2019-03-13 11:00:00,10.29,10.32,10.28,10.32,357357.0,7.6817,7.7041,7.6742,7.7041,357357.0
2019-03-13 11:30:00,10.32,10.34,10.29,10.33,148376.0,7.7041,7.719,7.6817,7.7115,148376.0
2019-03-13 12:00:00,10.34,10.34,10.3,10.32,172749.0,7.719,7.719,7.6891,7.7041,172749.0
2019-03-13 12:30:00,10.32,10.32,10.29,10.32,52285.0,7.7041,7.7041,7.6817,7.7041,52285.0
2019-03-13 13:00:00,10.32,10.32,10.29,10.3,88967.0,7.7041,7.7041,7.6817,7.6891,88967.0
2019-03-13 13:30:00,10.3,10.3,10.28,10.28,82382.0,7.6891,7.6891,7.6742,7.6742,82382.0
2019-03-13 14:00:00,10.28,10.3,10.27,10.27,107161.0,7.6742,7.6891,7.6668,7.6668,107161.0
2019-03-13 14:30:00,10.27,10.28,10.23,10.26,196685.0,7.6668,7.6742,7.6369,7.6593,196685.0
2019-03-13 15:00:00,10.25,10.26,10.23,10.25,126178.0,7.6518,7.6593,7.6369,7.6518,126178.0
2019-03-13 15:30:00,10.25,10.31,10.25,10.31,490735.0,7.6518,7.6966,7.6518,7.6966,490735.0
2019-03-14 09:30:00,10.23,10.24,10.17,10.23,67153.0,7.7186,7.7262,7.6733,7.7186,67153.0
2019-03-14 10:00:00,10.22,10.23,10.19,10.2,231059.0,7.7111,7.7186,7.6884,7.696,231059.0
2019-03-14 10:30:00,10.19,10.21,10.18,10.21,124656.0,7.6884,7.7035,7.6809,7.7035,124656.0
2019-03-14 11:00:00,10.21,10.22,10.17,10.18,65679.0,7.7035,7.7111,7.6733,7.6809,65679.0
2019-03-14 11:30:00,10.17,10.22,10.16,10.21,74231.0,7.6733,7.7111,7.6658,7.7035,74231.0
2019-03-14 12:00:00,10.21,10.23,10.2,10.21,27517.0,7.7035,7.7186,7.696,7.7035,27517.0
2019-03-14 12:30:00,10.22,10.24,10.21,10.21,42649.0,7.7111,7.7262,7.7035,7.7035,42649.0
2019-03-14 13:00:00,10.21,10.22,10.2,10.21,20048.0,7.7035,7.7111,7.696,7.7035,20048.0
2019-03-14 13:30:00,10.21,10.21,10.17,10.2,94860.0,7.7035,7.7035,7.6733,7.696,94860.0
2019-03-14 14:00:00,10.2,10.22,10.19,10.21,51303.0,7.696,7.7111,7.6884,7.7035,51303.0
2019-03-14 14:30:00,10.21,10.26,10.2,10.26,187631.0,7.7035,7.7412,7.696,7.7412,187631.0
2019-03-14 15:00:00,10.26,10.28,10.25,10.28,134592.0,7.7412,7.7563,7.7337,7.7563,134592.0
2019-03-14 15:30:00,10.28,10.31,10.27,10.28,450565.0,7.7563,7.779,7.7488,7.7563,450565.0
2019-03-15 09:30:00,10.27,10.37,10.23,10.36,1199703.0,7.7488,7.8242,7.7186,7.8167,1199703.0
2019-03-15 10:00:00,10.35,10.36,10.3,10.32,127096.0,7.8091,7.8167,7.7714,7.7865,127096.0
2019-03-15 10:30:00,10.32,10.33,10.29,10.29,88031.0,7.7865,7.7941,7.7639,7.7639,88031.0
2019-03-15 11:00:00,10.29,10.32,10.28,10.31,92663.0,7.7639,7.7865,7.7563,7.779,92663.0
2019-03-15 11:30:00,10.3,10.34,10.29,10.32,143020.0,7.7714,7.8016,7.7639,7.7865,143020.0
2019-03-15 12:00:00,10.31,10.34,10.3,10.34,47136.0,7.779,7.8016,7.7714,7.8016,47136.0
2019-03-15 12:30:00,10.34,10.38,10.33,10.36,70386.0,7.8016,7.8318,7.7941,7.8167,70386.0
2019-03-15 13:00:00,10.36,10.38,10.35,10.35,50587.0,7.8167,7.8318,7.8091,7.8091,50587.0
2019-03-15 13:30:00,10.35,10.37,10.34,10.34,55165.0,7.8091,7.8242,7.8016,7.8016,55165.0
2019-03-15 14:00:00,10.34,10.35,10.32,10.33,73301.0,7.8016,7.8091,7.7865,7.7941,73301.0
2019-03-15 14:30:00,10.32,10.34,10.31,10.33,81553.0,7.7865,7.8016,7.779,7.7941,81553.0
2019-03-15 15:00:00,10.32,10.33,10.29,10.31,169877.0,7.7865,7.7941,7.7639,7.779,169877.0
2019-03-15 15:30:00,10.31,10.31,10.22,10.25,501023.0,7.779,7.779,7.7111,7.7337,501023.0
2019-03-18 09:30:00,10.27,10.44,10.27,10.43,184515.0,7.7488,7.8771,7.7488,7.8695,184515.0
2019-03-18 10:00:00,10.43,10.47,10.42,10.44,194549.0,7.8695,7.8997,7.862,7.8771,194549.0
2019-03-18 10:30:00,10.44,10.46,10.38,10.46,51841.0,7.8771,7.8921,7.8318,7.8921,51841.0
2019-03-18 11:00:00,10.46,10.47,10.37,10.38,84933.0,7.8921,7.8997,7.8242,7.8318,84933.0
2019-03-18 11:30:00,10.38,10.41,10.35,10.4,67025.0,7.8318,7.8544,7.8091,7.8469,67025.0
2019-03-18 12:00:00,10.41,10.43,10.38,10.42,50302.0,7.8544,7.8695,7.8318,7.862,50302.0
2019-03-18 12:30:00,10.42,10.44,10.41,10.44,71705.0,7.862,7.8771,7.8544,7.8771,71705.0
2019-03-18 13:00:00,10.44,10.45,10.42,10.44,52117.0,7.8771,7.8846,7.862,7.8771,52117.0
2019-03-18 13:30:00,10.44,10.46,10.43,10.44,49192.0,7.8771,7.8921,7.8695,7.8771,49192.0
2019-03-18 14:00:00,10.45,10.46,10.43,10.44,42147.0,7.8846,7.8921,7.8695,7.8771,42147.0
2019-03-18 14:30:00,10.43,10.44,10.41,10.42,54530.0,7.8695,7.8771,7.8544,7.862,54530.0
2019-03-18 15:00:00,10.42,10.43,10.39,10.39,88799.0,7.862,7.8695,7.8393,7.8393,88799.0
2019-03-18 15:30:00,10.39,10.41,10.38,10.38,315564.0,7.8393,7.8544,7.8318,7.8318,315564.0
2019-03-19 09:30:00,10.43,10.44,10.37,10.38,88620.0,7.8695,7.8771,7.8242,7.8318,88620.0
2019-03-19 10:00:00,10.38,10.4,10.34,10.34,80455.0,7.8318,7.8469,7.8016,7.8016,80455.0
2019-03-19 10:30:00,10.34,10.39,10.3,10.3,45901.0,7.8016,7.8393,7.7714,7.7714,45901.0
2019-03-19 11:00:00,10.31,10.35,10.29,10.29,50953.0,7.779,7.8091,7.7639,7.7639,50953.0
2019-03-19 11:30:00,10.3,10.33,10.29,10.32,95073.0,7.7714,7.7941,7.7639,7.7865,95073.0
2019-03-19 12:00:00,10.32,10.33,10.29,10.31,106669.0,7.7865,7.7941,7.7639,7.779,106669.0
2019-03-19 12:30:00,10.31,10.32,10.25,10.28,66028.0,7.779,7.7865,7.7337,7.7563,66028.0
2019-03-19 13:00:00,10.29,10.29,10.27,10.28,32714.0,7.7639,7.7639,7.7488,7.7563,32714.0
2019-03-19 13:30:00,10.27,10.29,10.24,10.24,33148.0,7.7488,7.7639,7.7262,7.7262,33148.0
2019-03-19 14:00:00,10.24,10.25,10.2,10.21,100912.0,7.7262,7.7337,7.696,7.7035,100912.0
2019-03-19 14:30:00,10.2,10.23,10.19,10.21,92668.0,7.696,7.7186,7.6884,7.7035,92668.0
2019-03-19 15:00:00,10.21,10.22,10.15,10.16,79442.0,7.7035,7.7111,7.6582,7.6658,79442.0
2019-03-19 15:30:00,10.15,10.16,10.1,10.13,312750.0,7.6582,7.6658,7.6205,7.6432,312750.0
2019-03-20 09:30:00,10.13,10.16,10.07,10.09,86768.0,7.6432,7.6658,7.5979,7.613,86768.0
2019-03-20 10:00:00,10.1,10.12,10.06,10.08,112437.0,7.6205,7.6356,7.5903,7.6054,112437.0
2019-03-20 10:30:00,10.08,10.09,10.02,10.03,142194.0,7.6054,7.613,7.5602,7.5677,142194.0
2019-03-20 11:00:00,10.02,10.04,9.97,9.97,64241.0,7.5602,7.5753,7.5224,7.5224,64241.0
2019-03-20 11:30:00,9.97,9.99,9.91,9.93,63885.0,7.5224,7.5375,7.4772,7.4923,63885.0
2019-03-20 12:00:00,9.93,9.94,9.92,9.93,57673.0,7.4923,7.4998,7.4847,7.4923,57673.0
2019-03-20 12:30:00,9.94,9.94,9.9,9.93,105689.0,7.4998,7.4998,7.4696,7.4923,105689.0
2019-03-20 13:00:00,9.93,9.96,9.92,9.94,84800.0,7.4923,7.5149,7.4847,7.4998,84800.0
2019-03-20 13:30:00,9.95,10.02,9.93,10.01,81656.0,7.5073,7.5602,7.4923,7.5526,81656.0
2019-03-20 14:00:00,10.01,10.02,9.9,9.91,377816.0,7.5526,7.5602,7.4696,7.4772,377816.0
2019-03-20 14:30:00,9.91,10.0,9.91,9.96,291828.0,7.4772,7.5451,7.4772,7.5149,291828.0
2019-03-20 15:00:00,9.96,9.99,9.9,9.91,221636.0,7.5149,7.5375,7.4696,7.4772,221636.0
2019-03-20 15:30:00,9.91,9.91,9.78,9.8,550174.0,7.4772,7.4772,7.3791,7.3942,550174.0
2019-03-21 09:30:00,9.74,9.83,9.69,9.83,189767.0,7.3489,7.4168,7.3112,7.4168,189767.0
2019-03-21 10:00:00,9.83,9.86,9.81,9.84,127359.0,7.4168,7.4394,7.4017,7.4243,127359.0
2019-03-21 10:30:00,9.84,9.87,9.82,9.87,87982.0,7.4243,7.447,7.4093,7.447,87982.0
2019-03-21 11:00:00,9.87,9.95,9.86,9.9,287912.0,7.447,7.5073,7.4394,7.4696,287912.0
2019-03-21 11:30:00,9.91,9.95,9.9,9.94,120307.0,7.4772,7.5073,7.4696,7.4998,120307.0
2019-03-21 12:00:00,9.94,9.95,9.84,9.85,108989.0,7.4998,7.5073,7.4243,7.4319,108989.0
2019-03-21 12:30:00,9.85,9.85,9.79,9.8,65862.0,7.4319,7.4319,7.3866,7.3942,65862.0
2019-03-21 13:00:00,9.8,9.86,9.8,9.86,67500.0,7.3942,7.4394,7.3942,7.4394,67500.0
2019-03-21 13:30:00,9.86,9.86,9.82,9.84,59117.0,7.4394,7.4394,7.4093,7.4243,59117.0
2019-03-21 14:00:00,9.83,9.88,9.83,9.85,109383.0,7.4168,7.4545,7.4168,7.4319,109383.0
2019-03-21 14:30:00,9.85,9.88,9.83,9.85,135512.0,7.4319,7.4545,7.4168,7.4319,135512.0
2019-03-21 15:00:00,9.86,9.88,9.82,9.84,211168.0,7.4394,7.4545,7.4093,7.4243,211168.0
2019-03-21 15:30:00,9.84,9.87,9.81,9.85,561932.0,7.4243,7.447,7.4017,7.4319,561932.0
2019-03-22 09:30:00,9.75,9.76,9.54,9.55,237923.0,7.3564,7.364,7.198,7.2055,237923.0
2019-03-22 10:00:00,9.55,9.56,9.47,9.47,255149.0,7.2055,7.2131,7.1452,7.1452,255149.0
2019-03-22 10:30:00,9.47,9.54,9.46,9.46,121192.0,7.1452,7.198,7.1376,7.1376,121192.0
2019-03-22 11:00:00,9.45,9.48,9.42,9.43,138172.0,7.1301,7.1527,7.1075,7.115,138172.0
2019-03-22 11:30:00,9.43,9.44,9.37,9.38,159976.0,7.115,7.1225,7.0697,7.0773,159976.0
2019-03-22 12:00:00,9.38,9.4,9.34,9.35,164012.0,7.0773,7.0924,7.0471,7.0546,164012.0
2019-03-22 12:30:00,9.35,9.38,9.34,9.38,96127.0,7.0546,7.0773,7.0471,7.0773,96127.0
2019-03-22 13:00:00,9.38,9.41,9.37,9.39,80645.0,7.0773,7.0999,7.0697,7.0848,80645.0
2019-03-22 13:30:00,9.39,9.41,9.37,9.38,65985.0,7.0848,7.0999,7.0697,7.0773,65985.0
2019-03-22 14:00:00,9.38,9.52,9.37,9.5,344293.0,7.0773,7.1829,7.0697,7.1678,344293.0
2019-03-22 14:30:00,9.5,9.5,9.45,9.48,93731.0,7.1678,7.1678,7.1301,7.1527,93731.0
2019-03-22 15:00:00,9.49,9.5,9.43,9.43,218229.0,7.1603,7.1678,7.115,7.115,218229.0
2019-03-22 15:30:00,9.43,9.44,9.35,9.36,661101.0,7.115,7.1225,7.0546,7.0622,661101.0
2019-03-25 09:30:00,9.34,9.45,9.3,9.31,124521.0,7.0471,7.1301,7.0169,7.0245,124521.0
2019-03-25 10:00:00,9.3,9.32,9.28,9.32,89221.0,7.0169,7.032,7.0018,7.032,89221.0
2019-03-25 10:30:00,9.32,9.42,9.31,9.39,75412.0,7.032,7.1075,7.0245,7.0848,75412.0
2019-03-25 11:00:00,9.39,9.5,9.38,9.5,153630.0,7.0848,7.1678,7.0773,7.1678,153630.0
2019-03-25 11:30:00,9.49,9.5,9.4,9.4,68094.0,7.1603,7.1678,7.0924,7.0924,68094.0
2019-03-25 12:00:00,9.39,9.42,9.34,9.36,63899.0,7.0848,7.1075,7.0471,7.0622,63899.0
2019-03-25 12:30:00,9.35,9.39,9.32,9.38,68998.0,7.0546,7.0848,7.032,7.0773,68998.0
2019-03-25 13:00:00,9.38,9.38,9.34,9.37,43237.0,7.0773,7.0773,7.0471,7.0697,43237.0
2019-03-25 13:30:00,9.37,9.4,9.33,9.33,44259.0,7.0697,7.0924,7.0396,7.0396,44259.0
2019-03-25 14:00:00,9.33,9.34,9.3,9.32,87587.0,7.0396,7.0471,7.0169,7.032,87587.0
2019-03-25 14:30:00,9.32,9.39,9.32,9.38,64188.0,7.032,7.0848,7.032,7.0773,64188.0
2019-03-25 15:00:00,9.38,9.41,9.36,9.38,107151.0,7.0773,7.0999,7.0622,7.0773,107151.0
2019-03-25 15:30:00,9.38,9.38,9.35,9.36,282460.0,7.0773,7.0773,7.0546,7.0622,282460.0
2019-03-26 09:30:00,9.41,9.58,9.38,9.57,240202.0,7.0999,7.2282,7.0773,7.2206,240202.0
2019-03-26 10:00:00,9.57,9.59,9.52,9.53,127700.0,7.2206,7.2357,7.1829,7.1905,127700.0
2019-03-26 10:30:00,9.53,9.58,9.5,9.57,112950.0,7.1905,7.2282,7.1678,7.2206,112950.0
2019-03-26 11:00:00,9.56,9.57,9.49,9.52,115507.0,7.2131,7.2206,7.1603,7.1829,115507.0
2019-03-26 11:30:00,9.52,9.54,9.5,9.52,70381.0,7.1829,7.198,7.1678,7.1829,70381.0
2019-03-26 12:00:00,9.52,9.53,9.48,9.49,116117.0,7.1829,7.1905,7.1527,7.1603,116117.0
2019-03-26 12:30:00,9.49,9.49,9.45,9.45,101310.0,7.1603,7.1603,7.1301,7.1301,101310.0
2019-03-26 13:00:00,9.46,9.52,9.45,9.51,61758.0,7.1376,7.1829,7.1301,7.1754,61758.0
2019-03-26 13:30:00,9.51,9.51,9.48,9.48,41660.0,7.1754,7.1754,7.1527,7.1527,41660.0
2019-03-26 14:00:00,9.48,9.51,9.47,9.5,61577.0,7.1527,7.1754,7.1452,7.1678,61577.0
2019-03-26 14:30:00,9.5,9.57,9.49,9.56,67958.0,7.1678,7.2206,7.1603,7.2131,67958.0
2019-03-26 15:00:00,9.57,9.58,9.55,9.57,86545.0,7.2206,7.2282,7.2055,7.2206,86545.0
2019-03-26 15:30:00,9.57,9.63,9.55,9.63,364943.0,7.2206,7.2659,7.2055,7.2659,364943.0
2019-03-27 09:30:00,9.63,9.63,9.51,9.57,193795.0,7.2659,7.2659,7.1754,7.2206,193795.0
2019-03-27 10:00:00,9.56,9.6,9.54,9.59,54056.0,7.2131,7.2433,7.198,7.2357,54056.0
2019-03-27 10:30:00,9.59,9.6,9.56,9.59,52196.0,7.2357,7.2433,7.2131,7.2357,52196.0
2019-03-27 11:00:00,9.59,9.62,9.57,9.6,71538.0,7.2357,7.2584,7.2206,7.2433,71538.0
2019-03-27 11:30:00,9.59,9.61,9.54,9.58,60426.0,7.2357,7.2508,7.198,7.2282,60426.0
2019-03-27 12:00:00,9.57,9.63,9.56,9.63,42203.0,7.2206,7.2659,7.2131,7.2659,42203.0
2019-03-27 12:30:00,9.63,9.66,9.61,9.63,61193.0,7.2659,7.2885,7.2508,7.2659,61193.0
2019-03-27 13:00:00,9.64,9.65,9.61,9.63,110273.0,7.2734,7.281,7.2508,7.2659,110273.0
2019-03-27 13:30:00,9.63,9.68,9.62,9.67,72790.0,7.2659,7.3036,7.2584,7.2961,72790.0
2019-03-27 14:00:00,9.68,9.71,9.66,9.7,80585.0,7.3036,7.3263,7.2885,7.3187,80585.0
2019-03-27 14:30:00,9.7,9.7,9.64,9.65,94878.0,7.3187,7.3187,7.2734,7.281,94878.0
2019-03-27 15:00:00,9.66,9.7,9.65,9.69,75666.0,7.2885,7.3187,7.281,7.3112,75666.0
2019-03-27 15:30:00,9.7,9.71,9.64,9.66,518509.0,7.3187,7.3263,7.2734,7.2885,518509.0
2019-03-28 09:30:00,9.67,9.75,9.66,9.7,119721.0,7.2961,7.3564,7.2885,7.3187,119721.0
2019-03-28 10:00:00,9.7,9.7,9.66,9.67,90936.0,7.3187,7.3187,7.2885,7.2961,90936.0
2019-03-28 10:30:00,9.67,9.72,9.66,9.71,71540.0,7.2961,7.3338,7.2885,7.3263,71540.0
2019-03-28 11:00:00,9.71,9.72,9.6,9.6,77664.0,7.3263,7.3338,7.2433,7.2433,77664.0
2019-03-28 11:30:00,9.6,9.62,9.56,9.6,81604.0,7.2433,7.2584,7.2131,7.2433,81604.0
2019-03-28 12:00:00,9.59,9.6,9.54,9.58,103511.0,7.2357,7.2433,7.198,7.2282,103511.0
2019-03-28 12:30:00,9.58,9.61,9.56,9.6,44530.0,7.2282,7.2508,7.2131,7.2433,44530.0
2019-03-28 13:00:00,9.61,9.65,9.59,9.65,56821.0,7.2508,7.281,7.2357,7.281,56821.0
2019-03-28 13:30:00,9.65,9.69,9.63,9.67,57916.0,7.281,7.3112,7.2659,7.2961,57916.0
2019-03-28 14:00:00,9.67,9.68,9.64,9.68,108257.0,7.2961,7.3036,7.2734,7.3036,108257.0
2019-03-28 14:30:00,9.67,9.68,9.65,9.68,64015.0,7.2961,7.3036,7.281,7.3036,64015.0
2019-03-28 15:00:00,9.67,9.72,9.66,9.71,90862.0,7.2961,7.3338,7.2885,7.3263,90862.0
2019-03-28 15:30:00,9.71,9.73,9.7,9.73,268387.0,7.3263,7.3414,7.3187,7.3414,268387.0
2019-03-29 09:30:00,9.8,9.82,9.72,9.79,164503.0,7.3942,7.4093,7.3338,7.3866,164503.0
2019-03-29 10:00:00,9.8,9.82,9.75,9.78,70725.0,7.3942,7.4093,7.3564,7.3791,70725.0
2019-03-29 10:30:00,9.79,9.8,9.74,9.76,98945.0,7.3866,7.3942,7.3489,7.364,98945.0
2019-03-29 11:00:00,9.76,9.77,9.71,9.73,82684.0,7.364,7.3715,7.3263,7.3414,82684.0
2019-03-29 11:30:00,9.73,9.74,9.7,9.7,70683.0,7.3414,7.3489,7.3187,7.3187,70683.0
2019-03-29 12:00:00,9.7,9.7,9.63,9.64,132036.0,7.3187,7.3187,7.2659,7.2734,132036.0
2019-03-29 12:30:00,9.64,9.65,9.62,9.63,63614.0,7.2734,7.281,7.2584,7.2659,63614.0
2019-03-29 13:00:00,9.62,9.64,9.59,9.61,94577.0,7.2584,7.2734,7.2357,7.2508,94577.0
2019-03-29 13:30:00,9.61,9.62,9.59,9.6,143723.0,7.2508,7.2584,7.2357,7.2433,143723.0
2019-03-29 14:00:00,9.6,9.62,9.58,9.61,80797.0,7.2433,7.2584,7.2282,7.2508,80797.0
2019-03-29 14:30:00,9.6,9.62,9.59,9.61,141561.0,7.2433,7.2584,7.2357,7.2508,141561.0
2019-03-29 15:00:00,9.61,9.63,9.57,9.58,289217.0,7.2508,7.2659,7.2206,7.2282,289217.0
2019-03-29 15:30:00,9.58,9.59,9.56,9.58,426826.0,7.2282,7.2357,7.2131,7.2282,426826.0
2019-04-01 09:30:00,9.7,9.77,9.68,9.7,132264.0,7.3187,7.3715,7.3036,7.3187,132264.0
2019-04-01 10:00:00,9.71,9.82,9.71,9.82,275585.0,7.3263,7.4093,7.3263,7.4093,275585.0
2019-04-01 10:30:00,9.82,9.83,9.75,9.75,171053.0,7.4093,7.4168,7.3564,7.3564,171053.0
2019-04-01 11:00:00,9.76,9.8,9.72,9.79,84375.0,7.364,7.3942,7.3338,7.3866,84375.0
2019-04-01 11:30:00,9.79,9.82,9.75,9.8,97191.0,7.3866,7.4093,7.3564,7.3942,97191.0
2019-04-01 12:00:00,9.8,9.85,9.78,9.83,132368.0,7.3942,7.4319,7.3791,7.4168,132368.0
2019-04-01 12:30:00,9.83,9.84,9.79,9.83,152588.0,7.4168,7.4243,7.3866,7.4168,152588.0
2019-04-01 13:00:00,9.83,9.84,9.78,9.82,221014.0,7.4168,7.4243,7.3791,7.4093,221014.0
2019-04-01 13:30:00,9.82,9.83,9.8,9.82,121089.0,7.4093,7.4168,7.3942,7.4093,121089.0
2019-04-01 14:00:00,9.82,9.84,9.81,9.84,77724.0,7.4093,7.4243,7.4017,7.4243,77724.0
2019-04-01 14:30:00,9.84,9.84,9.79,9.79,86837.0,7.4243,7.4243,7.3866,7.3866,86837.0
2019-04-01 15:00:00,9.79,9.8,9.77,9.8,152527.0,7.3866,7.3942,7.3715,7.3942,152527.0
2019-04-01 15:30:00,9.79,9.82,9.78,9.82,331357.0,7.3866,7.4093,7.3791,7.4093,331357.0
2019-04-02 09:30:00,9.83,9.87,9.73,9.86,143945.0,7.4168,7.447,7.3414,7.4394,143945.0
2019-04-02 10:00:00,9.87,9.89,9.84,9.86,69032.0,7.447,7.4621,7.4243,7.4394,69032.0
2019-04-02 10:30:00,9.86,9.87,9.81,9.82,68400.0,7.4394,7.447,7.4017,7.4093,68400.0
2019-04-02 11:00:00,9.81,9.85,9.76,9.85,83293.0,7.4017,7.4319,7.364,7.4319,83293.0
2019-04-02 11:30:00,9.86,9.9,9.84,9.88,58301.0,7.4394,7.4696,7.4243,7.4545,58301.0
2019-04-02 12:00:00,9.87,9.89,9.82,9.83,49951.0,7.447,7.4621,7.4093,7.4168,49951.0
2019-04-02 12:30:00,9.83,9.85,9.82,9.82,48035.0,7.4168,7.4319,7.4093,7.4093,48035.0
2019-04-02 13:00:00,9.83,9.86,9.81,9.85,47753.0,7.4168,7.4394,7.4017,7.4319,47753.0
2019-04-02 13:30:00,9.85,9.86,9.82,9.83,53619.0,7.4319,7.4394,7.4093,7.4168,53619.0
2019-04-02 14:00:00,9.83,9.84,9.82,9.84,26547.0,7.4168,7.4243,7.4093,7.4243,26547.0
2019-04-02 14:30:00,9.83,9.84,9.8,9.83,36981.0,7.4168,7.4243,7.3942,7.4168,36981.0
2019-04-02 15:00:00,9.83,9.83,9.81,9.82,46652.0,7.4168,7.4168,7.4017,7.4093,46652.0
2019-04-02 15:30:00,9.82,9.83,9.8,9.81,155456.0,7.4093,7.4168,7.3942,7.4017,155456.0
2019-04-03 09:30:00,9.95,9.95,9.84,9.91,158297.0,7.5073,7.5073,7.4243,7.4772,158297.0
2019-04-03 10:00:00,9.9,9.9,9.83,9.85,72227.0,7.4696,7.4696,7.4168,7.4319,72227.0
2019-04-03 10:30:00,9.84,9.89,9.83,9.87,57974.0,7.4243,7.4621,7.4168,7.447,57974.0
2019-04-03 11:00:00,9.87,9.89,9.8,9.83,53465.0,7.447,7.4621,7.3942,7.4168,53465.0
2019-04-03 11:30:00,9.82,9.84,9.8,9.84,40358.0,7.4093,7.4243,7.3942,7.4243,40358.0
2019-04-03 12:00:00,9.83,9.86,9.82,9.85,39972.0,7.4168,7.4394,7.4093,7.4319,39972.0
2019-04-03 12:30:00,9.85,9.86,9.84,9.85,30676.0,7.4319,7.4394,7.4243,7.4319,30676.0
2019-04-03 13:00:00,9.85,9.87,9.84,9.86,38276.0,7.4319,7.447,7.4243,7.4394,38276.0
2019-04-03 13:30:00,9.86,9.87,9.83,9.84,30323.0,7.4394,7.447,7.4168,7.4243,30323.0
2019-04-03 14:00:00,9.84,9.84,9.82,9.83,47033.0,7.4243,7.4243,7.4093,7.4168,47033.0
2019-04-03 14:30:00,9.83,9.83,9.77,9.8,140290.0,7.4168,7.4168,7.3715,7.3942,140290.0
2019-04-03 15:00:00,9.8,9.8,9.73,9.77,109450.0,7.3942,7.3942,7.3414,7.3715,109450.0
2019-04-03 15:30:00,9.77,9.78,9.75,9.75,321700.0,7.3715,7.3791,7.3564,7.3564,321700.0
2019-04-04 09:30:00,9.77,9.85,9.77,9.84,89088.0,7.3715,7.4319,7.3715,7.4243,89088.0
2019-04-04 10:00:00,9.84,9.91,9.83,9.9,111045.0,7.4243,7.4772,7.4168,7.4696,111045.0
2019-04-04 10:30:00,9.9,9.95,9.88,9.95,82327.0,7.4696,7.5073,7.4545,7.5073,82327.0
2019-04-04 11:00:00,9.95,9.98,9.91,9.94,97837.0,7.5073,7.53,7.4772,7.4998,97837.0
2019-04-04 11:30:00,9.94,9.94,9.89,9.91,42416.0,7.4998,7.4998,7.4621,7.4772,42416.0
2019-04-04 12:00:00,9.91,9.92,9.88,9.9,51379.0,7.4772,7.4847,7.4545,7.4696,51379.0
2019-04-04 12:30:00,9.89,9.93,9.89,9.92,76549.0,7.4621,7.4923,7.4621,7.4847,76549.0
2019-04-04 13:00:00,9.92,9.93,9.9,9.9,24226.0,7.4847,7.4923,7.4696,7.4696,24226.0
2019-04-04 13:30:00,9.9,9.93,9.9,9.92,20711.0,7.4696,7.4923,7.4696,7.4847,20711.0
2019-04-04 14:00:00,9.92,9.94,9.91,9.92,46896.0,7.4847,7.4998,7.4772,7.4847,46896.0
2019-04-04 14:30:00,9.93,9.93,9.9,9.92,75094.0,7.4923,7.4923,7.4696,7.4847,75094.0
2019-04-04 15:00:00,9.92,9.95,9.91,9.95,107398.0,7.4847,7.5073,7.4772,7.5073,107398.0
2019-04-04 15:30:00,9.95,9.98,9.94,9.97,345645.0,7.5073,7.53,7.4998,7.5224,345645.0
2019-04-05 09:30:00,9.97,10.03,9.91,10.0,126574.0,7.5224,7.5677,7.4772,7.5451,126574.0
2019-04-05 10:00:00,10.0,10.01,9.98,9.98,90304.0,7.5451,7.5526,7.53,7.53,90304.0
2019-04-05 10:30:00,9.97,10.03,9.97,10.02,67856.0,7.5224,7.5677,7.5224,7.5602,67856.0
2019-04-05 11:00:00,10.02,10.04,10.0,10.02,124196.0,7.5602,7.5753,7.5451,7.5602,124196.0
2019-04-05 11:30:00,10.02,10.04,10.0,10.0,140384.0,7.5602,7.5753,7.5451,7.5451,140384.0
2019-04-05 12:00:00,10.0,10.05,10.0,10.04,73506.0,7.5451,7.5828,7.5451,7.5753,73506.0
2019-04-05 12:30:00,10.04,10.05,10.0,10.04,94673.0,7.5753,7.5828,7.5451,7.5753,94673.0
2019-04-05 13:00:00,10.04,10.05,10.03,10.03,51607.0,7.5753,7.5828,7.5677,7.5677,51607.0
2019-04-05 13:30:00,10.03,10.07,10.03,10.05,86650.0,7.5677,7.5979,7.5677,7.5828,86650.0
2019-04-05 14:00:00,10.06,10.07,10.04,10.04,42082.0,7.5903,7.5979,7.5753,7.5753,42082.0
2019-04-05 14:30:00,10.04,10.06,10.04,10.05,36629.0,7.5753,7.5903,7.5753,7.5828,36629.0
2019-04-05 15:00:00,10.05,10.05,10.02,10.05,50753.0,7.5828,7.5828,7.5602,7.5828,50753.0
2019-04-05 15:30:00,10.04,10.06,10.02,10.05,213027.0,7.5753,7.5903,7.5602,7.5828,213027.0
2019-04-08 09:30:00,10.0,10.09,9.94,10.08,249458.0,7.5451,7.613,7.4998,7.6054,249458.0
2019-04-08 10:00:00,10.07,10.16,10.07,10.16,270839.0,7.5979,7.6658,7.5979,7.6658,270839.0
2019-04-08 10:30:00,10.16,10.22,10.13,10.2,419737.0,7.6658,7.7111,7.6432,7.696,419737.0
2019-04-08 11:00:00,10.2,10.25,10.18,10.25,500109.0,7.696,7.7337,7.6809,7.7337,500109.0
2019-04-08 11:30:00,10.25,10.29,10.24,10.24,342367.0,7.7337,7.7639,7.7262,7.7262,342367.0
2019-04-08 12:00:00,10.24,10.25,10.19,10.21,110285.0,7.7262,7.7337,7.6884,7.7035,110285.0
2019-04-08 12:30:00,10.21,10.21,10.18,10.19,61127.0,7.7035,7.7035,7.6809,7.6884,61127.0
2019-04-08 13:00:00,10.19,10.19,10.16,10.16,26684.0,7.6884,7.6884,7.6658,7.6658,26684.0
2019-04-08 13:30:00,10.17,10.21,10.16,10.21,65721.0,7.6733,7.7035,7.6658,7.7035,65721.0
2019-04-08 14:00:00,10.21,10.21,10.19,10.19,60521.0,7.7035,7.7035,7.6884,7.6884,60521.0
2019-04-08 14:30:00,10.19,10.19,10.17,10.17,70938.0,7.6884,7.6884,7.6733,7.6733,70938.0
2019-04-08 15:00:00,10.17,10.19,10.15,10.16,63318.0,7.6733,7.6884,7.6582,7.6658,63318.0
2019-04-08 15:30:00,10.16,10.18,10.14,10.16,345262.0,7.6658,7.6809,7.6507,7.6658,345262.0
2019-04-09 09:30:00,10.13,10.16,10.0,10.12,97805.0,7.6432,7.6658,7.5451,7.6356,97805.0
2019-04-09 10:00:00,10.12,10.15,10.1,10.13,276096.0,7.6356,7.6582,7.6205,7.6432,276096.0
2019-04-09 10:30:00,10.13,10.15,10.06,10.11,206373.0,7.6432,7.6582,7.5903,7.6281,206373.0
2019-04-09 11:00:00,10.11,10.11,10.08,10.1,47867.0,7.6281,7.6281,7.6054,7.6205,47867.0
2019-04-09 11:30:00,10.1,10.14,10.1,10.13,61000.0,7.6205,7.6507,7.6205,7.6432,61000.0
2019-04-09 12:00:00,10.13,10.16,10.12,10.13,102947.0,7.6432,7.6658,7.6356,7.6432,102947.0
2019-04-09 12:30:00,10.14,10.15,10.1,10.12,34402.0,7.6507,7.6582,7.6205,7.6356,34402.0
2019-04-09 13:00:00,10.11,10.12,10.08,10.08,30287.0,7.6281,7.6356,7.6054,7.6054,30287.0
2019-04-09 13:30:00,10.08,10.09,10.05,10.05,31742.0,7.6054,7.613,7.5828,7.5828,31742.0
2019-04-09 14:00:00,10.06,10.08,10.02,10.03,214996.0,7.5903,7.6054,7.5602,7.5677,214996.0
2019-04-09 14:30:00,10.03,10.05,10.01,10.04,140889.0,7.5677,7.5828,7.5526,7.5753,140889.0
2019-04-09 15:00:00,10.04,10.05,9.97,9.99,190937.0,7.5753,7.5828,7.5224,7.5375,190937.0
2019-04-09 15:30:00,9.99,10.04,9.99,10.04,825884.0,7.5375,7.5753,7.5375,7.5753,825884.0
2019-04-10 09:30:00,10.01,10.08,9.99,10.05,124600.0,7.5526,7.6054,7.5375,7.5828,124600.0
2019-04-10 10:00:00,10.05,10.07,10.01,10.04,103105.0,7.5828,7.5979,7.5526,7.5753,103105.0
2019-04-10 10:30:00,10.04,10.06,9.94,9.99,135046.0,7.5753,7.5903,7.4998,7.5375,135046.0
2019-04-10 11:00:00,9.99,10.04,9.98,10.0,56802.0,7.5375,7.5753,7.53,7.5451,56802.0
2019-04-10 11:30:00,10.0,10.0,9.97,10.0,38714.0,7.5451,7.5451,7.5224,7.5451,38714.0
2019-04-10 12:00:00,10.0,10.01,9.98,10.01,42350.0,7.5451,7.5526,7.53,7.5526,42350.0
2019-04-10 12:30:00,10.0,10.01,9.98,9.98,53293.0,7.5451,7.5526,7.53,7.53,53293.0
2019-04-10 13:00:00,9.98,10.03,9.97,10.03,61831.0,7.53,7.5677,7.5224,7.5677,61831.0
2019-04-10 13:30:00,10.03,10.04,10.0,10.04,54245.0,7.5677,7.5753,7.5451,7.5753,54245.0
2019-04-10 14:00:00,10.04,10.07,10.01,10.06,44639.0,7.5753,7.5979,7.5526,7.5903,44639.0
2019-04-10 14:30:00,10.06,10.1,10.06,10.08,46519.0,7.5903,7.6205,7.5903,7.6054,46519.0
2019-04-10 15:00:00,10.09,10.12,10.08,10.11,54695.0,7.613,7.6356,7.6054,7.6281,54695.0
2019-04-10 15:30:00,10.12,10.15,10.11,10.15,189065.0,7.6356,7.6582,7.6281,7.6582,189065.0
2019-04-11 09:30:00,10.19,10.29,10.03,10.23,100039.0,7.6884,7.7639,7.5677,7.7186,100039.0
2019-04-11 10:00:00,10.24,10.26,10.19,10.23,51531.0,7.7262,7.7412,7.6884,7.7186,51531.0
2019-04-11 10:30:00,10.22,10.25,10.21,10.21,70604.0,7.7111,7.7337,7.7035,7.7035,70604.0
2019-04-11 11:00:00,10.21,10.24,10.18,10.22,67354.0,7.7035,7.7262,7.6809,7.7111,67354.0
2019-04-11 11:30:00,10.22,10.22,10.15,10.19,52653.0,7.7111,7.7111,7.6582,7.6884,52653.0
2019-04-11 12:00:00,10.19,10.19,10.13,10.14,55998.0,7.6884,7.6884,7.6432,7.6507,55998.0
2019-04-11 12:30:00,10.14,10.18,10.13,10.18,47191.0,7.6507,7.6809,7.6432,7.6809,47191.0
2019-04-11 13:00:00,10.17,10.19,10.17,10.19,19304.0,7.6733,7.6884,7.6733,7.6884,19304.0
2019-04-11 13:30:00,10.19,10.19,10.14,10.16,49399.0,7.6884,7.6884,7.6507,7.6658,49399.0
2019-04-11 14:00:00,10.16,10.18,10.15,10.17,29825.0,7.6658,7.6809,7.6582,7.6733,29825.0
2019-04-11 14:30:00,10.17,10.18,10.14,10.16,52386.0,7.6733,7.6809,7.6507,7.6658,52386.0
2019-04-11 15:00:00,10.16,10.17,10.14,10.16,43515.0,7.6658,7.6733,7.6507,7.6658,43515.0
2019-04-11 15:30:00,10.15,10.17,10.15,10.16,134938.0,7.6582,7.6733,7.6582,7.6658,134938.0
2019-04-12 09:30:00,10.26,10.43,10.26,10.37,203084.0,7.7412,7.8695,7.7412,7.8242,203084.0
2019-04-12 10:00:00,10.37,10.37,10.28,10.29,101429.0,7.8242,7.8242,7.7563,7.7639,101429.0
2019-04-12 10:30:00,10.29,10.3,10.15,10.19,85989.0,7.7639,7.7714,7.6582,7.6884,85989.0
2019-04-12 11:00:00,10.2,10.26,10.18,10.25,63626.0,7.696,7.7412,7.6809,7.7337,63626.0
2019-04-12 11:30:00,10.25,10.26,10.21,10.25,27145.0,7.7337,7.7412,7.7035,7.7337,27145.0
2019-04-12 12:00:00,10.25,10.3,10.24,10.3,55516.0,7.7337,7.7714,7.7262,7.7714,55516.0
2019-04-12 12:30:00,10.29,10.31,10.28,10.3,42588.0,7.7639,7.779,7.7563,7.7714,42588.0
2019-04-12 13:00:00,10.3,10.35,10.29,10.35,80447.0,7.7714,7.8091,7.7639,7.8091,80447.0
2019-04-12 13:30:00,10.35,10.38,10.34,10.36,46528.0,7.8091,7.8318,7.8016,7.8167,46528.0
2019-04-12 14:00:00,10.36,10.39,10.36,10.39,41965.0,7.8167,7.8393,7.8167,7.8393,41965.0
2019-04-12 14:30:00,10.39,10.39,10.34,10.36,63468.0,7.8393,7.8393,7.8016,7.8167,63468.0
2019-04-12 15:00:00,10.36,10.4,10.35,10.4,74342.0,7.8167,7.8469,7.8091,7.8469,74342.0
2019-04-12 15:30:00,10.4,10.4,10.37,10.38,222105.0,7.8469,7.8469,7.8242,7.8318,222105.0
2019-04-15 09:30:00,10.37,10.41,10.31,10.36,105374.0,7.8242,7.8544,7.779,7.8167,105374.0
2019-04-15 10:00:00,10.36,10.38,10.3,10.32,120491.0,7.8167,7.8318,7.7714,7.7865,120491.0
2019-04-15 10:30:00,10.31,10.32,10.24,10.25,39706.0,7.779,7.7865,7.7262,7.7337,39706.0
2019-04-15 11:00:00,10.25,10.29,10.24,10.28,30121.0,7.7337,7.7639,7.7262,7.7563,30121.0
2019-04-15 11:30:00,10.27,10.27,10.2,10.22,26848.0,7.7488,7.7488,7.696,7.7111,26848.0
2019-04-15 12:00:00,10.21,10.22,10.17,10.17,29187.0,7.7035,7.7111,7.6733,7.6733,29187.0
2019-04-15 12:30:00,10.18,10.21,10.17,10.2,44368.0,7.6809,7.7035,7.6733,7.696,44368.0
2019-04-15 13:00:00,10.19,10.23,10.19,10.22,29168.0,7.6884,7.7186,7.6884,7.7111,29168.0
2019-04-15 13:30:00,10.23,10.25,10.19,10.2,44968.0,7.7186,7.7337,7.6884,7.696,44968.0
2019-04-15 14:00:00,10.2,10.22,10.18,10.19,47498.0,7.696,7.7111,7.6809,7.6884,47498.0
2019-04-15 14:30:00,10.19,10.2,10.16,10.18,68821.0,7.6884,7.696,7.6658,7.6809,68821.0
2019-04-15 15:00:00,10.18,10.2,10.17,10.18,25642.0,7.6809,7.696,7.6733,7.6809,25642.0
2019-04-15 15:30:00,10.17,10.17,10.13,10.16,182540.0,7.6733,7.6733,7.6432,7.6658,182540.0
2019-04-16 09:30:00,10.19,10.26,10.17,10.17,343960.0,7.6884,7.7412,7.6733,7.6733,343960.0
2019-04-16 10:00:00,10.18,10.27,10.17,10.22,84142.0,7.6809,7.7488,7.6733,7.7111,84142.0
2019-04-16 10:30:00,10.22,10.23,10.15,10.16,68398.0,7.7111,7.7186,7.6582,7.6658,68398.0
2019-04-16 11:00:00,10.16,10.26,10.15,10.25,39815.0,7.6658,7.7412,7.6582,7.7337,39815.0
2019-04-16 11:30:00,10.24,10.29,10.23,10.28,76211.0,7.7262,7.7639,7.7186,7.7563,76211.0
2019-04-16 12:00:00,10.28,10.33,10.27,10.31,33322.0,7.7563,7.7941,7.7488,7.779,33322.0
2019-04-16 12:30:00,10.32,10.36,10.31,10.35,81993.0,7.7865,7.8167,7.779,7.8091,81993.0
2019-04-16 13:00:00,10.34,10.35,10.31,10.32,38642.0,7.8016,7.8091,7.779,7.7865,38642.0
2019-04-16 13:30:00,10.32,10.36,10.31,10.35,44551.0,7.7865,7.8167,7.779,7.8091,44551.0
2019-04-16 14:00:00,10.35,10.39,10.34,10.38,53335.0,7.8091,7.8393,7.8016,7.8318,53335.0
2019-04-16 14:30:00,10.38,10.4,10.36,10.36,43529.0,7.8318,7.8469,7.8167,7.8167,43529.0
2019-04-16 15:00:00,10.36,10.39,10.36,10.39,56177.0,7.8167,7.8393,7.8167,7.8393,56177.0
2019-04-16 15:30:00,10.39,10.4,10.36,10.4,288404.0,7.8393,7.8469,7.8167,7.8469,288404.0
2019-04-17 09:30:00,10.48,10.48,10.33,10.37,75593.0,7.9072,7.9072,7.7941,7.8242,75593.0
2019-04-17 10:00:00,10.37,10.41,10.33,10.39,42278.0,7.8242,7.8544,7.7941,7.8393,42278.0
2019-04-17 10:30:00,10.39,10.43,10.38,10.4,49817.0,7.8393,7.8695,7.8318,7.8469,49817.0
2019-04-17 11:00:00,10.4,10.45,10.39,10.39,41933.0,7.8469,7.8846,7.8393,7.8393,41933.0
2019-04-17 11:30:00,10.39,10.39,10.35,10.37,41335.0,7.8393,7.8393,7.8091,7.8242,41335.0
2019-04-17 12:00:00,10.37,10.38,10.33,10.38,33085.0,7.8242,7.8318,7.7941,7.8318,33085.0
2019-04-17 12:30:00,10.38,10.4,10.37,10.39,34035.0,7.8318,7.8469,7.8242,7.8393,34035.0
2019-04-17 13:00:00,10.39,10.41,10.37,10.38,40604.0,7.8393,7.8544,7.8242,7.8318,40604.0
2019-04-17 13:30:00,10.38,10.41,10.37,10.4,25965.0,7.8318,7.8544,7.8242,7.8469,25965.0
2019-04-17 14:00:00,10.4,10.41,10.38,10.38,46444.0,7.8469,7.8544,7.8318,7.8318,46444.0
2019-04-17 14:30:00,10.38,10.41,10.38,10.41,41997.0,7.8318,7.8544,7.8318,7.8544,41997.0
2019-04-17 15:00:00,10.41,10.44,10.4,10.42,42937.0,7.8544,7.8771,7.8469,7.862,42937.0
2019-04-17 15:30:00,10.43,10.46,10.42,10.44,154736.0,7.8695,7.8921,7.862,7.8771,154736.0
2019-04-18 09:30:00,10.39,10.45,10.31,10.37,187738.0,7.8393,7.8846,7.779,7.8242,187738.0
2019-04-18 10:00:00,10.37,10.39,10.32,10.37,99713.0,7.8242,7.8393,7.7865,7.8242,99713.0
2019-04-18 10:30:00,10.37,10.4,10.34,10.37,82885.0,7.8242,7.8469,7.8016,7.8242,82885.0
2019-04-18 11:00:00,10.36,10.44,10.36,10.4,113449.0,7.8167,7.8771,7.8167,7.8469,113449.0
2019-04-18 11:30:00,10.41,10.44,10.4,10.43,91976.0,7.8544,7.8771,7.8469,7.8695,91976.0
2019-04-18 12:00:00,10.43,10.45,10.42,10.43,76063.0,7.8695,7.8846,7.862,7.8695,76063.0
2019-04-18 12:30:00,10.43,10.45,10.42,10.44,63442.0,7.8695,7.8846,7.862,7.8771,63442.0
2019-04-18 13:00:00,10.44,10.44,10.42,10.43,62744.0,7.8771,7.8771,7.862,7.8695,62744.0
2019-04-18 13:30:00,10.44,10.44,10.38,10.38,49437.0,7.8771,7.8771,7.8318,7.8318,49437.0
2019-04-18 14:00:00,10.38,10.38,10.31,10.35,62406.0,7.8318,7.8318,7.779,7.8091,62406.0
2019-04-18 14:30:00,10.35,10.36,10.31,10.32,70052.0,7.8091,7.8167,7.779,7.7865,70052.0
2019-04-18 15:00:00,10.32,10.33,10.26,10.26,113885.0,7.7865,7.7941,7.7412,7.7412,113885.0
2019-04-18 15:30:00,10.26,10.28,10.24,10.26,505575.0,7.7412,7.7563,7.7262,7.7412,505575.0
2019-04-22 09:30:00,10.28,10.29,10.21,10.26,75658.0,7.7563,7.7639,7.7035,7.7412,75658.0
2019-04-22 10:00:00,10.25,10.27,10.15,10.17,45365.0,7.7337,7.7488,7.6582,7.6733,45365.0
2019-04-22 10:30:00,10.18,10.22,10.17,10.22,39153.0,7.6809,7.7111,7.6733,7.7111,39153.0
2019-04-22 11:00:00,10.21,10.21,10.15,10.16,36715.0,7.7035,7.7035,7.6582,7.6658,36715.0
2019-04-22 11:30:00,10.16,10.21,10.15,10.16,28842.0,7.6658,7.7035,7.6582,7.6658,28842.0
2019-04-22 12:00:00,10.16,10.16,10.13,10.16,27573.0,7.6658,7.6658,7.6432,7.6658,27573.0
2019-04-22 12:30:00,10.15,10.17,10.13,10.15,93182.0,7.6582,7.6733,7.6432,7.6582,93182.0
2019-04-22 13:00:00,10.15,10.16,10.13,10.15,37354.0,7.6582,7.6658,7.6432,7.6582,37354.0
2019-04-22 13:30:00,10.15,10.15,10.12,10.12,34130.0,7.6582,7.6582,7.6356,7.6356,34130.0
2019-04-22 14:00:00,10.13,10.13,10.09,10.09,34384.0,7.6432,7.6432,7.613,7.613,34384.0
2019-04-22 14:30:00,10.09,10.1,10.05,10.07,93284.0,7.613,7.6205,7.5828,7.5979,93284.0
2019-04-22 15:00:00,10.07,10.09,10.05,10.08,43930.0,7.5979,7.613,7.5828,7.6054,43930.0
2019-04-22 15:30:00,10.08,10.1,10.06,10.08,168027.0,7.6054,7.6205,7.5903,7.6054,168027.0
2019-04-23 09:30:00,10.1,10.16,10.08,10.12,75740.0,7.6205,7.6658,7.6054,7.6356,75740.0
2019-04-23 10:00:00,10.12,10.16,10.1,10.12,70999.0,7.6356,7.6658,7.6205,7.6356,70999.0
2019-04-23 10:30:00,10.12,10.19,10.11,10.18,59160.0,7.6356,7.6884,7.6281,7.6809,59160.0
2019-04-23 11:00:00,10.19,10.29,10.18,10.28,99710.0,7.6884,7.7639,7.6809,7.7563,99710.0
2019-04-23 11:30:00,10.27,10.34,10.26,10.32,77834.0,7.7488,7.8016,7.7412,7.7865,77834.0
2019-04-23 12:00:00,10.32,10.34,10.31,10.32,61500.0,7.7865,7.8016,7.779,7.7865,61500.0
2019-04-23 12:30:00,10.32,10.34,10.31,10.34,61297.0,7.7865,7.8016,7.779,7.8016,61297.0
2019-04-23 13:00:00,10.34,10.35,10.31,10.32,61070.0,7.8016,7.8091,7.779,7.7865,61070.0
2019-04-23 13:30:00,10.32,10.33,10.31,10.31,35291.0,7.7865,7.7941,7.779,7.779,35291.0
2019-04-23 14:00:00,10.31,10.37,10.31,10.36,58993.0,7.779,7.8242,7.779,7.8167,58993.0
2019-04-23 14:30:00,10.36,10.37,10.34,10.35,40035.0,7.8167,7.8242,7.8016,7.8091,40035.0
2019-04-23 15:00:00,10.35,10.36,10.32,10.35,66818.0,7.8091,7.8167,7.7865,7.8091,66818.0
2019-04-23 15:30:00,10.35,10.37,10.33,10.36,308568.0,7.8091,7.8242,7.7941,7.8167,308568.0
2019-04-24 09:30:00,10.32,10.33,10.23,10.3,53032.0,7.7865,7.7941,7.7186,7.7714,53032.0
2019-04-24 10:00:00,10.3,10.31,10.21,10.23,39567.0,7.7714,7.779,7.7035,7.7186,39567.0
2019-04-24 10:30:00,10.23,10.3,10.23,10.28,56240.0,7.7186,7.7714,7.7186,7.7563,56240.0
2019-04-24 11:00:00,10.28,10.29,10.23,10.24,69632.0,7.7563,7.7639,7.7186,7.7262,69632.0
2019-04-24 11:30:00,10.24,10.31,10.24,10.3,49409.0,7.7262,7.779,7.7262,7.7714,49409.0
2019-04-24 12:00:00,10.3,10.36,10.3,10.35,35294.0,7.7714,7.8167,7.7714,7.8091,35294.0
2019-04-24 12:30:00,10.35,10.36,10.3,10.3,37080.0,7.8091,7.8167,7.7714,7.7714,37080.0
2019-04-24 13:00:00,10.3,10.31,10.27,10.29,64874.0,7.7714,7.779,7.7488,7.7639,64874.0
2019-04-24 13:30:00,10.29,10.35,10.28,10.35,55022.0,7.7639,7.8091,7.7563,7.8091,55022.0
2019-04-24 14:00:00,10.35,10.37,10.34,10.35,66470.0,7.8091,7.8242,7.8016,7.8091,66470.0
2019-04-24 14:30:00,10.36,10.39,10.35,10.39,62340.0,7.8167,7.8393,7.8091,7.8393,62340.0
2019-04-24 15:00:00,10.39,10.4,10.36,10.37,134364.0,7.8393,7.8469,7.8167,7.8242,134364.0
2019-04-24 15:30:00,10.37,10.38,10.33,10.35,577748.0,7.8242,7.8318,7.7941,7.8091,577748.0
2019-04-25 09:30:00,10.33,10.34,9.77,9.94,640045.0,7.7941,7.8016,7.3715,7.4998,640045.0
2019-04-25 10:00:00,9.94,9.96,9.81,9.82,425773.0,7.4998,7.5149,7.4017,7.4093,425773.0
2019-04-25 10:30:00,9.82,9.97,9.78,9.96,266220.0,7.4093,7.5224,7.3791,7.5149,266220.0
2019-04-25 11:00:00,9.96,9.97,9.88,9.91,221573.0,7.5149,7.5224,7.4545,7.4772,221573.0
2019-04-25 11:30:00,9.91,10.01,9.9,10.0,170295.0,7.4772,7.5526,7.4696,7.5451,170295.0
2019-04-25 12:00:00,10.01,10.01,9.96,9.97,92661.0,7.5526,7.5526,7.5149,7.5224,92661.0
2019-04-25 12:30:00,9.97,10.04,9.97,10.01,175535.0,7.5224,7.5753,7.5224,7.5526,175535.0
2019-04-25 13:00:00,10.01,10.1,10.0,10.09,165440.0,7.5526,7.6205,7.5451,7.613,165440.0
2019-04-25 13:30:00,10.09,10.11,10.07,10.11,85086.0,7.613,7.6281,7.5979,7.6281,85086.0
2019-04-25 14:00:00,10.11,10.13,10.03,10.04,372193.0,7.6281,7.6432,7.5677,7.5753,372193.0
2019-04-25 14:30:00,10.04,10.04,10.0,10.0,73665.0,7.5753,7.5753,7.5451,7.5451,73665.0
2019-04-25 15:00:00,10.01,10.01,9.99,10.01,125130.0,7.5526,7.5526,7.5375,7.5526,125130.0
2019-04-25 15:30:00,10.01,10.01,9.96,9.96,682879.0,7.5526,7.5526,7.5149,7.5149,682879.0
2019-04-26 09:30:00,10.0,10.31,10.0,10.21,453211.0,7.5451,7.779,7.5451,7.7035,453211.0
2019-04-26 10:00:00,10.21,10.23,10.03,10.18,351322.0,7.7035,7.7186,7.5677,7.6809,351322.0
2019-04-26 10:30:00,10.18,10.21,10.1,10.11,202391.0,7.6809,7.7035,7.6205,7.6281,202391.0
2019-04-26 11:00:00,10.11,10.12,10.08,10.12,134830.0,7.6281,7.6356,7.6054,7.6356,134830.0
2019-04-26 11:30:00,10.12,10.17,10.1,10.14,132933.0,7.6356,7.6733,7.6205,7.6507,132933.0
2019-04-26 12:00:00,10.15,10.19,10.14,10.18,108635.0,7.6582,7.6884,7.6507,7.6809,108635.0
2019-04-26 12:30:00,10.17,10.21,10.16,10.2,100099.0,7.6733,7.7035,7.6658,7.696,100099.0
2019-04-26 13:00:00,10.2,10.23,10.19,10.22,120212.0,7.696,7.7186,7.6884,7.7111,120212.0
2019-04-26 13:30:00,10.22,10.28,10.22,10.28,53475.0,7.7111,7.7563,7.7111,7.7563,53475.0
2019-04-26 14:00:00,10.28,10.29,10.25,10.29,75712.0,7.7563,7.7639,7.7337,7.7639,75712.0
2019-04-26 14:30:00,10.28,10.29,10.27,10.29,97166.0,7.7563,7.7639,7.7488,7.7639,97166.0
2019-04-26 15:00:00,10.29,10.32,10.28,10.32,195697.0,7.7639,7.7865,7.7563,7.7865,195697.0
2019-04-26 15:30:00,10.32,10.43,10.31,10.38,881817.0,7.7865,7.8695,7.779,7.8318,881817.0
2019-04-29 09:30:00,10.36,10.57,10.35,10.51,197635.0,7.8167,7.9751,7.8091,7.9299,197635.0
2019-04-29 10:00:00,10.51,10.52,10.43,10.46,75728.0,7.9299,7.9374,7.8695,7.8921,75728.0
2019-04-29 10:30:00,10.46,10.5,10.45,10.47,62431.0,7.8921,7.9223,7.8846,7.8997,62431.0
2019-04-29 11:00:00,10.48,10.49,10.45,10.46,89007.0,7.9072,7.9148,7.8846,7.8921,89007.0
2019-04-29 11:30:00,10.46,10.5,10.44,10.49,63972.0,7.8921,7.9223,7.8771,7.9148,63972.0
2019-04-29 12:00:00,10.48,10.53,10.47,10.53,37056.0,7.9072,7.945,7.8997,7.945,37056.0
2019-04-29 12:30:00,10.53,10.53,10.5,10.53,42622.0,7.945,7.945,7.9223,7.945,42622.0
2019-04-29 13:00:00,10.53,10.53,10.49,10.51,42252.0,7.945,7.945,7.9148,7.9299,42252.0
2019-04-29 13:30:00,10.51,10.55,10.49,10.54,91107.0,7.9299,7.96,7.9148,7.9525,91107.0
2019-04-29 14:00:00,10.54,10.57,10.52,10.54,63770.0,7.9525,7.9751,7.9374,7.9525,63770.0
2019-04-29 14:30:00,10.54,10.55,10.52,10.54,44608.0,7.9525,7.96,7.9374,7.9525,44608.0
2019-04-29 15:00:00,10.54,10.56,10.52,10.54,108971.0,7.9525,7.9676,7.9374,7.9525,108971.0
2019-04-29 15:30:00,10.53,10.54,10.46,10.46,381511.0,7.945,7.9525,7.8921,7.8921,381511.0
2019-04-30 09:30:00,10.49,10.52,10.41,10.43,76971.0,7.9148,7.9374,7.8544,7.8695,76971.0
2019-04-30 10:00:00,10.43,10.52,10.41,10.52,91193.0,7.8695,7.9374,7.8544,7.9374,91193.0
2019-04-30 10:30:00,10.52,10.55,10.51,10.52,58194.0,7.9374,7.96,7.9299,7.9374,58194.0
2019-04-30 11:00:00,10.51,10.51,10.39,10.45,89238.0,7.9299,7.9299,7.8393,7.8846,89238.0
2019-04-30 11:30:00,10.45,10.49,10.44,10.47,59817.0,7.8846,7.9148,7.8771,7.8997,59817.0
2019-04-30 12:00:00,10.47,10.5,10.46,10.47,55222.0,7.8997,7.9223,7.8921,7.8997,55222.0
2019-04-30 12:30:00,10.48,10.49,10.46,10.46,59105.0,7.9072,7.9148,7.8921,7.8921,59105.0
2019-04-30 13:00:00,10.46,10.49,10.46,10.47,36298.0,7.8921,7.9148,7.8921,7.8997,36298.0
2019-04-30 13:30:00,10.47,10.5,10.46,10.5,49936.0,7.8997,7.9223,7.8921,7.9223,49936.0
2019-04-30 14:00:00,10.5,10.52,10.49,10.52,72635.0,7.9223,7.9374,7.9148,7.9374,72635.0
2019-04-30 14:30:00,10.52,10.56,10.5,10.54,121311.0,7.9374,7.9676,7.9223,7.9525,121311.0
2019-04-30 15:00:00,10.54,10.55,10.48,10.5,120132.0,7.9525,7.96,7.9072,7.9223,120132.0
2019-04-30 15:30:00,10.5,10.51,10.46,10.47,493771.0,7.9223,7.9299,7.8921,7.8997,493771.0
2019-05-01 09:30:00,10.5,10.55,10.46,10.52,70199.0,7.9223,7.96,7.8921,7.9374,70199.0
2019-05-01 10:00:00,10.51,10.52,10.43,10.43,48700.0,7.9299,7.9374,7.8695,7.8695,48700.0
2019-05-01 10:30:00,10.43,10.46,10.41,10.42,50791.0,7.8695,7.8921,7.8544,7.862,50791.0
2019-05-01 11:00:00,10.42,10.43,10.38,10.39,50314.0,7.862,7.8695,7.8318,7.8393,50314.0
2019-05-01 11:30:00,10.39,10.43,10.39,10.4,44826.0,7.8393,7.8695,7.8393,7.8469,44826.0
2019-05-01 12:00:00,10.39,10.4,10.26,10.29,94652.0,7.8393,7.8469,7.7412,7.7639,94652.0
2019-05-01 12:30:00,10.29,10.29,10.2,10.25,97525.0,7.7639,7.7639,7.696,7.7337,97525.0
2019-05-01 13:00:00,10.25,10.3,10.24,10.3,60915.0,7.7337,7.7714,7.7262,7.7714,60915.0
2019-05-01 13:30:00,10.3,10.32,10.27,10.29,45414.0,7.7714,7.7865,7.7488,7.7639,45414.0
2019-05-01 14:00:00,10.29,10.3,10.21,10.24,136132.0,7.7639,7.7714,7.7035,7.7262,136132.0
2019-05-01 14:30:00,10.24,10.41,10.24,10.38,137254.0,7.7262,7.8544,7.7262,7.8318,137254.0
2019-05-01 15:00:00,10.37,10.42,10.34,10.38,104821.0,7.8242,7.862,7.8016,7.8318,104821.0
2019-05-01 15:30:00,10.37,10.38,10.26,10.27,313911.0,7.8242,7.8318,7.7412,7.7488,313911.0
2019-05-02 09:30:00,10.31,10.44,10.31,10.42,88204.0,7.779,7.8771,7.779,7.862,88204.0
2019-05-02 10:00:00,10.42,10.42,10.36,10.37,27694.0,7.862,7.862,7.8167,7.8242,27694.0
2019-05-02 10:30:00,10.37,10.39,10.33,10.33,36546.0,7.8242,7.8393,7.7941,7.7941,36546.0
2019-05-02 11:00:00,10.33,10.38,10.28,10.29,47488.0,7.7941,7.8318,7.7563,7.7639,47488.0
2019-05-02 11:30:00,10.29,10.32,10.26,10.32,106262.0,7.7639,7.7865,7.7412,7.7865,106262.0
2019-05-02 12:00:00,10.33,10.37,10.32,10.36,42489.0,7.7941,7.8242,7.7865,7.8167,42489.0
2019-05-02 12:30:00,10.37,10.43,10.36,10.43,49892.0,7.8242,7.8695,7.8167,7.8695,49892.0
2019-05-02 13:00:00,10.43,10.45,10.41,10.43,59366.0,7.8695,7.8846,7.8544,7.8695,59366.0
2019-05-02 13:30:00,10.43,10.44,10.38,10.38,54936.0,7.8695,7.8771,7.8318,7.8318,54936.0
2019-05-02 14:00:00,10.39,10.4,10.36,10.37,65590.0,7.8393,7.8469,7.8167,7.8242,65590.0
2019-05-02 14:30:00,10.37,10.4,10.36,10.38,41634.0,7.8242,7.8469,7.8167,7.8318,41634.0
2019-05-02 15:00:00,10.38,10.43,10.37,10.41,100409.0,7.8318,7.8695,7.8242,7.8544,100409.0
2019-05-02 15:30:00,10.41,10.44,10.39,10.44,236869.0,7.8544,7.8771,7.8393,7.8771,236869.0
2019-05-03 09:30:00,10.51,10.55,10.47,10.54,68579.0,7.9299,7.96,7.8997,7.9525,68579.0
2019-05-03 10:00:00,10.53,10.53,10.45,10.5,71457.0,7.945,7.945,7.8846,7.9223,71457.0
2019-05-03 10:30:00,10.51,10.59,10.51,10.59,57418.0,7.9299,7.9902,7.9299,7.9902,57418.0
2019-05-03 11:00:00,10.58,10.64,10.58,10.63,188086.0,7.9827,8.028,7.9827,8.0204,188086.0
2019-05-03 11:30:00,10.63,10.65,10.62,10.65,51384.0,8.0204,8.0355,8.0129,8.0355,51384.0
2019-05-03 12:00:00,10.64,10.66,10.63,10.65,57700.0,8.028,8.043,8.0204,8.0355,57700.0
2019-05-03 12:30:00,10.66,10.67,10.61,10.61,78217.0,8.043,8.0506,8.0053,8.0053,78217.0
2019-05-03 13:00:00,10.62,10.66,10.62,10.65,60890.0,8.0129,8.043,8.0129,8.0355,60890.0
2019-05-03 13:30:00,10.65,10.66,10.62,10.63,61815.0,8.0355,8.043,8.0129,8.0204,61815.0
2019-05-03 14:00:00,10.63,10.64,10.59,10.64,54763.0,8.0204,8.028,7.9902,8.028,54763.0
2019-05-03 14:30:00,10.63,10.64,10.61,10.62,39805.0,8.0204,8.028,8.0053,8.0129,39805.0
2019-05-03 15:00:00,10.63,10.64,10.6,10.62,75562.0,8.0204,8.028,7.9978,8.0129,75562.0
2019-05-03 15:30:00,10.62,10.65,10.61,10.64,185320.0,8.0129,8.0355,8.0053,8.028,185320.0
2019-05-06 09:30:00,10.48,10.53,10.43,10.49,90644.0,7.9072,7.945,7.8695,7.9148,90644.0
2019-05-06 10:00:00,10.48,10.52,10.47,10.5,50704.0,7.9072,7.9374,7.8997,7.9223,50704.0
2019-05-06 10:30:00,10.5,10.58,10.5,10.57,50057.0,7.9223,7.9827,7.9223,7.9751,50057.0
2019-05-06 11:00:00,10.57,10.66,10.55,10.65,59798.0,7.9751,8.043,7.96,8.0355,59798.0
2019-05-06 11:30:00,10.65,10.66,10.59,10.59,82204.0,8.0355,8.043,7.9902,7.9902,82204.0
2019-05-06 12:00:00,10.58,10.64,10.56,10.63,38331.0,7.9827,8.028,7.9676,8.0204,38331.0
2019-05-06 12:30:00,10.63,10.64,10.62,10.63,49977.0,8.0204,8.028,8.0129,8.0204,49977.0
2019-05-06 13:00:00,10.62,10.63,10.58,10.62,49633.0,8.0129,8.0204,7.9827,8.0129,49633.0
2019-05-06 13:30:00,10.62,10.63,10.57,10.58,41131.0,8.0129,8.0204,7.9751,7.9827,41131.0
2019-05-06 14:00:00,10.58,10.59,10.55,10.58,49011.0,7.9827,7.9902,7.96,7.9827,49011.0
2019-05-06 14:30:00,10.58,10.63,10.56,10.62,61547.0,7.9827,8.0204,7.9676,8.0129,61547.0
2019-05-06 15:00:00,10.62,10.66,10.62,10.66,114944.0,8.0129,8.043,8.0129,8.043,114944.0
2019-05-06 15:30:00,10.65,10.68,10.64,10.66,366563.0,8.0355,8.0581,8.028,8.043,366563.0
2019-05-07 09:30:00,10.55,10.62,10.5,10.56,36965.0,7.96,8.0129,7.9223,7.9676,36965.0
2019-05-07 10:00:00,10.56,10.6,10.51,10.6,43490.0,7.9676,7.9978,7.9299,7.9978,43490.0
2019-05-07 10:30:00,10.6,10.6,10.51,10.52,46104.0,7.9978,7.9978,7.9299,7.9374,46104.0
2019-05-07 11:00:00,10.52,10.58,10.51,10.56,49468.0,7.9374,7.9827,7.9299,7.9676,49468.0
2019-05-07 11:30:00,10.57,10.58,10.51,10.54,31655.0,7.9751,7.9827,7.9299,7.9525,31655.0
2019-05-07 12:00:00,10.53,10.61,10.53,10.61,40523.0,7.945,8.0053,7.945,8.0053,40523.0
2019-05-07 12:30:00,10.61,10.61,10.57,10.57,21010.0,8.0053,8.0053,7.9751,7.9751,21010.0
2019-05-07 13:00:00,10.58,10.58,10.49,10.51,37683.0,7.9827,7.9827,7.9148,7.9299,37683.0
2019-05-07 13:30:00,10.5,10.51,10.46,10.5,47579.0,7.9223,7.9299,7.8921,7.9223,47579.0
2019-05-07 14:00:00,10.5,10.51,10.48,10.49,92976.0,7.9223,7.9299,7.9072,7.9148,92976.0
2019-05-07 14:30:00,10.49,10.5,10.44,10.49,52693.0,7.9148,7.9223,7.8771,7.9148,52693.0
2019-05-07 15:00:00,10.49,10.53,10.47,10.47,80658.0,7.9148,7.945,7.8997,7.8997,80658.0
2019-05-07 15:30:00,10.47,10.52,10.42,10.5,289168.0,7.8997,7.9374,7.862,7.9223,289168.0
2019-05-08 09:30:00,10.5,10.58,10.42,10.5,26974.0,7.9223,7.9827,7.862,7.9223,26974.0
2019-05-08 10:00:00,10.5,10.52,10.44,10.49,50120.0,7.9223,7.9374,7.8771,7.9148,50120.0
2019-05-08 10:30:00,10.5,10.51,10.41,10.46,40119.0,7.9223,7.9299,7.8544,7.8921,40119.0
2019-05-08 11:00:00,10.47,10.53,10.46,10.52,63371.0,7.8997,7.945,7.8921,7.9374,63371.0
2019-05-08 11:30:00,10.51,10.54,10.48,10.53,54490.0,7.9299,7.9525,7.9072,7.945,54490.0
2019-05-08 12:00:00,10.53,10.53,10.45,10.46,26865.0,7.945,7.945,7.8846,7.8921,26865.0
2019-05-08 12:30:00,10.45,10.48,10.43,10.48,33105.0,7.8846,7.9072,7.8695,7.9072,33105.0
2019-05-08 13:00:00,10.48,10.49,10.44,10.45,54821.0,7.9072,7.9148,7.8771,7.8846,54821.0
2019-05-08 13:30:00,10.45,10.46,10.42,10.44,18683.0,7.8846,7.8921,7.862,7.8771,18683.0
2019-05-08 14:00:00,10.44,10.45,10.42,10.45,20774.0,7.8771,7.8846,7.862,7.8846,20774.0
2019-05-08 14:30:00,10.45,10.46,10.42,10.44,46554.0,7.8846,7.8921,7.862,7.8771,46554.0
2019-05-08 15:00:00,10.44,10.48,10.43,10.47,48351.0,7.8771,7.9072,7.8695,7.8997,48351.0
2019-05-08 15:30:00,10.46,10.48,10.4,10.41,340174.0,7.8921,7.9072,7.8469,7.8544,340174.0
2019-05-09 09:30:00,10.31,10.32,9.76,10.26,120251.0,7.779,7.7865,7.364,7.7412,120251.0
2019-05-09 10:00:00,10.25,10.27,10.22,10.23,102924.0,7.7337,7.7488,7.7111,7.7186,102924.0
2019-05-09 10:30:00,10.23,10.28,10.19,10.25,142576.0,7.7186,7.7563,7.6884,7.7337,142576.0
2019-05-09 11:00:00,10.25,10.33,10.23,10.24,45458.0,7.7337,7.7941,7.7186,7.7262,45458.0
2019-05-09 11:30:00,10.25,10.36,10.25,10.33,44444.0,7.7337,7.8167,7.7337,7.7941,44444.0
2019-05-09 12:00:00,10.34,10.36,10.32,10.34,16799.0,7.8016,7.8167,7.7865,7.8016,16799.0
2019-05-09 12:30:00,10.35,10.39,10.34,10.38,61362.0,7.8091,7.8393,7.8016,7.8318,61362.0
2019-05-09 13:00:00,10.38,10.39,10.33,10.35,27967.0,7.8318,7.8393,7.7941,7.8091,27967.0
2019-05-09 13:30:00,10.34,10.39,10.34,10.37,50687.0,7.8016,7.8393,7.8016,7.8242,50687.0
2019-05-09 14:00:00,10.38,10.39,10.34,10.38,63604.0,7.8318,7.8393,7.8016,7.8318,63604.0
2019-05-09 14:30:00,10.38,10.4,10.34,10.34,37716.0,7.8318,7.8469,7.8016,7.8016,37716.0
2019-05-09 15:00:00,10.35,10.38,10.32,10.38,73054.0,7.8091,7.8318,7.7865,7.8318,73054.0
2019-05-09 15:30:00,10.38,10.43,10.37,10.37,238356.0,7.8318,7.8695,7.8242,7.8242,238356.0
2019-05-10 09:30:00,10.37,10.41,10.32,10.41,52625.0,7.8242,7.8544,7.7865,7.8544,52625.0
2019-05-10 10:00:00,10.41,10.43,10.38,10.4,99897.0,7.8544,7.8695,7.8318,7.8469,99897.0
2019-05-10 10:30:00,10.4,10.41,10.33,10.33,284508.0,7.8469,7.8544,7.7941,7.7941,284508.0
2019-05-10 11:00:00,10.33,10.36,10.28,10.33,79427.0,7.7941,7.8167,7.7563,7.7941,79427.0
2019-05-10 11:30:00,10.32,10.36,10.31,10.34,61861.0,7.7865,7.8167,7.779,7.8016,61861.0
2019-05-10 12:00:00,10.35,10.42,10.35,10.41,27120.0,7.8091,7.862,7.8091,7.8544,27120.0
2019-05-10 12:30:00,10.42,10.44,10.4,10.43,27503.0,7.862,7.8771,7.8469,7.8695,27503.0
2019-05-10 13:00:00,10.43,10.47,10.42,10.45,41629.0,7.8695,7.8997,7.862,7.8846,41629.0
2019-05-10 13:30:00,10.45,10.48,10.44,10.45,40999.0,7.8846,7.9072,7.8771,7.8846,40999.0
2019-05-10 14:00:00,10.45,10.47,10.42,10.44,32374.0,7.8846,7.8997,7.862,7.8771,32374.0
2019-05-10 14:30:00,10.43,10.48,10.43,10.46,47555.0,7.8695,7.9072,7.8695,7.8921,47555.0
2019-05-10 15:00:00,10.46,10.5,10.43,10.49,56899.0,7.8921,7.9223,7.8695,7.9148,56899.0
2019-05-10 15:30:00,10.49,10.5,10.42,10.48,188556.0,7.9148,7.9223,7.862,7.9072,188556.0
2019-05-13 09:30:00,10.29,10.34,10.25,10.26,64811.0,7.7639,7.8016,7.7337,7.7412,64811.0
2019-05-13 10:00:00,10.27,10.27,10.22,10.26,64974.0,7.7488,7.7488,7.7111,7.7412,64974.0
2019-05-13 10:30:00,10.26,10.3,10.21,10.24,73531.0,7.7412,7.7714,7.7035,7.7262,73531.0
2019-05-13 11:00:00,10.25,10.26,10.21,10.22,53692.0,7.7337,7.7412,7.7035,7.7111,53692.0
2019-05-13 11:30:00,10.22,10.24,10.18,10.23,63213.0,7.7111,7.7262,7.6809,7.7186,63213.0
2019-05-13 12:00:00,10.22,10.22,10.17,10.18,37856.0,7.7111,7.7111,7.6733,7.6809,37856.0
2019-05-13 12:30:00,10.18,10.2,10.15,10.18,68069.0,7.6809,7.696,7.6582,7.6809,68069.0
2019-05-13 13:00:00,10.17,10.18,10.14,10.17,53432.0,7.6733,7.6809,7.6507,7.6733,53432.0
2019-05-13 13:30:00,10.17,10.22,10.17,10.2,45217.0,7.6733,7.7111,7.6733,7.696,45217.0
2019-05-13 14:00:00,10.2,10.23,10.16,10.19,61908.0,7.696,7.7186,7.6658,7.6884,61908.0
2019-05-13 14:30:00,10.19,10.2,10.14,10.14,55529.0,7.6884,7.696,7.6507,7.6507,55529.0
2019-05-13 15:00:00,10.15,10.18,10.07,10.1,93887.0,7.6582,7.6809,7.5979,7.6205,93887.0
2019-05-13 15:30:00,10.09,10.16,10.07,10.15,420082.0,7.613,7.6658,7.5979,7.6582,420082.0
2019-05-14 09:30:00,10.2,10.2,10.09,10.14,69182.0,7.696,7.696,7.613,7.6507,69182.0
2019-05-14 10:00:00,10.15,10.21,10.14,10.18,39302.0,7.6582,7.7035,7.6507,7.6809,39302.0
2019-05-14 10:30:00,10.19,10.25,10.19,10.23,32030.0,7.6884,7.7337,7.6884,7.7186,32030.0
2019-05-14 11:00:00,10.24,10.3,10.24,10.26,39547.0,7.7262,7.7714,7.7262,7.7412,39547.0
2019-05-14 11:30:00,10.26,10.34,10.25,10.32,33592.0,7.7412,7.8016,7.7337,7.7865,33592.0
2019-05-14 12:00:00,10.32,10.33,10.29,10.29,20861.0,7.7865,7.7941,7.7639,7.7639,20861.0
2019-05-14 12:30:00,10.29,10.32,10.29,10.32,26476.0,7.7639,7.7865,7.7639,7.7865,26476.0
2019-05-14 13:00:00,10.32,10.37,10.31,10.36,113420.0,7.7865,7.8242,7.779,7.8167,113420.0
2019-05-14 13:30:00,10.36,10.37,10.32,10.32,50015.0,7.8167,7.8242,7.7865,7.7865,50015.0
2019-05-14 14:00:00,10.32,10.32,10.28,10.3,80116.0,7.7865,7.7865,7.7563,7.7714,80116.0
2019-05-14 14:30:00,10.3,10.33,10.29,10.29,79657.0,7.7714,7.7941,7.7639,7.7639,79657.0
2019-05-14 15:00:00,10.29,10.34,10.29,10.34,175378.0,7.7639,7.8016,7.7639,7.8016,175378.0
2019-05-14 15:30:00,10.33,10.33,10.26,10.28,314114.0,7.7941,7.7941,7.7412,7.7563,314114.0
2019-05-15 09:30:00,10.18,10.23,10.11,10.14,128022.0,7.6809,7.7186,7.6281,7.6507,128022.0
2019-05-15 10:00:00,10.14,10.16,10.06,10.16,109143.0,7.6507,7.6658,7.5903,7.6658,109143.0
2019-05-15 10:30:00,10.17,10.19,10.12,10.17,47094.0,7.6733,7.6884,7.6356,7.6733,47094.0
2019-05-15 11:00:00,10.17,10.2,10.12,10.18,36963.0,7.6733,7.696,7.6356,7.6809,36963.0
2019-05-15 11:30:00,10.18,10.22,10.17,10.21,41656.0,7.6809,7.7111,7.6733,7.7035,41656.0
2019-05-15 12:00:00,10.22,10.23,10.18,10.2,35988.0,7.7111,7.7186,7.6809,7.696,35988.0
2019-05-15 12:30:00,10.2,10.21,10.19,10.2,37085.0,7.696,7.7035,7.6884,7.696,37085.0
2019-05-15 13:00:00,10.21,10.22,10.17,10.17,50866.0,7.7035,7.7111,7.6733,7.6733,50866.0
2019-05-15 13:30:00,10.17,10.21,10.16,10.2,68626.0,7.6733,7.7035,7.6658,7.696,68626.0
2019-05-15 14:00:00,10.21,10.25,10.2,10.25,75006.0,7.7035,7.7337,7.696,7.7337,75006.0
2019-05-15 14:30:00,10.25,10.25,10.19,10.2,132434.0,7.7337,7.7337,7.6884,7.696,132434.0
2019-05-15 15:00:00,10.2,10.24,10.19,10.21,124268.0,7.696,7.7262,7.6884,7.7035,124268.0
2019-05-15 15:30:00,10.21,10.23,10.18,10.18,452578.0,7.7035,7.7186,7.6809,7.6809,452578.0
2019-05-16 09:30:00,10.28,10.32,10.22,10.32,72580.0,7.7563,7.7865,7.7111,7.7865,72580.0
2019-05-16 10:00:00,10.32,10.38,10.31,10.33,199835.0,7.7865,7.8318,7.779,7.7941,199835.0
2019-05-16 10:30:00,10.33,10.33,10.24,10.27,232284.0,7.7941,7.7941,7.7262,7.7488,232284.0
2019-05-16 11:00:00,10.27,10.27,10.22,10.24,126594.0,7.7488,7.7488,7.7111,7.7262,126594.0
2019-05-16 11:30:00,10.24,10.27,10.22,10.27,89873.0,7.7262,7.7488,7.7111,7.7488,89873.0
2019-05-16 12:00:00,10.26,10.27,10.23,10.26,63290.0,7.7412,7.7488,7.7186,7.7412,63290.0
2019-05-16 12:30:00,10.26,10.26,10.21,10.22,83501.0,7.7412,7.7412,7.7035,7.7111,83501.0
2019-05-16 13:00:00,10.22,10.28,10.2,10.26,53706.0,7.7111,7.7563,7.696,7.7412,53706.0
2019-05-16 13:30:00,10.26,10.29,10.25,10.27,94100.0,7.7412,7.7639,7.7337,7.7488,94100.0
2019-05-16 14:00:00,10.26,10.32,10.26,10.32,55738.0,7.7412,7.7865,7.7412,7.7865,55738.0
2019-05-16 14:30:00,10.31,10.32,10.27,10.29,37319.0,7.779,7.7865,7.7488,7.7639,37319.0
2019-05-16 15:00:00,10.29,10.31,10.27,10.31,85640.0,7.7639,7.779,7.7488,7.779,85640.0
2019-05-16 15:30:00,10.3,10.31,10.24,10.29,187048.0,7.7714,7.779,7.7262,7.7639,187048.0
2019-05-17 09:30:00,10.2,10.27,10.17,10.24,94850.0,7.696,7.7488,7.6733,7.7262,94850.0
2019-05-17 10:00:00,10.24,10.29,10.22,10.29,22181.0,7.7262,7.7639,7.7111,7.7639,22181.0
2019-05-17 10:30:00,10.28,10.35,10.27,10.34,65313.0,7.7563,7.8091,7.7488,7.8016,65313.0
2019-05-17 11:00:00,10.34,10.38,10.32,10.33,39302.0,7.8016,7.8318,7.7865,7.7941,39302.0
2019-05-17 11:30:00,10.33,10.33,10.27,10.28,34743.0,7.7941,7.7941,7.7488,7.7563,34743.0
2019-05-17 12:00:00,10.27,10.28,10.25,10.25,29823.0,7.7488,7.7563,7.7337,7.7337,29823.0
2019-05-17 12:30:00,10.26,10.3,10.25,10.29,21639.0,7.7412,7.7714,7.7337,7.7639,21639.0
2019-05-17 13:00:00,10.29,10.31,10.28,10.3,15105.0,7.7639,7.779,7.7563,7.7714,15105.0
2019-05-17 13:30:00,10.3,10.33,10.29,10.32,28164.0,7.7714,7.7941,7.7639,7.7865,28164.0
2019-05-17 14:00:00,10.31,10.35,10.31,10.34,33520.0,7.779,7.8091,7.779,7.8016,33520.0
2019-05-17 14:30:00,10.34,10.35,10.31,10.34,57127.0,7.8016,7.8091,7.779,7.8016,57127.0
2019-05-17 15:00:00,10.34,10.35,10.24,10.26,66544.0,7.8016,7.8091,7.7262,7.7412,66544.0
2019-05-17 15:30:00,10.26,10.26,10.2,10.23,325558.0,7.7412,7.7412,7.696,7.7186,325558.0
2019-05-20 09:30:00,10.21,10.3,10.19,10.27,59840.0,7.7035,7.7714,7.6884,7.7488,59840.0
2019-05-20 10:00:00,10.27,10.29,10.23,10.27,44836.0,7.7488,7.7639,7.7186,7.7488,44836.0
2019-05-20 10:30:00,10.27,10.3,10.27,10.29,23132.0,7.7488,7.7714,7.7488,7.7639,23132.0
2019-05-20 11:00:00,10.3,10.3,10.24,10.25,46462.0,7.7714,7.7714,7.7262,7.7337,46462.0
2019-05-20 11:30:00,10.26,10.27,10.23,10.25,25046.0,7.7412,7.7488,7.7186,7.7337,25046.0
2019-05-20 12:00:00,10.25,10.28,10.24,10.26,19259.0,7.7337,7.7563,7.7262,7.7412,19259.0
2019-05-20 12:30:00,10.26,10.28,10.24,10.26,22332.0,7.7412,7.7563,7.7262,7.7412,22332.0
2019-05-20 13:00:00,10.26,10.27,10.24,10.25,13827.0,7.7412,7.7488,7.7262,7.7337,13827.0
2019-05-20 13:30:00,10.24,10.27,10.24,10.25,27469.0,7.7262,7.7488,7.7262,7.7337,27469.0
2019-05-20 14:00:00,10.25,10.25,10.22,10.22,26760.0,7.7337,7.7337,7.7111,7.7111,26760.0
2019-05-20 14:30:00,10.22,10.23,10.17,10.18,32576.0,7.7111,7.7186,7.6733,7.6809,32576.0
2019-05-20 15:00:00,10.18,10.18,10.13,10.14,85020.0,7.6809,7.6809,7.6432,7.6507,85020.0
2019-05-20 15:30:00,10.14,10.19,10.13,10.19,162849.0,7.6507,7.6884,7.6432,7.6884,162849.0
2019-05-21 09:30:00,10.25,10.27,10.22,10.24,45080.0,7.7337,7.7488,7.7111,7.7262,45080.0
2019-05-21 10:00:00,10.24,10.27,10.23,10.27,27296.0,7.7262,7.7488,7.7186,7.7488,27296.0
2019-05-21 10:30:00,10.27,10.33,10.27,10.32,40799.0,7.7488,7.7941,7.7488,7.7865,40799.0
2019-05-21 11:00:00,10.32,10.32,10.29,10.29,37994.0,7.7865,7.7865,7.7639,7.7639,37994.0
2019-05-21 11:30:00,10.29,10.3,10.25,10.27,32732.0,7.7639,7.7714,7.7337,7.7488,32732.0
2019-05-21 12:00:00,10.27,10.29,10.27,10.28,29529.0,7.7488,7.7639,7.7488,7.7563,29529.0
2019-05-21 12:30:00,10.28,10.29,10.25,10.29,29751.0,7.7563,7.7639,7.7337,7.7639,29751.0
2019-05-21 13:00:00,10.28,10.29,10.26,10.26,36144.0,7.7563,7.7639,7.7412,7.7412,36144.0
2019-05-21 13:30:00,10.26,10.28,10.25,10.28,22475.0,7.7412,7.7563,7.7337,7.7563,22475.0
2019-05-21 14:00:00,10.27,10.29,10.27,10.29,22720.0,7.7488,7.7639,7.7488,7.7639,22720.0
2019-05-21 14:30:00,10.29,10.3,10.26,10.27,43459.0,7.7639,7.7714,7.7412,7.7488,43459.0
2019-05-21 15:00:00,10.28,10.28,10.26,10.28,30570.0,7.7563,7.7563,7.7412,7.7563,30570.0
2019-05-21 15:30:00,10.28,10.29,10.26,10.28,145915.0,7.7563,7.7639,7.7412,7.7563,145915.0
2019-05-22 09:30:00,10.23,10.27,10.2,10.25,35924.0,7.7186,7.7488,7.696,7.7337,35924.0
2019-05-22 10:00:00,10.25,10.26,10.19,10.22,29163.0,7.7337,7.7412,7.6884,7.7111,29163.0
2019-05-22 10:30:00,10.22,10.23,10.17,10.2,37740.0,7.7111,7.7186,7.6733,7.696,37740.0
2019-05-22 11:00:00,10.19,10.21,10.15,10.21,45461.0,7.6884,7.7035,7.6582,7.7035,45461.0
2019-05-22 11:30:00,10.21,10.21,10.15,10.18,25998.0,7.7035,7.7035,7.6582,7.6809,25998.0
2019-05-22 12:00:00,10.18,10.19,10.14,10.17,28556.0,7.6809,7.6884,7.6507,7.6733,28556.0
2019-05-22 12:30:00,10.16,10.17,10.12,10.12,28550.0,7.6658,7.6733,7.6356,7.6356,28550.0
2019-05-22 13:00:00,10.13,10.14,10.12,10.13,18939.0,7.6432,7.6507,7.6356,7.6432,18939.0
2019-05-22 13:30:00,10.13,10.16,10.12,10.16,31862.0,7.6432,7.6658,7.6356,7.6658,31862.0
2019-05-22 14:00:00,10.15,10.19,10.15,10.18,34292.0,7.6582,7.6884,7.6582,7.6809,34292.0
2019-05-22 14:30:00,10.18,10.21,10.18,10.21,23563.0,7.6809,7.7035,7.6809,7.7035,23563.0
2019-05-22 15:00:00,10.21,10.22,10.19,10.19,24187.0,7.7035,7.7111,7.6884,7.6884,24187.0
2019-05-22 15:30:00,10.2,10.2,10.16,10.16,141655.0,7.696,7.696,7.6658,7.6658,141655.0
2019-05-23 09:30:00,10.06,10.08,9.94,9.98,372921.0,7.5903,7.6054,7.4998,7.53,372921.0
2019-05-23 10:00:00,9.98,10.0,9.9,9.95,160766.0,7.53,7.5451,7.4696,7.5073,160766.0
2019-05-23 10:30:00,9.95,10.02,9.94,10.02,117350.0,7.5073,7.5602,7.4998,7.5602,117350.0
2019-05-23 11:00:00,10.01,10.02,9.98,10.0,46037.0,7.5526,7.5602,7.53,7.5451,46037.0
2019-05-23 11:30:00,10.0,10.01,9.94,9.95,73911.0,7.5451,7.5526,7.4998,7.5073,73911.0
2019-05-23 12:00:00,9.96,10.02,9.95,10.01,30501.0,7.5149,7.5602,7.5073,7.5526,30501.0
2019-05-23 12:30:00,10.01,10.01,9.95,9.95,28072.0,7.5526,7.5526,7.5073,7.5073,28072.0
2019-05-23 13:00:00,9.95,9.99,9.95,9.99,95316.0,7.5073,7.5375,7.5073,7.5375,95316.0
2019-05-23 13:30:00,9.98,10.01,9.98,10.01,94077.0,7.53,7.5526,7.53,7.5526,94077.0
2019-05-23 14:00:00,10.01,10.02,9.99,10.0,62044.0,7.5526,7.5602,7.5375,7.5451,62044.0
2019-05-23 14:30:00,10.0,10.02,9.94,9.94,43466.0,7.5451,7.5602,7.4998,7.4998,43466.0
2019-05-23 15:00:00,9.94,9.98,9.91,9.96,108255.0,7.4998,7.53,7.4772,7.5149,108255.0
2019-05-23 15:30:00,9.96,10.0,9.94,9.99,192122.0,7.5149,7.5451,7.4998,7.5375,192122.0
2019-05-24 09:30:00,10.07,10.11,10.05,10.1,46938.0,7.5979,7.6281,7.5828,7.6205,46938.0
2019-05-24 10:00:00,10.11,10.12,10.07,10.08,31550.0,7.6281,7.6356,7.5979,7.6054,31550.0
2019-05-24 10:30:00,10.08,10.12,10.07,10.09,27963.0,7.6054,7.6356,7.5979,7.613,27963.0
2019-05-24 11:00:00,10.1,10.14,10.1,10.13,71832.0,7.6205,7.6507,7.6205,7.6432,71832.0
2019-05-24 11:30:00,10.13,10.15,10.13,10.14,38971.0,7.6432,7.6582,7.6432,7.6507,38971.0
2019-05-24 12:00:00,10.14,10.15,10.13,10.13,82869.0,7.6507,7.6582,7.6432,7.6432,82869.0
2019-05-24 12:30:00,10.14,10.15,10.13,10.15,16429.0,7.6507,7.6582,7.6432,7.6582,16429.0
2019-05-24 13:00:00,10.15,10.16,10.14,10.16,19140.0,7.6582,7.6658,7.6507,7.6658,19140.0
2019-05-24 13:30:00,10.15,10.16,10.15,10.16,16396.0,7.6582,7.6658,7.6582,7.6658,16396.0
2019-05-24 14:00:00,10.15,10.16,10.14,10.15,19480.0,7.6582,7.6658,7.6507,7.6582,19480.0
2019-05-24 14:30:00,10.16,10.17,10.14,10.15,140184.0,7.6658,7.6733,7.6507,7.6582,140184.0
2019-05-24 15:00:00,10.14,10.2,10.14,10.19,86220.0,7.6507,7.696,7.6507,7.6884,86220.0
2019-05-24 15:30:00,10.2,10.2,10.17,10.18,185207.0,7.696,7.696,7.6733,7.6809,185207.0
2019-05-28 09:30:00,10.19,10.21,10.16,10.17,64657.0,7.6884,7.7035,7.6658,7.6733,64657.0
2019-05-28 10:00:00,10.17,10.2,10.14,10.16,52352.0,7.6733,7.696,7.6507,7.6658,52352.0
2019-05-28 10:30:00,10.16,10.18,10.13,10.18,50708.0,7.6658,7.6809,7.6432,7.6809,50708.0
2019-05-28 11:00:00,10.19,10.24,10.19,10.24,56744.0,7.6884,7.7262,7.6884,7.7262,56744.0
2019-05-28 11:30:00,10.23,10.24,10.16,10.21,61229.0,7.7186,7.7262,7.6658,7.7035,61229.0
2019-05-28 12:00:00,10.21,10.24,10.19,10.21,38672.0,7.7035,7.7262,7.6884,7.7035,38672.0
2019-05-28 12:30:00,10.21,10.22,10.18,10.2,25547.0,7.7035,7.7111,7.6809,7.696,25547.0
2019-05-28 13:00:00,10.19,10.21,10.17,10.18,47839.0,7.6884,7.7035,7.6733,7.6809,47839.0
2019-05-28 13:30:00,10.18,10.19,10.16,10.18,22630.0,7.6809,7.6884,7.6658,7.6809,22630.0
2019-05-28 14:00:00,10.17,10.17,10.12,10.13,50373.0,7.6733,7.6733,7.6356,7.6432,50373.0
2019-05-28 14:30:00,10.13,10.14,10.1,10.12,33898.0,7.6432,7.6507,7.6205,7.6356,33898.0
2019-05-28 15:00:00,10.13,10.14,10.1,10.13,56759.0,7.6432,7.6507,7.6205,7.6432,56759.0
2019-05-28 15:30:00,10.12,10.16,10.1,10.1,390961.0,7.6356,7.6658,7.6205,7.6205,390961.0
2019-05-29 09:30:00,10.07,10.09,10.01,10.05,148338.0,7.5979,7.613,7.5526,7.5828,148338.0
2019-05-29 10:00:00,10.04,10.13,10.04,10.13,73802.0,7.5753,7.6432,7.5753,7.6432,73802.0
2019-05-29 10:30:00,10.13,10.14,10.11,10.12,43905.0,7.6432,7.6507,7.6281,7.6356,43905.0
2019-05-29 11:00:00,10.12,10.16,10.11,10.11,91881.0,7.6356,7.6658,7.6281,7.6281,91881.0
2019-05-29 11:30:00,10.11,10.12,10.05,10.05,42688.0,7.6281,7.6356,7.5828,7.5828,42688.0
2019-05-29 12:00:00,10.06,10.11,10.05,10.11,34310.0,7.5903,7.6281,7.5828,7.6281,34310.0
2019-05-29 12:30:00,10.11,10.12,10.1,10.12,37515.0,7.6281,7.6356,7.6205,7.6356,37515.0
2019-05-29 13:00:00,10.11,10.19,10.11,10.19,52452.0,7.6281,7.6884,7.6281,7.6884,52452.0
2019-05-29 13:30:00,10.19,10.21,10.17,10.19,102597.0,7.6884,7.7035,7.6733,7.6884,102597.0
2019-05-29 14:00:00,10.19,10.21,10.17,10.21,46689.0,7.6884,7.7035,7.6733,7.7035,46689.0
2019-05-29 14:30:00,10.21,10.21,10.14,10.18,84938.0,7.7035,7.7035,7.6507,7.6809,84938.0
2019-05-29 15:00:00,10.17,10.25,10.16,10.25,110124.0,7.6733,7.7337,7.6658,7.7337,110124.0
2019-05-29 15:30:00,10.25,10.3,10.23,10.29,462773.0,7.7337,7.7714,7.7186,7.7639,462773.0
2019-05-30 09:30:00,10.3,10.36,10.28,10.32,102962.0,7.7714,7.8167,7.7563,7.7865,102962.0
2019-05-30 10:00:00,10.31,10.32,10.26,10.27,31569.0,7.779,7.7865,7.7412,7.7488,31569.0
2019-05-30 10:30:00,10.27,10.27,10.16,10.2,133078.0,7.7488,7.7488,7.6658,7.696,133078.0
2019-05-30 11:00:00,10.2,10.2,10.11,10.12,70149.0,7.696,7.696,7.6281,7.6356,70149.0
2019-05-30 11:30:00,10.12,10.13,10.08,10.1,43164.0,7.6356,7.6432,7.6054,7.6205,43164.0
2019-05-30 12:00:00,10.1,10.11,10.08,10.09,37913.0,7.6205,7.6281,7.6054,7.613,37913.0
2019-05-30 12:30:00,10.08,10.12,10.08,10.11,30541.0,7.6054,7.6356,7.6054,7.6281,30541.0
2019-05-30 13:00:00,10.11,10.12,10.07,10.08,26607.0,7.6281,7.6356,7.5979,7.6054,26607.0
2019-05-30 13:30:00,10.08,10.09,10.05,10.06,51570.0,7.6054,7.613,7.5828,7.5903,51570.0
2019-05-30 14:00:00,10.07,10.08,9.99,10.0,66798.0,7.5979,7.6054,7.5375,7.5451,66798.0
2019-05-30 14:30:00,10.0,10.01,9.94,9.96,213854.0,7.5451,7.5526,7.4998,7.5149,213854.0
2019-05-30 15:00:00,9.96,9.99,9.94,9.98,79374.0,7.5149,7.5375,7.4998,7.53,79374.0
2019-05-30 15:30:00,9.99,10.03,9.97,10.01,194323.0,7.5375,7.5677,7.5224,7.5526,194323.0
2019-05-31 09:30:00,9.89,9.91,9.8,9.88,336818.0,7.4621,7.4772,7.3942,7.4545,336818.0
2019-05-31 10:00:00,9.87,9.9,9.82,9.84,146376.0,7.447,7.4696,7.4093,7.4243,146376.0
2019-05-31 10:30:00,9.83,9.93,9.83,9.9,54157.0,7.4168,7.4923,7.4168,7.4696,54157.0
2019-05-31 11:00:00,9.9,9.92,9.84,9.88,43939.0,7.4696,7.4847,7.4243,7.4545,43939.0
2019-05-31 11:30:00,9.88,9.89,9.85,9.86,21157.0,7.4545,7.4621,7.4319,7.4394,21157.0
2019-05-31 12:00:00,9.85,9.88,9.82,9.82,29519.0,7.4319,7.4545,7.4093,7.4093,29519.0
2019-05-31 12:30:00,9.83,9.85,9.8,9.82,50618.0,7.4168,7.4319,7.3942,7.4093,50618.0
2019-05-31 13:00:00,9.82,9.84,9.8,9.84,28836.0,7.4093,7.4243,7.3942,7.4243,28836.0
2019-05-31 13:30:00,9.84,9.86,9.82,9.84,32561.0,7.4243,7.4394,7.4093,7.4243,32561.0
2019-05-31 14:00:00,9.84,9.85,9.77,9.78,48403.0,7.4243,7.4319,7.3715,7.3791,48403.0
2019-05-31 14:30:00,9.78,9.8,9.77,9.79,41129.0,7.3791,7.3942,7.3715,7.3866,41129.0
2019-05-31 15:00:00,9.79,9.8,9.77,9.78,88690.0,7.3866,7.3942,7.3715,7.3791,88690.0
2019-05-31 15:30:00,9.77,9.82,9.77,9.82,246252.0,7.3715,7.4093,7.3715,7.4093,246252.0
2019-06-03 09:30:00,9.8,9.88,9.8,9.88,63294.0,7.3942,7.4545,7.3942,7.4545,63294.0
2019-06-03 10:00:00,9.88,9.97,9.87,9.96,52730.0,7.4545,7.5224,7.447,7.5149,52730.0
2019-06-03 10:30:00,9.96,9.98,9.92,9.94,50335.0,7.5149,7.53,7.4847,7.4998,50335.0
2019-06-03 11:00:00,9.94,9.94,9.84,9.85,60256.0,7.4998,7.4998,7.4243,7.4319,60256.0
2019-06-03 11:30:00,9.85,9.88,9.82,9.83,39070.0,7.4319,7.4545,7.4093,7.4168,39070.0
2019-06-03 12:00:00,9.83,9.84,9.79,9.8,54840.0,7.4168,7.4243,7.3866,7.3942,54840.0
2019-06-03 12:30:00,9.8,9.83,9.79,9.82,31117.0,7.3942,7.4168,7.3866,7.4093,31117.0
2019-06-03 13:00:00,9.83,9.91,9.8,9.87,68538.0,7.4168,7.4772,7.3942,7.447,68538.0
2019-06-03 13:30:00,9.86,9.96,9.84,9.96,46824.0,7.4394,7.5149,7.4243,7.5149,46824.0
2019-06-03 14:00:00,9.95,9.99,9.94,9.98,48883.0,7.5073,7.5375,7.4998,7.53,48883.0
2019-06-03 14:30:00,9.98,9.99,9.92,9.92,50597.0,7.53,7.5375,7.4847,7.4847,50597.0
2019-06-03 15:00:00,9.92,9.93,9.86,9.88,80397.0,7.4847,7.4923,7.4394,7.4545,80397.0
2019-06-03 15:30:00,9.88,9.93,9.86,9.9,162596.0,7.4545,7.4923,7.4394,7.4696,162596.0
2019-06-04 09:30:00,10.08,10.12,10.02,10.07,91605.0,7.6054,7.6356,7.5602,7.5979,91605.0
2019-06-04 10:00:00,10.09,10.14,10.06,10.12,106737.0,7.613,7.6507,7.5903,7.6356,106737.0
2019-06-04 10:30:00,10.13,10.19,10.12,10.18,53745.0,7.6432,7.6884,7.6356,7.6809,53745.0
2019-06-04 11:00:00,10.18,10.24,10.17,10.2,106864.0,7.6809,7.7262,7.6733,7.696,106864.0
2019-06-04 11:30:00,10.2,10.25,10.18,10.22,62663.0,7.696,7.7337,7.6809,7.7111,62663.0
2019-06-04 12:00:00,10.22,10.23,10.2,10.21,21846.0,7.7111,7.7186,7.696,7.7035,21846.0
2019-06-04 12:30:00,10.21,10.26,10.2,10.24,22535.0,7.7035,7.7412,7.696,7.7262,22535.0
2019-06-04 13:00:00,10.25,10.26,10.19,10.21,61231.0,7.7337,7.7412,7.6884,7.7035,61231.0
2019-06-04 13:30:00,10.2,10.22,10.17,10.2,70897.0,7.696,7.7111,7.6733,7.696,70897.0
2019-06-04 14:00:00,10.2,10.2,10.11,10.12,47639.0,7.696,7.696,7.6281,7.6356,47639.0
2019-06-04 14:30:00,10.11,10.19,10.11,10.18,26428.0,7.6281,7.6884,7.6281,7.6809,26428.0
2019-06-04 15:00:00,10.18,10.26,10.18,10.25,60244.0,7.6809,7.7412,7.6809,7.7337,60244.0
2019-06-04 15:30:00,10.25,10.28,10.24,10.27,202593.0,7.7337,7.7563,7.7262,7.7488,202593.0
2019-06-05 09:30:00,10.27,10.29,10.14,10.2,153002.0,7.7488,7.7639,7.6507,7.696,153002.0
2019-06-05 10:00:00,10.21,10.27,10.18,10.19,48929.0,7.7035,7.7488,7.6809,7.6884,48929.0
2019-06-05 10:30:00,10.18,10.18,10.09,10.11,88958.0,7.6809,7.6809,7.613,7.6281,88958.0
2019-06-05 11:00:00,10.12,10.19,10.11,10.16,56851.0,7.6356,7.6884,7.6281,7.6658,56851.0
2019-06-05 11:30:00,10.16,10.22,10.16,10.21,25863.0,7.6658,7.7111,7.6658,7.7035,25863.0
2019-06-05 12:00:00,10.21,10.24,10.19,10.23,16381.0,7.7035,7.7262,7.6884,7.7186,16381.0
2019-06-05 12:30:00,10.22,10.27,10.21,10.25,16567.0,7.7111,7.7488,7.7035,7.7337,16567.0
2019-06-05 13:00:00,10.25,10.28,10.24,10.26,19346.0,7.7337,7.7563,7.7262,7.7412,19346.0
2019-06-05 13:30:00,10.26,10.28,10.23,10.24,16317.0,7.7412,7.7563,7.7186,7.7262,16317.0
2019-06-05 14:00:00,10.23,10.24,10.18,10.19,36934.0,7.7186,7.7262,7.6809,7.6884,36934.0
2019-06-05 14:30:00,10.19,10.21,10.17,10.18,28937.0,7.6884,7.7035,7.6733,7.6809,28937.0
2019-06-05 15:00:00,10.19,10.22,10.16,10.2,54275.0,7.6884,7.7111,7.6658,7.696,54275.0
2019-06-05 15:30:00,10.2,10.24,10.16,10.22,180168.0,7.696,7.7262,7.6658,7.7111,180168.0
2019-06-06 09:30:00,10.18,10.27,10.17,10.18,60812.0,7.6809,7.7488,7.6733,7.6809,60812.0
2019-06-06 10:00:00,10.19,10.2,10.12,10.15,28453.0,7.6884,7.696,7.6356,7.6582,28453.0
2019-06-06 10:30:00,10.15,10.2,10.14,10.16,29479.0,7.6582,7.696,7.6507,7.6658,29479.0
2019-06-06 11:00:00,10.17,10.19,10.14,10.17,46745.0,7.6733,7.6884,7.6507,7.6733,46745.0
2019-06-06 11:30:00,10.17,10.17,10.08,10.11,43165.0,7.6733,7.6733,7.6054,7.6281,43165.0
2019-06-06 12:00:00,10.1,10.15,10.09,10.15,27707.0,7.6205,7.6582,7.613,7.6582,27707.0
2019-06-06 12:30:00,10.15,10.17,10.13,10.17,21039.0,7.6582,7.6733,7.6432,7.6733,21039.0
2019-06-06 13:00:00,10.17,10.19,10.15,10.18,26194.0,7.6733,7.6884,7.6582,7.6809,26194.0
2019-06-06 13:30:00,10.18,10.18,10.15,10.16,16568.0,7.6809,7.6809,7.6582,7.6658,16568.0
2019-06-06 14:00:00,10.16,10.2,10.14,10.19,54894.0,7.6658,7.696,7.6507,7.6884,54894.0
2019-06-06 14:30:00,10.18,10.24,10.18,10.19,32057.0,7.6809,7.7262,7.6809,7.6884,32057.0
2019-06-06 15:00:00,10.2,10.24,10.17,10.24,38361.0,7.696,7.7262,7.6733,7.7262,38361.0
2019-06-06 15:30:00,10.24,10.27,10.2,10.22,172292.0,7.7262,7.7488,7.696,7.7111,172292.0
2019-06-07 09:30:00,10.21,10.22,10.14,10.2,63624.0,7.7035,7.7111,7.6507,7.696,63624.0
2019-06-07 10:00:00,10.19,10.2,10.12,10.13,48360.0,7.6884,7.696,7.6356,7.6432,48360.0
2019-06-07 10:30:00,10.13,10.22,10.12,10.21,33502.0,7.6432,7.7111,7.6356,7.7035,33502.0
2019-06-07 11:00:00,10.21,10.21,10.11,10.12,36009.0,7.7035,7.7035,7.6281,7.6356,36009.0
2019-06-07 11:30:00,10.12,10.15,10.11,10.13,23808.0,7.6356,7.6582,7.6281,7.6432,23808.0
2019-06-07 12:00:00,10.13,10.14,10.11,10.14,16795.0,7.6432,7.6507,7.6281,7.6507,16795.0
2019-06-07 12:30:00,10.15,10.23,10.14,10.23,73313.0,7.6582,7.7186,7.6507,7.7186,73313.0
2019-06-07 13:00:00,10.23,10.25,10.21,10.22,91230.0,7.7186,7.7337,7.7035,7.7111,91230.0
2019-06-07 13:30:00,10.21,10.23,10.2,10.21,18848.0,7.7035,7.7186,7.696,7.7035,18848.0
2019-06-07 14:00:00,10.21,10.22,10.19,10.19,26708.0,7.7035,7.7111,7.6884,7.6884,26708.0
2019-06-07 14:30:00,10.19,10.21,10.18,10.21,60578.0,7.6884,7.7035,7.6809,7.7035,60578.0
2019-06-07 15:00:00,10.21,10.22,10.19,10.21,34505.0,7.7035,7.7111,7.6884,7.7035,34505.0
2019-06-07 15:30:00,10.21,10.23,10.2,10.2,174839.0,7.7035,7.7186,7.696,7.696,174839.0
2019-06-10 09:30:00,10.31,10.41,10.29,10.4,137915.0,7.779,7.8544,7.7639,7.8469,137915.0
2019-06-10 10:00:00,10.41,10.43,10.35,10.38,73469.0,7.8544,7.8695,7.8091,7.8318,73469.0
2019-06-10 10:30:00,10.38,10.39,10.34,10.39,20588.0,7.8318,7.8393,7.8016,7.8393,20588.0
2019-06-10 11:00:00,10.38,10.4,10.35,10.36,24510.0,7.8318,7.8469,7.8091,7.8167,24510.0
2019-06-10 11:30:00,10.36,10.37,10.33,10.37,24696.0,7.8167,7.8242,7.7941,7.8242,24696.0
2019-06-10 12:00:00,10.37,10.37,10.31,10.32,25180.0,7.8242,7.8242,7.779,7.7865,25180.0
2019-06-10 12:30:00,10.33,10.35,10.31,10.33,49464.0,7.7941,7.8091,7.779,7.7941,49464.0
2019-06-10 13:00:00,10.33,10.35,10.32,10.35,20975.0,7.7941,7.8091,7.7865,7.8091,20975.0
2019-06-10 13:30:00,10.35,10.36,10.3,10.33,25321.0,7.8091,7.8167,7.7714,7.7941,25321.0
2019-06-10 14:00:00,10.32,10.34,10.29,10.33,64696.0,7.7865,7.8016,7.7639,7.7941,64696.0
2019-06-10 14:30:00,10.32,10.35,10.32,10.34,39333.0,7.7865,7.8091,7.7865,7.8016,39333.0
2019-06-10 15:00:00,10.33,10.36,10.32,10.35,51104.0,7.7941,7.8167,7.7865,7.8091,51104.0
2019-06-10 15:30:00,10.35,10.36,10.32,10.33,260539.0,7.8091,7.8167,7.7865,7.7941,260539.0
2019-06-11 09:30:00,10.41,10.52,10.35,10.49,336375.0,7.8544,7.9374,7.8091,7.9148,336375.0
2019-06-11 10:00:00,10.48,10.5,10.45,10.46,37041.0,7.9072,7.9223,7.8846,7.8921,37041.0
2019-06-11 10:30:00,10.47,10.47,10.4,10.42,68151.0,7.8997,7.8997,7.8469,7.862,68151.0
2019-06-11 11:00:00,10.41,10.53,10.41,10.47,124692.0,7.8544,7.945,7.8544,7.8997,124692.0
2019-06-11 11:30:00,10.47,10.49,10.43,10.46,192156.0,7.8997,7.9148,7.8695,7.8921,192156.0
2019-06-11 12:00:00,10.46,10.49,10.44,10.49,48340.0,7.8921,7.9148,7.8771,7.9148,48340.0
2019-06-11 12:30:00,10.49,10.51,10.46,10.47,98199.0,7.9148,7.9299,7.8921,7.8997,98199.0
2019-06-11 13:00:00,10.47,10.5,10.47,10.5,59093.0,7.8997,7.9223,7.8997,7.9223,59093.0
2019-06-11 13:30:00,10.5,10.52,10.48,10.51,206281.0,7.9223,7.9374,7.9072,7.9299,206281.0
2019-06-11 14:00:00,10.52,10.53,10.47,10.47,49881.0,7.9374,7.945,7.8997,7.8997,49881.0
2019-06-11 14:30:00,10.47,10.48,10.41,10.44,63577.0,7.8997,7.9072,7.8544,7.8771,63577.0
2019-06-11 15:00:00,10.44,10.46,10.41,10.45,167354.0,7.8771,7.8921,7.8544,7.8846,167354.0
2019-06-11 15:30:00,10.45,10.46,10.41,10.44,363670.0,7.8846,7.8921,7.8544,7.8771,363670.0
2019-06-12 09:30:00,10.42,10.52,10.4,10.43,163967.0,7.862,7.9374,7.8469,7.8695,163967.0
2019-06-12 10:00:00,10.42,10.43,10.34,10.38,104056.0,7.862,7.8695,7.8016,7.8318,104056.0
2019-06-12 10:30:00,10.39,10.48,10.34,10.46,133813.0,7.8393,7.9072,7.8016,7.8921,133813.0
2019-06-12 11:00:00,10.45,10.46,10.41,10.42,94716.0,7.8846,7.8921,7.8544,7.862,94716.0
2019-06-12 11:30:00,10.42,10.44,10.38,10.4,34977.0,7.862,7.8771,7.8318,7.8469,34977.0
2019-06-12 12:00:00,10.4,10.45,10.39,10.43,79295.0,7.8469,7.8846,7.8393,7.8695,79295.0
2019-06-12 12:30:00,10.44,10.47,10.41,10.42,243789.0,7.8771,7.8997,7.8544,7.862,243789.0
2019-06-12 13:00:00,10.42,10.44,10.4,10.41,140940.0,7.862,7.8771,7.8469,7.8544,140940.0
2019-06-12 13:30:00,10.41,10.42,10.38,10.42,74951.0,7.8544,7.862,7.8318,7.862,74951.0
2019-06-12 14:00:00,10.42,10.42,10.38,10.41,103067.0,7.862,7.862,7.8318,7.8544,103067.0
2019-06-12 14:30:00,10.41,10.43,10.39,10.43,92231.0,7.8544,7.8695,7.8393,7.8695,92231.0
2019-06-12 15:00:00,10.43,10.46,10.4,10.41,303473.0,7.8695,7.8921,7.8469,7.8544,303473.0
2019-06-12 15:30:00,10.41,10.47,10.4,10.47,533200.0,7.8544,7.8997,7.8469,7.8997,533200.0
2019-06-13 09:30:00,10.42,10.45,10.33,10.41,88303.0,7.9455,7.9684,7.8769,7.9379,88303.0
2019-06-13 10:00:00,10.41,10.41,10.28,10.32,139379.0,7.9379,7.9379,7.8388,7.8693,139379.0
2019-06-13 10:30:00,10.33,10.39,10.32,10.37,77815.0,7.8769,7.9226,7.8693,7.9074,77815.0
2019-06-13 11:00:00,10.38,10.42,10.34,10.37,60169.0,7.915,7.9455,7.8845,7.9074,60169.0
2019-06-13 11:30:00,10.36,10.39,10.34,10.38,31633.0,7.8998,7.9226,7.8845,7.915,31633.0
2019-06-13 12:00:00,10.38,10.41,10.37,10.38,40723.0,7.915,7.9379,7.9074,7.915,40723.0
2019-06-13 12:30:00,10.37,10.41,10.36,10.39,21592.0,7.9074,7.9379,7.8998,7.9226,21592.0
2019-06-13 13:00:00,10.39,10.4,10.35,10.36,24164.0,7.9226,7.9303,7.8921,7.8998,24164.0
2019-06-13 13:30:00,10.35,10.37,10.33,10.33,62281.0,7.8921,7.9074,7.8769,7.8769,62281.0
2019-06-13 14:00:00,10.33,10.33,10.3,10.33,24152.0,7.8769,7.8769,7.854,7.8769,24152.0
2019-06-13 14:30:00,10.33,10.35,10.3,10.33,40633.0,7.8769,7.8921,7.854,7.8769,40633.0
2019-06-13 15:00:00,10.33,10.33,10.28,10.3,87530.0,7.8769,7.8769,7.8388,7.854,87530.0
2019-06-13 15:30:00,10.31,10.35,10.29,10.34,267332.0,7.8616,7.8921,7.8464,7.8845,267332.0
2019-06-14 09:30:00,10.36,10.36,10.23,10.28,225540.0,7.8998,7.8998,7.8006,7.8388,225540.0
2019-06-14 10:00:00,10.27,10.31,10.26,10.3,117981.0,7.8311,7.8616,7.8235,7.854,117981.0
2019-06-14 10:30:00,10.29,10.35,10.29,10.35,60306.0,7.8464,7.8921,7.8464,7.8921,60306.0
2019-06-14 11:00:00,10.35,10.37,10.32,10.36,69700.0,7.8921,7.9074,7.8693,7.8998,69700.0
2019-06-14 11:30:00,10.36,10.37,10.33,10.35,65846.0,7.8998,7.9074,7.8769,7.8921,65846.0
2019-06-14 12:00:00,10.35,10.35,10.3,10.31,63028.0,7.8921,7.8921,7.854,7.8616,63028.0
2019-06-14 12:30:00,10.3,10.31,10.28,10.3,20293.0,7.854,7.8616,7.8388,7.854,20293.0
2019-06-14 13:00:00,10.31,10.32,10.29,10.32,83928.0,7.8616,7.8693,7.8464,7.8693,83928.0
2019-06-14 13:30:00,10.31,10.33,10.3,10.32,22563.0,7.8616,7.8769,7.854,7.8693,22563.0
2019-06-14 14:00:00,10.31,10.38,10.31,10.37,58327.0,7.8616,7.915,7.8616,7.9074,58327.0
2019-06-14 14:30:00,10.38,10.38,10.32,10.32,77881.0,7.915,7.915,7.8693,7.8693,77881.0
2019-06-14 15:00:00,10.32,10.39,10.32,10.36,51196.0,7.8693,7.9226,7.8693,7.8998,51196.0
2019-06-14 15:30:00,10.37,10.42,10.35,10.38,375146.0,7.9074,7.9455,7.8921,7.915,375146.0
2019-06-17 09:30:00,10.38,10.38,10.23,10.26,123770.0,7.915,7.915,7.8006,7.8235,123770.0
2019-06-17 10:00:00,10.26,10.3,10.24,10.25,72184.0,7.8235,7.854,7.8083,7.8159,72184.0
2019-06-17 10:30:00,10.25,10.29,10.24,10.27,45158.0,7.8159,7.8464,7.8083,7.8311,45158.0
2019-06-17 11:00:00,10.26,10.3,10.24,10.28,68709.0,7.8235,7.854,7.8083,7.8388,68709.0
2019-06-17 11:30:00,10.27,10.31,10.26,10.3,76058.0,7.8311,7.8616,7.8235,7.854,76058.0
2019-06-17 12:00:00,10.29,10.3,10.25,10.25,20007.0,7.8464,7.854,7.8159,7.8159,20007.0
2019-06-17 12:30:00,10.25,10.25,10.2,10.21,60987.0,7.8159,7.8159,7.7778,7.7854,60987.0
2019-06-17 13:00:00,10.21,10.23,10.2,10.21,58253.0,7.7854,7.8006,7.7778,7.7854,58253.0
2019-06-17 13:30:00,10.21,10.22,10.18,10.19,66813.0,7.7854,7.793,7.7625,7.7701,66813.0
2019-06-17 14:00:00,10.19,10.2,10.16,10.18,44487.0,7.7701,7.7778,7.7473,7.7625,44487.0
2019-06-17 14:30:00,10.18,10.21,10.15,10.17,94984.0,7.7625,7.7854,7.7396,7.7549,94984.0
2019-06-17 15:00:00,10.16,10.16,10.12,10.13,84405.0,7.7473,7.7473,7.7168,7.7244,84405.0
2019-06-17 15:30:00,10.13,10.15,10.1,10.14,427178.0,7.7244,7.7396,7.7015,7.732,427178.0
2019-06-18 09:30:00,10.17,10.34,10.1,10.31,159462.0,7.7549,7.8845,7.7015,7.8616,159462.0
2019-06-18 10:00:00,10.3,10.4,10.29,10.39,200313.0,7.854,7.9303,7.8464,7.9226,200313.0
2019-06-18 10:30:00,10.4,10.42,10.37,10.38,81667.0,7.9303,7.9455,7.9074,7.915,81667.0
2019-06-18 11:00:00,10.38,10.42,10.34,10.36,179110.0,7.915,7.9455,7.8845,7.8998,179110.0
2019-06-18 11:30:00,10.36,10.38,10.3,10.3,110433.0,7.8998,7.915,7.854,7.854,110433.0
2019-06-18 12:00:00,10.3,10.35,10.3,10.34,54379.0,7.854,7.8921,7.854,7.8845,54379.0
2019-06-18 12:30:00,10.35,10.35,10.29,10.29,20112.0,7.8921,7.8921,7.8464,7.8464,20112.0
2019-06-18 13:00:00,10.29,10.33,10.28,10.32,31185.0,7.8464,7.8769,7.8388,7.8693,31185.0
2019-06-18 13:30:00,10.32,10.37,10.32,10.36,31131.0,7.8693,7.9074,7.8693,7.8998,31131.0
2019-06-18 14:00:00,10.36,10.37,10.34,10.36,20282.0,7.8998,7.9074,7.8845,7.8998,20282.0
2019-06-18 14:30:00,10.35,10.37,10.33,10.36,30135.0,7.8921,7.9074,7.8769,7.8998,30135.0
2019-06-18 15:00:00,10.36,10.43,10.34,10.42,242149.0,7.8998,7.9531,7.8845,7.9455,242149.0
2019-06-18 15:30:00,10.41,10.42,10.37,10.4,272155.0,7.9379,7.9455,7.9074,7.9303,272155.0
2019-06-19 09:30:00,10.44,10.5,10.41,10.49,136182.0,7.9608,8.0065,7.9379,7.9989,136182.0
2019-06-19 10:00:00,10.5,10.55,10.47,10.5,152955.0,8.0065,8.0446,7.9836,8.0065,152955.0
2019-06-19 10:30:00,10.5,10.53,10.49,10.5,37479.0,8.0065,8.0294,7.9989,8.0065,37479.0
2019-06-19 11:00:00,10.51,10.51,10.46,10.5,36221.0,8.0141,8.0141,7.976,8.0065,36221.0
2019-06-19 11:30:00,10.5,10.55,10.48,10.54,161187.0,8.0065,8.0446,7.9913,8.037,161187.0
2019-06-19 12:00:00,10.54,10.57,10.54,10.57,196940.0,8.037,8.0599,8.037,8.0599,196940.0
2019-06-19 12:30:00,10.56,10.58,10.54,10.54,119769.0,8.0523,8.0675,8.037,8.037,119769.0
2019-06-19 13:00:00,10.55,10.58,10.55,10.56,87582.0,8.0446,8.0675,8.0446,8.0523,87582.0
2019-06-19 13:30:00,10.55,10.57,10.52,10.52,81596.0,8.0446,8.0599,8.0218,8.0218,81596.0
2019-06-19 14:00:00,10.52,10.52,10.39,10.4,75017.0,8.0218,8.0218,7.9226,7.9303,75017.0
2019-06-19 14:30:00,10.4,10.45,10.37,10.4,141880.0,7.9303,7.9684,7.9074,7.9303,141880.0
2019-06-19 15:00:00,10.4,10.46,10.39,10.43,67146.0,7.9303,7.976,7.9226,7.9531,67146.0
2019-06-19 15:30:00,10.43,10.43,10.38,10.39,145594.0,7.9531,7.9531,7.915,7.9226,145594.0
2019-06-20 09:30:00,10.47,10.47,10.28,10.32,138776.0,7.9836,7.9836,7.8388,7.8693,138776.0
2019-06-20 10:00:00,10.32,10.36,10.3,10.3,48516.0,7.8693,7.8998,7.854,7.854,48516.0
2019-06-20 10:30:00,10.3,10.32,10.25,10.26,139945.0,7.854,7.8693,7.8159,7.8235,139945.0
2019-06-20 11:00:00,10.26,10.27,10.19,10.21,129374.0,7.8235,7.8311,7.7701,7.7854,129374.0
2019-06-20 11:30:00,10.22,10.27,10.21,10.26,44355.0,7.793,7.8311,7.7854,7.8235,44355.0
2019-06-20 12:00:00,10.25,10.26,10.18,10.21,85712.0,7.8159,7.8235,7.7625,7.7854,85712.0
2019-06-20 12:30:00,10.22,10.24,10.21,10.22,24440.0,7.793,7.8083,7.7854,7.793,24440.0
2019-06-20 13:00:00,10.22,10.26,10.22,10.26,63896.0,7.793,7.8235,7.793,7.8235,63896.0
2019-06-20 13:30:00,10.26,10.29,10.25,10.28,32102.0,7.8235,7.8464,7.8159,7.8388,32102.0
2019-06-20 14:00:00,10.28,10.32,10.27,10.32,26265.0,7.8388,7.8693,7.8311,7.8693,26265.0
2019-06-20 14:30:00,10.31,10.34,10.3,10.33,39996.0,7.8616,7.8845,7.854,7.8769,39996.0
2019-06-20 15:00:00,10.33,10.33,10.27,10.33,55974.0,7.8769,7.8769,7.8311,7.8769,55974.0
2019-06-20 15:30:00,10.32,10.34,10.31,10.34,208508.0,7.8693,7.8845,7.8616,7.8845,208508.0
2019-06-21 09:30:00,10.28,10.37,10.22,10.33,456341.0,7.8388,7.9074,7.793,7.8769,456341.0
2019-06-21 10:00:00,10.33,10.39,10.32,10.36,51073.0,7.8769,7.9226,7.8693,7.8998,51073.0
2019-06-21 10:30:00,10.36,10.38,10.35,10.37,63863.0,7.8998,7.915,7.8921,7.9074,63863.0
2019-06-21 11:00:00,10.37,10.4,10.35,10.37,64094.0,7.9074,7.9303,7.8921,7.9074,64094.0
2019-06-21 11:30:00,10.37,10.42,10.37,10.4,47142.0,7.9074,7.9455,7.9074,7.9303,47142.0
2019-06-21 12:00:00,10.4,10.41,10.37,10.38,22247.0,7.9303,7.9379,7.9074,7.915,22247.0
2019-06-21 12:30:00,10.38,10.41,10.37,10.4,42828.0,7.915,7.9379,7.9074,7.9303,42828.0
2019-06-21 13:00:00,10.4,10.42,10.39,10.42,36152.0,7.9303,7.9455,7.9226,7.9455,36152.0
2019-06-21 13:30:00,10.42,10.42,10.37,10.38,118737.0,7.9455,7.9455,7.9074,7.915,118737.0
2019-06-21 14:00:00,10.38,10.38,10.34,10.34,32542.0,7.915,7.915,7.8845,7.8845,32542.0
2019-06-21 14:30:00,10.34,10.35,10.28,10.29,75035.0,7.8845,7.8921,7.8388,7.8464,75035.0
2019-06-21 15:00:00,10.29,10.32,10.28,10.29,104338.0,7.8464,7.8693,7.8388,7.8464,104338.0
2019-06-21 15:30:00,10.29,10.33,10.27,10.33,403555.0,7.8464,7.8769,7.8311,7.8769,403555.0
2019-06-24 09:30:00,10.33,10.4,10.24,10.38,71197.0,7.8769,7.9303,7.8083,7.915,71197.0
2019-06-24 10:00:00,10.38,10.39,10.33,10.35,39930.0,7.915,7.9226,7.8769,7.8921,39930.0
2019-06-24 10:30:00,10.34,10.36,10.3,10.33,28991.0,7.8845,7.8998,7.854,7.8769,28991.0
2019-06-24 11:00:00,10.32,10.33,10.28,10.29,33307.0,7.8693,7.8769,7.8388,7.8464,33307.0
2019-06-24 11:30:00,10.29,10.33,10.29,10.3,32834.0,7.8464,7.8769,7.8464,7.854,32834.0
2019-06-24 12:00:00,10.3,10.32,10.29,10.3,23315.0,7.854,7.8693,7.8464,7.854,23315.0
2019-06-24 12:30:00,10.3,10.3,10.26,10.27,21212.0,7.854,7.854,7.8235,7.8311,21212.0
2019-06-24 13:00:00,10.27,10.28,10.25,10.26,21037.0,7.8311,7.8388,7.8159,7.8235,21037.0
2019-06-24 13:30:00,10.25,10.28,10.24,10.25,97502.0,7.8159,7.8388,7.8083,7.8159,97502.0
2019-06-24 14:00:00,10.26,10.29,10.25,10.26,41520.0,7.8235,7.8464,7.8159,7.8235,41520.0
2019-06-24 14:30:00,10.26,10.27,10.23,10.26,39160.0,7.8235,7.8311,7.8006,7.8235,39160.0
2019-06-24 15:00:00,10.26,10.28,10.24,10.24,50612.0,7.8235,7.8388,7.8083,7.8083,50612.0
2019-06-24 15:30:00,10.24,10.25,10.19,10.2,154139.0,7.8083,7.8159,7.7701,7.7778,154139.0
2019-06-25 09:30:00,10.22,10.22,10.09,10.14,228038.0,7.793,7.793,7.6939,7.732,228038.0
2019-06-25 10:00:00,10.13,10.15,10.09,10.1,69724.0,7.7244,7.7396,7.6939,7.7015,69724.0
2019-06-25 10:30:00,10.11,10.13,10.08,10.1,83977.0,7.7091,7.7244,7.6863,7.7015,83977.0
2019-06-25 11:00:00,10.1,10.17,10.08,10.15,102551.0,7.7015,7.7549,7.6863,7.7396,102551.0
2019-06-25 11:30:00,10.15,10.16,10.11,10.12,66161.0,7.7396,7.7473,7.7091,7.7168,66161.0
2019-06-25 12:00:00,10.12,10.17,10.11,10.14,39778.0,7.7168,7.7549,7.7091,7.732,39778.0
2019-06-25 12:30:00,10.15,10.15,10.12,10.14,93378.0,7.7396,7.7396,7.7168,7.732,93378.0
2019-06-25 13:00:00,10.15,10.2,10.15,10.19,48150.0,7.7396,7.7778,7.7396,7.7701,48150.0
2019-06-25 13:30:00,10.19,10.19,10.15,10.17,35083.0,7.7701,7.7701,7.7396,7.7549,35083.0
2019-06-25 14:00:00,10.17,10.2,10.14,10.14,58937.0,7.7549,7.7778,7.732,7.732,58937.0
2019-06-25 14:30:00,10.14,10.19,10.13,10.19,62546.0,7.732,7.7701,7.7244,7.7701,62546.0
2019-06-25 15:00:00,10.19,10.21,10.17,10.21,58531.0,7.7701,7.7854,7.7549,7.7854,58531.0
2019-06-25 15:30:00,10.2,10.22,10.16,10.18,157127.0,7.7778,7.793,7.7473,7.7625,157127.0
2019-06-26 09:30:00,10.15,10.23,9.98,9.99,1641683.0,7.7396,7.8006,7.61,7.6176,1641683.0
2019-06-26 10:00:00,9.99,10.08,9.96,10.06,3114385.0,7.6176,7.6863,7.5948,7.671,3114385.0
2019-06-26 10:30:00,10.07,10.16,10.03,10.12,734442.0,7.6786,7.7473,7.6481,7.7168,734442.0
2019-06-26 11:00:00,10.12,10.16,10.02,10.03,364374.0,7.7168,7.7473,7.6405,7.6481,364374.0
2019-06-26 11:30:00,10.03,10.08,10.02,10.05,343037.0,7.6481,7.6863,7.6405,7.6634,343037.0
2019-06-26 12:00:00,10.05,10.06,10.0,10.01,110350.0,7.6634,7.671,7.6253,7.6329,110350.0
2019-06-26 12:30:00,10.01,10.03,10.0,10.01,228738.0,7.6329,7.6481,7.6253,7.6329,228738.0
2019-06-26 13:00:00,10.0,10.03,9.99,10.02,291832.0,7.6253,7.6481,7.6176,7.6405,291832.0
2019-06-26 13:30:00,10.02,10.04,9.99,10.04,429324.0,7.6405,7.6558,7.6176,7.6558,429324.0
2019-06-26 14:00:00,10.04,10.05,10.02,10.05,228192.0,7.6558,7.6634,7.6405,7.6634,228192.0
2019-06-26 14:30:00,10.04,10.06,9.98,10.0,633414.0,7.6558,7.671,7.61,7.6253,633414.0
2019-06-26 15:00:00,10.01,10.08,9.99,10.06,460384.0,7.6329,7.6863,7.6176,7.671,460384.0
2019-06-26 15:30:00,10.07,10.16,10.06,10.11,1579315.0,7.6786,7.7473,7.671,7.7091,1579315.0
2019-06-27 09:30:00,10.17,10.42,10.12,10.41,356195.0,7.7549,7.9455,7.7168,7.9379,356195.0
2019-06-27 10:00:00,10.41,10.48,10.37,10.47,449131.0,7.9379,7.9913,7.9074,7.9836,449131.0
2019-06-27 10:30:00,10.47,10.51,10.46,10.51,380858.0,7.9836,8.0141,7.976,8.0141,380858.0
2019-06-27 11:00:00,10.51,10.52,10.39,10.44,257694.0,8.0141,8.0218,7.9226,7.9608,257694.0
2019-06-27 11:30:00,10.44,10.46,10.41,10.42,172163.0,7.9608,7.976,7.9379,7.9455,172163.0
2019-06-27 12:00:00,10.43,10.48,10.42,10.47,186901.0,7.9531,7.9913,7.9455,7.9836,186901.0
2019-06-27 12:30:00,10.47,10.5,10.44,10.5,164143.0,7.9836,8.0065,7.9608,8.0065,164143.0
2019-06-27 13:00:00,10.5,10.53,10.49,10.5,240131.0,8.0065,8.0294,7.9989,8.0065,240131.0
2019-06-27 13:30:00,10.51,10.53,10.45,10.46,526828.0,8.0141,8.0294,7.9684,7.976,526828.0
2019-06-27 14:00:00,10.46,10.47,10.42,10.42,265769.0,7.976,7.9836,7.9455,7.9455,265769.0
2019-06-27 14:30:00,10.43,10.43,10.4,10.4,384533.0,7.9531,7.9531,7.9303,7.9303,384533.0
2019-06-27 15:00:00,10.41,10.43,10.4,10.42,227019.0,7.9379,7.9531,7.9303,7.9455,227019.0
2019-06-27 15:30:00,10.43,10.49,10.42,10.49,707201.0,7.9531,7.9989,7.9455,7.9989,707201.0
2019-06-28 09:30:00,10.56,10.84,10.47,10.63,359655.0,8.0523,8.2658,7.9836,8.1057,359655.0
2019-06-28 10:00:00,10.63,10.65,10.55,10.59,185932.0,8.1057,8.1209,8.0446,8.0751,185932.0
2019-06-28 10:30:00,10.59,10.66,10.55,10.64,333550.0,8.0751,8.1285,8.0446,8.1133,333550.0
2019-06-28 11:00:00,10.64,10.7,10.6,10.68,327407.0,8.1133,8.159,8.0828,8.1438,327407.0
2019-06-28 11:30:00,10.69,10.78,10.66,10.78,390954.0,8.1514,8.22,8.1285,8.22,390954.0
2019-06-28 12:00:00,10.78,10.78,10.72,10.74,137591.0,8.22,8.22,8.1743,8.1895,137591.0
2019-06-28 12:30:00,10.75,10.79,10.73,10.77,162098.0,8.1972,8.2277,8.1819,8.2124,162098.0
2019-06-28 13:00:00,10.76,10.79,10.75,10.79,78543.0,8.2048,8.2277,8.1972,8.2277,78543.0
2019-06-28 13:30:00,10.79,10.84,10.78,10.84,119818.0,8.2277,8.2658,8.22,8.2658,119818.0
2019-06-28 14:00:00,10.83,10.85,10.82,10.85,110161.0,8.2582,8.2734,8.2505,8.2734,110161.0
2019-06-28 14:30:00,10.85,10.86,10.8,10.81,117276.0,8.2734,8.281,8.2353,8.2429,117276.0
2019-06-28 15:00:00,10.8,10.81,10.77,10.77,194329.0,8.2353,8.2429,8.2124,8.2124,194329.0
2019-06-28 15:30:00,10.77,10.83,10.75,10.8,653196.0,8.2124,8.2582,8.1972,8.2353,653196.0
2019-07-01 09:30:00,10.91,11.03,10.87,10.9,472194.0,8.3192,8.4107,8.2887,8.3115,472194.0
2019-07-01 10:00:00,10.9,10.93,10.83,10.85,271105.0,8.3115,8.3344,8.2582,8.2734,271105.0
2019-07-01 10:30:00,10.84,10.86,10.8,10.82,321359.0,8.2658,8.281,8.2353,8.2505,321359.0
2019-07-01 11:00:00,10.82,10.84,10.8,10.81,247273.0,8.2505,8.2658,8.2353,8.2429,247273.0
2019-07-01 11:30:00,10.82,10.84,10.8,10.84,141083.0,8.2505,8.2658,8.2353,8.2658,141083.0
2019-07-01 12:00:00,10.84,10.85,10.8,10.83,169231.0,8.2658,8.2734,8.2353,8.2582,169231.0
2019-07-01 12:30:00,10.83,10.85,10.8,10.81,120389.0,8.2582,8.2734,8.2353,8.2429,120389.0
2019-07-01 13:00:00,10.81,10.85,10.79,10.85,160372.0,8.2429,8.2734,8.2277,8.2734,160372.0
2019-07-01 13:30:00,10.84,10.87,10.81,10.82,86500.0,8.2658,8.2887,8.2429,8.2505,86500.0
2019-07-01 14:00:00,10.81,10.82,10.79,10.82,170461.0,8.2429,8.2505,8.2277,8.2505,170461.0
2019-07-01 14:30:00,10.81,10.84,10.81,10.82,109957.0,8.2429,8.2658,8.2429,8.2505,109957.0
2019-07-01 15:00:00,10.82,10.88,10.81,10.86,158418.0,8.2505,8.2963,8.2429,8.281,158418.0
2019-07-01 15:30:00,10.86,10.88,10.83,10.83,307440.0,8.281,8.2963,8.2582,8.2582,307440.0
2019-07-02 09:30:00,10.79,10.84,10.74,10.78,264121.0,8.2277,8.2658,8.1895,8.22,264121.0
2019-07-02 10:00:00,10.78,10.8,10.72,10.75,85122.0,8.22,8.2353,8.1743,8.1972,85122.0
2019-07-02 10:30:00,10.75,10.76,10.69,10.71,135632.0,8.1972,8.2048,8.1514,8.1667,135632.0
2019-07-02 11:00:00,10.71,10.72,10.65,10.66,199568.0,8.1667,8.1743,8.1209,8.1285,199568.0
2019-07-02 11:30:00,10.66,10.73,10.64,10.7,243779.0,8.1285,8.1819,8.1133,8.159,243779.0
2019-07-02 12:00:00,10.69,10.75,10.66,10.67,197041.0,8.1514,8.1972,8.1285,8.1362,197041.0
2019-07-02 12:30:00,10.67,10.71,10.66,10.71,73158.0,8.1362,8.1667,8.1285,8.1667,73158.0
2019-07-02 13:00:00,10.71,10.73,10.7,10.72,25733.0,8.1667,8.1819,8.159,8.1743,25733.0
2019-07-02 13:30:00,10.72,10.74,10.68,10.69,46850.0,8.1743,8.1895,8.1438,8.1514,46850.0
2019-07-02 14:00:00,10.69,10.73,10.68,10.72,41899.0,8.1514,8.1819,8.1438,8.1743,41899.0
2019-07-02 14:30:00,10.72,10.73,10.63,10.65,52865.0,8.1743,8.1819,8.1057,8.1209,52865.0
2019-07-02 15:00:00,10.65,10.67,10.63,10.63,54597.0,8.1209,8.1362,8.1057,8.1057,54597.0
2019-07-02 15:30:00,10.63,10.72,10.62,10.71,259103.0,8.1057,8.1743,8.098,8.1667,259103.0
2019-07-03 09:30:00,10.85,10.88,10.74,10.87,534134.0,8.2734,8.2963,8.1895,8.2887,534134.0
2019-07-03 10:00:00,10.87,10.89,10.81,10.83,200360.0,8.2887,8.3039,8.2429,8.2582,200360.0
2019-07-03 10:30:00,10.82,10.89,10.82,10.85,142137.0,8.2505,8.3039,8.2505,8.2734,142137.0
2019-07-03 11:00:00,10.84,10.86,10.8,10.83,74613.0,8.2658,8.281,8.2353,8.2582,74613.0
2019-07-03 11:30:00,10.83,10.84,10.79,10.79,67626.0,8.2582,8.2658,8.2277,8.2277,67626.0
2019-07-03 12:00:00,10.79,10.81,10.77,10.77,80778.0,8.2277,8.2429,8.2124,8.2124,80778.0
2019-07-03 12:30:00,10.77,10.81,10.76,10.8,214096.0,8.2124,8.2429,8.2048,8.2353,214096.0
2019-07-05 09:30:00,10.89,10.94,10.79,10.93,93160.0,8.3039,8.342,8.2277,8.3344,93160.0
2019-07-05 10:00:00,10.94,10.94,10.84,10.85,83083.0,8.342,8.342,8.2658,8.2734,83083.0
2019-07-05 10:30:00,10.85,10.87,10.81,10.86,44732.0,8.2734,8.2887,8.2429,8.281,44732.0
2019-07-05 11:00:00,10.87,10.9,10.85,10.87,34244.0,8.2887,8.3115,8.2734,8.2887,34244.0
2019-07-05 11:30:00,10.86,10.88,10.84,10.86,29742.0,8.281,8.2963,8.2658,8.281,29742.0
2019-07-05 12:00:00,10.87,10.87,10.84,10.84,28248.0,8.2887,8.2887,8.2658,8.2658,28248.0
2019-07-05 12:30:00,10.84,10.86,10.82,10.83,42881.0,8.2658,8.281,8.2505,8.2582,42881.0
2019-07-05 13:00:00,10.83,10.84,10.81,10.82,45309.0,8.2582,8.2658,8.2429,8.2505,45309.0
2019-07-05 13:30:00,10.82,10.86,10.81,10.86,33283.0,8.2505,8.281,8.2429,8.281,33283.0
2019-07-05 14:00:00,10.86,10.88,10.84,10.85,37254.0,8.281,8.2963,8.2658,8.2734,37254.0
2019-07-05 14:30:00,10.85,10.9,10.85,10.88,41704.0,8.2734,8.3115,8.2734,8.2963,41704.0
2019-07-05 15:00:00,10.88,10.92,10.87,10.91,67642.0,8.2963,8.3268,8.2887,8.3192,67642.0
2019-07-05 15:30:00,10.91,10.92,10.87,10.9,171644.0,8.3192,8.3268,8.2887,8.3115,171644.0
2019-07-08 09:30:00,10.82,10.85,10.79,10.84,42838.0,8.2505,8.2734,8.2277,8.2658,42838.0
2019-07-08 10:00:00,10.84,10.85,10.76,10.76,49999.0,8.2658,8.2734,8.2048,8.2048,49999.0
2019-07-08 10:30:00,10.77,10.79,10.73,10.75,88241.0,8.2124,8.2277,8.1819,8.1972,88241.0
2019-07-08 11:00:00,10.76,10.76,10.72,10.75,118902.0,8.2048,8.2048,8.1743,8.1972,118902.0
2019-07-08 11:30:00,10.74,10.75,10.72,10.72,47810.0,8.1895,8.1972,8.1743,8.1743,47810.0
2019-07-08 12:00:00,10.72,10.73,10.67,10.68,56438.0,8.1743,8.1819,8.1362,8.1438,56438.0
2019-07-08 12:30:00,10.68,10.69,10.67,10.67,26658.0,8.1438,8.1514,8.1362,8.1362,26658.0
2019-07-08 13:00:00,10.67,10.69,10.64,10.65,59197.0,8.1362,8.1514,8.1133,8.1209,59197.0
2019-07-08 13:30:00,10.65,10.67,10.64,10.65,37739.0,8.1209,8.1362,8.1133,8.1209,37739.0
2019-07-08 14:00:00,10.66,10.66,10.63,10.63,59662.0,8.1285,8.1285,8.1057,8.1057,59662.0
2019-07-08 14:30:00,10.64,10.68,10.63,10.67,59495.0,8.1133,8.1438,8.1057,8.1362,59495.0
2019-07-08 15:00:00,10.67,10.73,10.66,10.71,91774.0,8.1362,8.1819,8.1285,8.1667,91774.0
2019-07-08 15:30:00,10.72,10.74,10.71,10.73,192397.0,8.1743,8.1895,8.1667,8.1819,192397.0
2019-07-09 09:30:00,10.7,10.78,10.64,10.75,76188.0,8.159,8.22,8.1133,8.1972,76188.0
2019-07-09 10:00:00,10.75,10.76,10.7,10.71,58548.0,8.1972,8.2048,8.159,8.1667,58548.0
2019-07-09 10:30:00,10.71,10.78,10.71,10.75,50468.0,8.1667,8.22,8.1667,8.1972,50468.0
2019-07-09 11:00:00,10.76,10.79,10.75,10.78,26698.0,8.2048,8.2277,8.1972,8.22,26698.0
2019-07-09 11:30:00,10.79,10.8,10.74,10.77,32918.0,8.2277,8.2353,8.1895,8.2124,32918.0
2019-07-09 12:00:00,10.77,10.78,10.74,10.77,21275.0,8.2124,8.22,8.1895,8.2124,21275.0
2019-07-09 12:30:00,10.76,10.77,10.75,10.76,26673.0,8.2048,8.2124,8.1972,8.2048,26673.0
2019-07-09 13:00:00,10.75,10.76,10.72,10.74,39624.0,8.1972,8.2048,8.1743,8.1895,39624.0
2019-07-09 13:30:00,10.74,10.75,10.7,10.72,25815.0,8.1895,8.1972,8.159,8.1743,25815.0
2019-07-09 14:00:00,10.72,10.76,10.71,10.75,41656.0,8.1743,8.2048,8.1667,8.1972,41656.0
2019-07-09 14:30:00,10.74,10.78,10.74,10.77,81251.0,8.1895,8.22,8.1895,8.2124,81251.0
2019-07-09 15:00:00,10.77,10.79,10.74,10.75,102673.0,8.2124,8.2277,8.1895,8.1972,102673.0
2019-07-09 15:30:00,10.76,10.81,10.75,10.8,185919.0,8.2048,8.2429,8.1972,8.2353,185919.0
2019-07-10 09:30:00,10.84,10.88,10.71,10.82,168582.0,8.2658,8.2963,8.1667,8.2505,168582.0
2019-07-10 10:00:00,10.82,10.82,10.71,10.72,80543.0,8.2505,8.2505,8.1667,8.1743,80543.0
2019-07-10 10:30:00,10.72,10.74,10.69,10.69,62450.0,8.1743,8.1895,8.1514,8.1514,62450.0
2019-07-10 11:00:00,10.7,10.71,10.67,10.7,82438.0,8.159,8.1667,8.1362,8.159,82438.0
2019-07-10 11:30:00,10.69,10.73,10.69,10.71,42269.0,8.1514,8.1819,8.1514,8.1667,42269.0
2019-07-10 12:00:00,10.72,10.76,10.71,10.76,45765.0,8.1743,8.2048,8.1667,8.2048,45765.0
2019-07-10 12:30:00,10.76,10.78,10.74,10.77,33672.0,8.2048,8.22,8.1895,8.2124,33672.0
2019-07-10 13:00:00,10.76,10.77,10.75,10.76,46451.0,8.2048,8.2124,8.1972,8.2048,46451.0
2019-07-10 13:30:00,10.75,10.76,10.71,10.72,48030.0,8.1972,8.2048,8.1667,8.1743,48030.0
2019-07-10 14:00:00,10.72,10.75,10.72,10.73,54413.0,8.1743,8.1972,8.1743,8.1819,54413.0
2019-07-10 14:30:00,10.73,10.74,10.71,10.71,38456.0,8.1819,8.1895,8.1667,8.1667,38456.0
2019-07-10 15:00:00,10.71,10.72,10.67,10.68,97694.0,8.1667,8.1743,8.1362,8.1438,97694.0
2019-07-10 15:30:00,10.69,10.71,10.68,10.69,148737.0,8.1514,8.1667,8.1438,8.1514,148737.0
2019-07-11 09:30:00,10.74,10.8,10.66,10.71,108271.0,8.1895,8.2353,8.1285,8.1667,108271.0
2019-07-11 10:00:00,10.71,10.72,10.64,10.64,90887.0,8.1667,8.1743,8.1133,8.1133,90887.0
2019-07-11 10:30:00,10.65,10.68,10.64,10.65,103994.0,8.1209,8.1438,8.1133,8.1209,103994.0
2019-07-11 11:00:00,10.64,10.67,10.62,10.65,74633.0,8.1133,8.1362,8.098,8.1209,74633.0
2019-07-11 11:30:00,10.65,10.71,10.63,10.7,202758.0,8.1209,8.1667,8.1057,8.159,202758.0
2019-07-11 12:00:00,10.7,10.73,10.69,10.71,57780.0,8.159,8.1819,8.1514,8.1667,57780.0
2019-07-11 12:30:00,10.71,10.72,10.69,10.7,63863.0,8.1667,8.1743,8.1514,8.159,63863.0
2019-07-11 13:00:00,10.71,10.73,10.69,10.69,154929.0,8.1667,8.1819,8.1514,8.1514,154929.0
2019-07-11 13:30:00,10.7,10.73,10.69,10.72,136723.0,8.159,8.1819,8.1514,8.1743,136723.0
2019-07-11 14:00:00,10.71,10.72,10.7,10.7,70539.0,8.1667,8.1743,8.159,8.159,70539.0
2019-07-11 14:30:00,10.7,10.73,10.7,10.71,48190.0,8.159,8.1819,8.159,8.1667,48190.0
2019-07-11 15:00:00,10.71,10.74,10.71,10.74,81348.0,8.1667,8.1895,8.1667,8.1895,81348.0
2019-07-11 15:30:00,10.74,10.76,10.71,10.74,214107.0,8.1895,8.2048,8.1667,8.1895,214107.0
2019-07-12 09:30:00,10.79,10.8,10.63,10.76,63101.0,8.2277,8.2353,8.1057,8.2048,63101.0
2019-07-12 10:00:00,10.75,10.8,10.74,10.79,42848.0,8.1972,8.2353,8.1895,8.2277,42848.0
2019-07-12 10:30:00,10.79,10.81,10.76,10.77,42357.0,8.2277,8.2429,8.2048,8.2124,42357.0
2019-07-12 11:00:00,10.77,10.81,10.76,10.81,74424.0,8.2124,8.2429,8.2048,8.2429,74424.0
2019-07-12 11:30:00,10.81,10.85,10.81,10.82,68981.0,8.2429,8.2734,8.2429,8.2505,68981.0
2019-07-12 12:00:00,10.82,10.82,10.79,10.82,60056.0,8.2505,8.2505,8.2277,8.2505,60056.0
2019-07-12 12:30:00,10.82,10.82,10.79,10.79,63959.0,8.2505,8.2505,8.2277,8.2277,63959.0
2019-07-12 13:00:00,10.79,10.83,10.79,10.83,58582.0,8.2277,8.2582,8.2277,8.2582,58582.0
2019-07-12 13:30:00,10.83,10.84,10.82,10.84,29488.0,8.2582,8.2658,8.2505,8.2658,29488.0
2019-07-12 14:00:00,10.83,10.84,10.82,10.83,73556.0,8.2582,8.2658,8.2505,8.2582,73556.0
2019-07-12 14:30:00,10.83,10.87,10.83,10.87,37551.0,8.2582,8.2887,8.2582,8.2887,37551.0
2019-07-12 15:00:00,10.87,10.91,10.87,10.88,107186.0,8.2887,8.3192,8.2887,8.2963,107186.0
2019-07-12 15:30:00,10.88,10.93,10.88,10.89,230469.0,8.2963,8.3344,8.2963,8.3039,230469.0
2019-07-15 09:30:00,10.9,10.96,10.74,10.8,80690.0,8.3115,8.3573,8.1895,8.2353,80690.0
2019-07-15 10:00:00,10.79,10.8,10.74,10.78,91523.0,8.2277,8.2353,8.1895,8.22,91523.0
2019-07-15 10:30:00,10.78,10.81,10.75,10.77,42111.0,8.22,8.2429,8.1972,8.2124,42111.0
2019-07-15 11:00:00,10.76,10.78,10.74,10.75,35802.0,8.2048,8.22,8.1895,8.1972,35802.0
2019-07-15 11:30:00,10.75,10.76,10.7,10.72,46697.0,8.1972,8.2048,8.159,8.1743,46697.0
2019-07-15 12:00:00,10.72,10.72,10.67,10.69,26319.0,8.1743,8.1743,8.1362,8.1514,26319.0
2019-07-15 12:30:00,10.68,10.68,10.66,10.66,46950.0,8.1438,8.1438,8.1285,8.1285,46950.0
2019-07-15 13:00:00,10.67,10.67,10.65,10.66,24231.0,8.1362,8.1362,8.1209,8.1285,24231.0
2019-07-15 13:30:00,10.65,10.67,10.64,10.65,31044.0,8.1209,8.1362,8.1133,8.1209,31044.0
2019-07-15 14:00:00,10.65,10.69,10.65,10.68,41729.0,8.1209,8.1514,8.1209,8.1438,41729.0
2019-07-15 14:30:00,10.68,10.69,10.65,10.69,46802.0,8.1438,8.1514,8.1209,8.1514,46802.0
2019-07-15 15:00:00,10.69,10.7,10.67,10.69,95124.0,8.1514,8.159,8.1362,8.1514,95124.0
2019-07-15 15:30:00,10.68,10.71,10.66,10.69,342989.0,8.1438,8.1667,8.1285,8.1514,342989.0
2019-07-16 09:30:00,10.72,10.74,10.62,10.71,79910.0,8.1743,8.1895,8.098,8.1667,79910.0
2019-07-16 10:00:00,10.71,10.77,10.71,10.77,49402.0,8.1667,8.2124,8.1667,8.2124,49402.0
2019-07-16 10:30:00,10.77,10.8,10.75,10.8,56750.0,8.2124,8.2353,8.1972,8.2353,56750.0
2019-07-16 11:00:00,10.8,10.83,10.77,10.79,58562.0,8.2353,8.2582,8.2124,8.2277,58562.0
2019-07-16 11:30:00,10.79,10.79,10.76,10.78,51873.0,8.2277,8.2277,8.2048,8.22,51873.0
2019-07-16 12:00:00,10.78,10.79,10.7,10.72,64469.0,8.22,8.2277,8.159,8.1743,64469.0
2019-07-16 12:30:00,10.71,10.73,10.69,10.7,83884.0,8.1667,8.1819,8.1514,8.159,83884.0
2019-07-16 13:00:00,10.7,10.76,10.69,10.76,36922.0,8.159,8.2048,8.1514,8.2048,36922.0
2019-07-16 13:30:00,10.76,10.78,10.73,10.75,67042.0,8.2048,8.22,8.1819,8.1972,67042.0
2019-07-16 14:00:00,10.75,10.78,10.74,10.76,42189.0,8.1972,8.22,8.1895,8.2048,42189.0
2019-07-16 14:30:00,10.76,10.78,10.75,10.77,34320.0,8.2048,8.22,8.1972,8.2124,34320.0
2019-07-16 15:00:00,10.77,10.79,10.75,10.79,80221.0,8.2124,8.2277,8.1972,8.2277,80221.0
2019-07-16 15:30:00,10.79,10.81,10.77,10.77,267918.0,8.2277,8.2429,8.2124,8.2124,267918.0
2019-07-17 09:30:00,10.73,10.76,10.66,10.75,81549.0,8.1819,8.2048,8.1285,8.1972,81549.0
2019-07-17 10:00:00,10.76,10.77,10.69,10.7,121911.0,8.2048,8.2124,8.1514,8.159,121911.0
2019-07-17 10:30:00,10.69,10.7,10.59,10.63,83818.0,8.1514,8.159,8.0751,8.1057,83818.0
2019-07-17 11:00:00,10.63,10.68,10.6,10.66,109978.0,8.1057,8.1438,8.0828,8.1285,109978.0
2019-07-17 11:30:00,10.66,10.72,10.65,10.7,140583.0,8.1285,8.1743,8.1209,8.159,140583.0
2019-07-17 12:00:00,10.7,10.7,10.66,10.67,26863.0,8.159,8.159,8.1285,8.1362,26863.0
2019-07-17 12:30:00,10.67,10.67,10.63,10.63,46259.0,8.1362,8.1362,8.1057,8.1057,46259.0
2019-07-17 13:00:00,10.63,10.67,10.63,10.67,35382.0,8.1057,8.1362,8.1057,8.1362,35382.0
2019-07-17 13:30:00,10.67,10.67,10.65,10.66,64267.0,8.1362,8.1362,8.1209,8.1285,64267.0
2019-07-17 14:00:00,10.66,10.66,10.63,10.64,36059.0,8.1285,8.1285,8.1057,8.1133,36059.0
2019-07-17 14:30:00,10.64,10.65,10.61,10.62,54510.0,8.1133,8.1209,8.0904,8.098,54510.0
2019-07-17 15:00:00,10.62,10.66,10.61,10.62,79712.0,8.098,8.1285,8.0904,8.098,79712.0
2019-07-17 15:30:00,10.62,10.65,10.6,10.61,309614.0,8.098,8.1209,8.0828,8.0904,309614.0
2019-07-18 09:30:00,10.65,10.66,10.58,10.61,102939.0,8.1209,8.1285,8.0675,8.0904,102939.0
2019-07-18 10:00:00,10.62,10.63,10.58,10.6,52288.0,8.098,8.1057,8.0675,8.0828,52288.0
2019-07-18 10:30:00,10.6,10.66,10.6,10.66,451917.0,8.0828,8.1285,8.0828,8.1285,451917.0
2019-07-18 11:00:00,10.66,10.69,10.62,10.63,103841.0,8.1285,8.1514,8.098,8.1057,103841.0
2019-07-18 11:30:00,10.63,10.65,10.6,10.63,197804.0,8.1057,8.1209,8.0828,8.1057,197804.0
2019-07-18 12:00:00,10.63,10.67,10.62,10.67,171565.0,8.1057,8.1362,8.098,8.1362,171565.0
2019-07-18 12:30:00,10.67,10.67,10.61,10.62,183559.0,8.1362,8.1362,8.0904,8.098,183559.0
2019-07-18 13:00:00,10.63,10.69,10.61,10.69,52330.0,8.1057,8.1514,8.0904,8.1514,52330.0
2019-07-18 13:30:00,10.69,10.69,10.63,10.63,51353.0,8.1514,8.1514,8.1057,8.1057,51353.0
2019-07-18 14:00:00,10.63,10.65,10.63,10.63,47876.0,8.1057,8.1209,8.1057,8.1057,47876.0
2019-07-18 14:30:00,10.63,10.64,10.61,10.62,51910.0,8.1057,8.1133,8.0904,8.098,51910.0
2019-07-18 15:00:00,10.63,10.65,10.6,10.62,81423.0,8.1057,8.1209,8.0828,8.098,81423.0
2019-07-18 15:30:00,10.62,10.65,10.6,10.63,238155.0,8.098,8.1209,8.0828,8.1057,238155.0
2019-07-19 09:30:00,10.6,10.73,10.6,10.67,133240.0,8.0828,8.1819,8.0828,8.1362,133240.0
2019-07-19 10:00:00,10.66,10.72,10.66,10.71,53817.0,8.1285,8.1743,8.1285,8.1667,53817.0
2019-07-19 10:30:00,10.71,10.73,10.68,10.69,30837.0,8.1667,8.1819,8.1438,8.1514,30837.0
2019-07-19 11:00:00,10.69,10.71,10.67,10.7,22713.0,8.1514,8.1667,8.1362,8.159,22713.0
2019-07-19 11:30:00,10.7,10.73,10.68,10.72,30964.0,8.159,8.1819,8.1438,8.1743,30964.0
2019-07-19 12:00:00,10.72,10.75,10.72,10.75,39476.0,8.1743,8.1972,8.1743,8.1972,39476.0
2019-07-19 12:30:00,10.74,10.75,10.72,10.73,34087.0,8.1895,8.1972,8.1743,8.1819,34087.0
2019-07-19 13:00:00,10.73,10.78,10.72,10.77,37439.0,8.1819,8.22,8.1743,8.2124,37439.0
2019-07-19 13:30:00,10.77,10.79,10.76,10.77,35159.0,8.2124,8.2277,8.2048,8.2124,35159.0
2019-07-19 14:00:00,10.77,10.78,10.73,10.76,156626.0,8.2124,8.22,8.1819,8.2048,156626.0
2019-07-19 14:30:00,10.76,10.76,10.71,10.73,109387.0,8.2048,8.2048,8.1667,8.1819,109387.0
2019-07-19 15:00:00,10.72,10.73,10.67,10.72,67822.0,8.1743,8.1819,8.1362,8.1743,67822.0
2019-07-19 15:30:00,10.73,10.75,10.69,10.7,268223.0,8.1819,8.1972,8.1514,8.159,268223.0
2019-07-22 09:30:00,10.7,10.79,10.61,10.7,303336.0,8.159,8.2277,8.0904,8.159,303336.0
2019-07-22 10:00:00,10.7,10.71,10.66,10.66,59806.0,8.159,8.1667,8.1285,8.1285,59806.0
2019-07-22 10:30:00,10.66,10.68,10.61,10.65,50902.0,8.1285,8.1438,8.0904,8.1209,50902.0
2019-07-22 11:00:00,10.64,10.67,10.6,10.61,46787.0,8.1133,8.1362,8.0828,8.0904,46787.0
2019-07-22 11:30:00,10.61,10.67,10.6,10.67,55867.0,8.0904,8.1362,8.0828,8.1362,55867.0
2019-07-22 12:00:00,10.66,10.67,10.64,10.67,21488.0,8.1285,8.1362,8.1133,8.1362,21488.0
2019-07-22 12:30:00,10.67,10.69,10.66,10.68,26835.0,8.1362,8.1514,8.1285,8.1438,26835.0
2019-07-22 13:00:00,10.68,10.68,10.66,10.66,30396.0,8.1438,8.1438,8.1285,8.1285,30396.0
2019-07-22 13:30:00,10.67,10.68,10.63,10.64,35380.0,8.1362,8.1438,8.1057,8.1133,35380.0
2019-07-22 14:00:00,10.64,10.67,10.63,10.67,50701.0,8.1133,8.1362,8.1057,8.1362,50701.0
2019-07-22 14:30:00,10.66,10.66,10.64,10.65,32870.0,8.1285,8.1285,8.1133,8.1209,32870.0
2019-07-22 15:00:00,10.65,10.67,10.62,10.67,53380.0,8.1209,8.1362,8.098,8.1362,53380.0
2019-07-22 15:30:00,10.67,10.67,10.64,10.67,169006.0,8.1362,8.1362,8.1133,8.1362,169006.0
2019-07-23 09:30:00,10.71,10.78,10.64,10.72,110215.0,8.1667,8.22,8.1133,8.1743,110215.0
2019-07-23 10:00:00,10.72,10.73,10.67,10.68,83861.0,8.1743,8.1819,8.1362,8.1438,83861.0
2019-07-23 10:30:00,10.68,10.73,10.65,10.67,76204.0,8.1438,8.1819,8.1209,8.1362,76204.0
2019-07-23 11:00:00,10.66,10.67,10.62,10.67,40177.0,8.1285,8.1362,8.098,8.1362,40177.0
2019-07-23 11:30:00,10.67,10.7,10.66,10.7,71966.0,8.1362,8.159,8.1285,8.159,71966.0
2019-07-23 12:00:00,10.69,10.7,10.66,10.7,80673.0,8.1514,8.159,8.1285,8.159,80673.0
2019-07-23 12:30:00,10.7,10.7,10.65,10.67,67457.0,8.159,8.159,8.1209,8.1362,67457.0
2019-07-23 13:00:00,10.67,10.67,10.62,10.64,43513.0,8.1362,8.1362,8.098,8.1133,43513.0
2019-07-23 13:30:00,10.65,10.68,10.62,10.67,63585.0,8.1209,8.1438,8.098,8.1362,63585.0
2019-07-23 14:00:00,10.68,10.69,10.65,10.67,53083.0,8.1438,8.1514,8.1209,8.1362,53083.0
2019-07-23 14:30:00,10.67,10.72,10.65,10.71,51635.0,8.1362,8.1743,8.1209,8.1667,51635.0
2019-07-23 15:00:00,10.71,10.72,10.69,10.71,52517.0,8.1667,8.1743,8.1514,8.1667,52517.0
2019-07-23 15:30:00,10.71,10.74,10.71,10.74,185674.0,8.1667,8.1895,8.1667,8.1895,185674.0
2019-07-24 09:30:00,10.72,10.8,10.68,10.72,79759.0,8.1743,8.2353,8.1438,8.1743,79759.0
2019-07-24 10:00:00,10.72,10.74,10.71,10.73,64167.0,8.1743,8.1895,8.1667,8.1819,64167.0
2019-07-24 10:30:00,10.74,10.76,10.7,10.73,61414.0,8.1895,8.2048,8.159,8.1819,61414.0
2019-07-24 11:00:00,10.73,10.76,10.72,10.73,43187.0,8.1819,8.2048,8.1743,8.1819,43187.0
2019-07-24 11:30:00,10.74,10.74,10.72,10.73,47420.0,8.1895,8.1895,8.1743,8.1819,47420.0
2019-07-24 12:00:00,10.73,10.81,10.73,10.79,78475.0,8.1819,8.2429,8.1819,8.2277,78475.0
2019-07-24 12:30:00,10.8,10.88,10.8,10.88,125732.0,8.2353,8.2963,8.2353,8.2963,125732.0
2019-07-24 13:00:00,10.88,10.88,10.85,10.88,113265.0,8.2963,8.2963,8.2734,8.2963,113265.0
2019-07-24 13:30:00,10.88,10.93,10.88,10.9,263795.0,8.2963,8.3344,8.2963,8.3115,263795.0
2019-07-24 14:00:00,10.9,10.94,10.88,10.93,212189.0,8.3115,8.342,8.2963,8.3344,212189.0
2019-07-24 14:30:00,10.94,10.95,10.91,10.95,73351.0,8.342,8.3497,8.3192,8.3497,73351.0
2019-07-24 15:00:00,10.95,11.0,10.94,11.0,129179.0,8.3497,8.3878,8.342,8.3878,129179.0
2019-07-24 15:30:00,10.99,11.09,10.99,11.03,854621.0,8.3802,8.4564,8.3802,8.4107,854621.0
2019-07-25 09:30:00,11.1,11.11,10.97,10.98,124105.0,8.464,8.4717,8.3649,8.3725,124105.0
2019-07-25 10:00:00,10.99,11.0,10.95,10.99,109938.0,8.3802,8.3878,8.3497,8.3802,109938.0
2019-07-25 10:30:00,10.99,11.0,10.95,10.98,128573.0,8.3802,8.3878,8.3497,8.3725,128573.0
2019-07-25 11:00:00,10.98,11.14,10.97,11.13,191532.0,8.3725,8.4945,8.3649,8.4869,191532.0
2019-07-25 11:30:00,11.13,11.14,11.09,11.11,209639.0,8.4869,8.4945,8.4564,8.4717,209639.0
2019-07-25 12:00:00,11.11,11.12,11.04,11.08,154818.0,8.4717,8.4793,8.4183,8.4488,154818.0
2019-07-25 12:30:00,11.07,11.11,10.99,11.03,79264.0,8.4412,8.4717,8.3802,8.4107,79264.0
2019-07-25 13:00:00,11.02,11.04,11.0,11.03,66359.0,8.403,8.4183,8.3878,8.4107,66359.0
2019-07-25 13:30:00,11.03,11.04,11.0,11.01,71265.0,8.4107,8.4183,8.3878,8.3954,71265.0
2019-07-25 14:00:00,11.01,11.03,10.98,10.99,75867.0,8.3954,8.4107,8.3725,8.3802,75867.0
2019-07-25 14:30:00,10.99,11.01,10.96,10.98,91392.0,8.3802,8.3954,8.3573,8.3725,91392.0
2019-07-25 15:00:00,10.98,10.99,10.92,10.94,146201.0,8.3725,8.3802,8.3268,8.342,146201.0
2019-07-25 15:30:00,10.94,10.96,10.88,10.92,290831.0,8.342,8.3573,8.2963,8.3268,290831.0
2019-07-26 09:30:00,10.9,11.01,10.76,10.97,172978.0,8.3115,8.3954,8.2048,8.3649,172978.0
2019-07-26 10:00:00,10.98,11.06,10.97,11.04,52651.0,8.3725,8.4335,8.3649,8.4183,52651.0
2019-07-26 10:30:00,11.04,11.09,11.02,11.07,95094.0,8.4183,8.4564,8.403,8.4412,95094.0
2019-07-26 11:00:00,11.06,11.09,11.05,11.08,42020.0,8.4335,8.4564,8.4259,8.4488,42020.0
2019-07-26 11:30:00,11.08,11.09,11.05,11.09,57441.0,8.4488,8.4564,8.4259,8.4564,57441.0
2019-07-26 12:00:00,11.09,11.1,11.04,11.05,187712.0,8.4564,8.464,8.4183,8.4259,187712.0
2019-07-26 12:30:00,11.05,11.09,11.04,11.08,58862.0,8.4259,8.4564,8.4183,8.4488,58862.0
2019-07-26 13:00:00,11.08,11.1,11.07,11.09,77247.0,8.4488,8.464,8.4412,8.4564,77247.0
2019-07-26 13:30:00,11.09,11.11,11.08,11.1,113767.0,8.4564,8.4717,8.4488,8.464,113767.0
2019-07-26 14:00:00,11.1,11.1,11.06,11.07,65031.0,8.464,8.464,8.4335,8.4412,65031.0
2019-07-26 14:30:00,11.07,11.12,11.06,11.12,66661.0,8.4412,8.4793,8.4335,8.4793,66661.0
2019-07-26 15:00:00,11.12,11.13,11.1,11.1,81547.0,8.4793,8.4869,8.464,8.464,81547.0
2019-07-26 15:30:00,11.11,11.15,11.1,11.15,408286.0,8.4717,8.5022,8.464,8.5022,408286.0
2019-07-29 09:30:00,11.08,11.17,11.08,11.09,73282.0,8.4488,8.5174,8.4488,8.4564,73282.0
2019-07-29 10:00:00,11.09,11.12,11.07,11.09,52906.0,8.4564,8.4793,8.4412,8.4564,52906.0
2019-07-29 10:30:00,11.1,11.15,11.08,11.15,46155.0,8.464,8.5022,8.4488,8.5022,46155.0
2019-07-29 11:00:00,11.14,11.15,11.12,11.13,33273.0,8.4945,8.5022,8.4793,8.4869,33273.0
2019-07-29 11:30:00,11.12,11.17,11.12,11.16,53583.0,8.4793,8.5174,8.4793,8.5098,53583.0
2019-07-29 12:00:00,11.16,11.16,11.1,11.13,82412.0,8.5098,8.5098,8.464,8.4869,82412.0
2019-07-29 12:30:00,11.13,11.13,11.09,11.1,25727.0,8.4869,8.4869,8.4564,8.464,25727.0
2019-07-29 13:00:00,11.09,11.1,11.06,11.08,39155.0,8.4564,8.464,8.4335,8.4488,39155.0
2019-07-29 13:30:00,11.08,11.08,11.05,11.05,30361.0,8.4488,8.4488,8.4259,8.4259,30361.0
2019-07-29 14:00:00,11.05,11.1,11.04,11.09,45613.0,8.4259,8.464,8.4183,8.4564,45613.0
2019-07-29 14:30:00,11.09,11.09,11.04,11.04,37457.0,8.4564,8.4564,8.4183,8.4183,37457.0
2019-07-29 15:00:00,11.04,11.05,11.0,11.02,96622.0,8.4183,8.4259,8.3878,8.403,96622.0
2019-07-29 15:30:00,11.01,11.03,10.98,11.0,293701.0,8.3954,8.4107,8.3725,8.3878,293701.0
2019-07-30 09:30:00,10.9,10.98,10.87,10.94,61224.0,8.3115,8.3725,8.2887,8.342,61224.0
2019-07-30 10:00:00,10.94,10.99,10.93,10.97,46378.0,8.342,8.3802,8.3344,8.3649,46378.0
2019-07-30 10:30:00,10.97,11.03,10.97,11.03,69764.0,8.3649,8.4107,8.3649,8.4107,69764.0
2019-07-30 11:00:00,11.03,11.07,11.01,11.06,63750.0,8.4107,8.4412,8.3954,8.4335,63750.0
2019-07-30 11:30:00,11.06,11.13,11.05,11.13,74832.0,8.4335,8.4869,8.4259,8.4869,74832.0
2019-07-30 12:00:00,11.13,11.14,11.11,11.14,57184.0,8.4869,8.4945,8.4717,8.4945,57184.0
2019-07-30 12:30:00,11.13,11.15,11.12,11.13,60592.0,8.4869,8.5022,8.4793,8.4869,60592.0
2019-07-30 13:00:00,11.13,11.15,11.12,11.15,44120.0,8.4869,8.5022,8.4793,8.5022,44120.0
2019-07-30 13:30:00,11.15,11.17,11.14,11.16,38767.0,8.5022,8.5174,8.4945,8.5098,38767.0
2019-07-30 14:00:00,11.15,11.2,11.14,11.18,75288.0,8.5022,8.5403,8.4945,8.525,75288.0
2019-07-30 14:30:00,11.18,11.2,11.17,11.18,45351.0,8.525,8.5403,8.5174,8.525,45351.0
2019-07-30 15:00:00,11.17,11.18,11.16,11.17,88983.0,8.5174,8.525,8.5098,8.5174,88983.0
2019-07-30 15:30:00,11.17,11.22,11.16,11.22,270475.0,8.5174,8.5555,8.5098,8.5555,270475.0
2019-07-31 09:30:00,11.22,11.25,11.14,11.16,189725.0,8.5555,8.5784,8.4945,8.5098,189725.0
2019-07-31 10:00:00,11.16,11.19,11.12,11.15,56484.0,8.5098,8.5327,8.4793,8.5022,56484.0
2019-07-31 10:30:00,11.13,11.17,11.13,11.17,61170.0,8.4869,8.5174,8.4869,8.5174,61170.0
2019-07-31 11:00:00,11.17,11.25,11.16,11.24,102578.0,8.5174,8.5784,8.5098,8.5708,102578.0
2019-07-31 11:30:00,11.24,11.28,11.23,11.26,149549.0,8.5708,8.6013,8.5632,8.586,149549.0
2019-07-31 12:00:00,11.26,11.27,11.21,11.22,47107.0,8.586,8.5937,8.5479,8.5555,47107.0
2019-07-31 12:30:00,11.22,11.23,11.19,11.21,36089.0,8.5555,8.5632,8.5327,8.5479,36089.0
2019-07-31 13:00:00,11.22,11.28,11.22,11.28,70994.0,8.5555,8.6013,8.5555,8.6013,70994.0
2019-07-31 13:30:00,11.28,11.33,11.27,11.33,175606.0,8.6013,8.6394,8.5937,8.6394,175606.0
2019-07-31 14:00:00,11.33,11.36,11.25,11.26,146095.0,8.6394,8.6623,8.5784,8.586,146095.0
2019-07-31 14:30:00,11.25,11.34,11.2,11.21,212319.0,8.5784,8.647,8.5403,8.5479,212319.0
2019-07-31 15:00:00,11.21,11.32,11.18,11.3,178577.0,8.5479,8.6318,8.525,8.6165,178577.0
2019-07-31 15:30:00,11.3,11.31,11.14,11.15,807080.0,8.6165,8.6242,8.4945,8.5022,807080.0
2019-08-01 09:30:00,11.13,11.25,11.05,11.24,118330.0,8.4869,8.5784,8.4259,8.5708,118330.0
2019-08-01 10:00:00,11.23,11.23,11.14,11.15,54762.0,8.5632,8.5632,8.4945,8.5022,54762.0
2019-08-01 10:30:00,11.16,11.17,11.1,11.11,59068.0,8.5098,8.5174,8.464,8.4717,59068.0
2019-08-01 11:00:00,11.11,11.19,11.1,11.19,54055.0,8.4717,8.5327,8.464,8.5327,54055.0
2019-08-01 11:30:00,11.19,11.19,11.12,11.14,42412.0,8.5327,8.5327,8.4793,8.4945,42412.0
2019-08-01 12:00:00,11.13,11.14,11.05,11.07,59327.0,8.4869,8.4945,8.4259,8.4412,59327.0
2019-08-01 12:30:00,11.07,11.08,11.0,11.0,119902.0,8.4412,8.4488,8.3878,8.3878,119902.0
2019-08-01 13:00:00,11.0,11.03,10.94,10.95,194420.0,8.3878,8.4107,8.342,8.3497,194420.0
2019-08-01 13:30:00,10.95,10.95,10.81,10.88,286310.0,8.3497,8.3497,8.2429,8.2963,286310.0
2019-08-01 14:00:00,10.88,10.89,10.78,10.8,166477.0,8.2963,8.3039,8.22,8.2353,166477.0
2019-08-01 14:30:00,10.81,10.91,10.79,10.9,164437.0,8.2429,8.3192,8.2277,8.3115,164437.0
2019-08-01 15:00:00,10.9,10.91,10.81,10.84,210791.0,8.3115,8.3192,8.2429,8.2658,210791.0
2019-08-01 15:30:00,10.85,10.89,10.8,10.84,634426.0,8.2734,8.3039,8.2353,8.2658,634426.0
2019-08-02 09:30:00,10.83,10.86,10.74,10.75,207545.0,8.2582,8.281,8.1895,8.1972,207545.0
2019-08-02 10:00:00,10.75,10.76,10.66,10.69,119612.0,8.1972,8.2048,8.1285,8.1514,119612.0
2019-08-02 10:30:00,10.68,10.68,10.58,10.59,129530.0,8.1438,8.1438,8.0675,8.0751,129530.0
2019-08-02 11:00:00,10.59,10.69,10.58,10.66,101006.0,8.0751,8.1514,8.0675,8.1285,101006.0
2019-08-02 11:30:00,10.66,10.68,10.59,10.66,73931.0,8.1285,8.1438,8.0751,8.1285,73931.0
2019-08-02 12:00:00,10.66,10.66,10.62,10.63,158719.0,8.1285,8.1285,8.098,8.1057,158719.0
2019-08-02 12:30:00,10.63,10.64,10.51,10.51,107154.0,8.1057,8.1133,8.0141,8.0141,107154.0
2019-08-02 13:00:00,10.52,10.58,10.5,10.55,116616.0,8.0218,8.0675,8.0065,8.0446,116616.0
2019-08-02 13:30:00,10.55,10.6,10.55,10.55,60232.0,8.0446,8.0828,8.0446,8.0446,60232.0
2019-08-02 14:00:00,10.55,10.6,10.53,10.57,108438.0,8.0446,8.0828,8.0294,8.0599,108438.0
2019-08-02 14:30:00,10.58,10.6,10.56,10.6,52815.0,8.0675,8.0828,8.0523,8.0828,52815.0
2019-08-02 15:00:00,10.6,10.61,10.55,10.6,166172.0,8.0828,8.0904,8.0446,8.0828,166172.0
2019-08-02 15:30:00,10.6,10.65,10.59,10.63,221670.0,8.0828,8.1209,8.0751,8.1057,221670.0
2019-08-05 09:30:00,10.42,10.49,10.37,10.43,171179.0,7.9455,7.9989,7.9074,7.9531,171179.0
2019-08-05 10:00:00,10.42,10.42,10.35,10.36,123828.0,7.9455,7.9455,7.8921,7.8998,123828.0
2019-08-05 10:30:00,10.36,10.37,10.31,10.36,86484.0,7.8998,7.9074,7.8616,7.8998,86484.0
2019-08-05 11:00:00,10.36,10.39,10.33,10.39,138328.0,7.8998,7.9226,7.8769,7.9226,138328.0
2019-08-05 11:30:00,10.38,10.4,10.35,10.38,76386.0,7.915,7.9303,7.8921,7.915,76386.0
2019-08-05 12:00:00,10.38,10.42,10.35,10.39,108458.0,7.915,7.9455,7.8921,7.9226,108458.0
2019-08-05 12:30:00,10.4,10.41,10.35,10.36,62378.0,7.9303,7.9379,7.8921,7.8998,62378.0
2019-08-05 13:00:00,10.35,10.39,10.34,10.34,59070.0,7.8921,7.9226,7.8845,7.8845,59070.0
2019-08-05 13:30:00,10.34,10.39,10.31,10.33,47809.0,7.8845,7.9226,7.8616,7.8769,47809.0
2019-08-05 14:00:00,10.33,10.34,10.29,10.29,122400.0,7.8769,7.8845,7.8464,7.8464,122400.0
2019-08-05 14:30:00,10.29,10.3,10.25,10.25,131776.0,7.8464,7.854,7.8159,7.8159,131776.0
2019-08-05 15:00:00,10.26,10.33,10.17,10.29,496346.0,7.8235,7.8769,7.7549,7.8464,496346.0
2019-08-05 15:30:00,10.29,10.41,10.28,10.38,509161.0,7.8464,7.9379,7.8388,7.915,509161.0
2019-08-06 09:30:00,10.47,10.52,10.39,10.42,148802.0,7.9836,8.0218,7.9226,7.9455,148802.0
2019-08-06 10:00:00,10.42,10.43,10.34,10.37,73902.0,7.9455,7.9531,7.8845,7.9074,73902.0
2019-08-06 10:30:00,10.37,10.43,10.34,10.37,59384.0,7.9074,7.9531,7.8845,7.9074,59384.0
2019-08-06 11:00:00,10.38,10.38,10.28,10.32,80590.0,7.915,7.915,7.8388,7.8693,80590.0
2019-08-06 11:30:00,10.32,10.36,10.29,10.36,58454.0,7.8693,7.8998,7.8464,7.8998,58454.0
2019-08-06 12:00:00,10.36,10.37,10.3,10.31,51889.0,7.8998,7.9074,7.854,7.8616,51889.0
2019-08-06 12:30:00,10.3,10.34,10.29,10.31,41215.0,7.854,7.8845,7.8464,7.8616,41215.0
2019-08-06 13:00:00,10.32,10.36,10.32,10.34,35716.0,7.8693,7.8998,7.8693,7.8845,35716.0
2019-08-06 13:30:00,10.34,10.39,10.34,10.36,41403.0,7.8845,7.9226,7.8845,7.8998,41403.0
2019-08-06 14:00:00,10.36,10.42,10.34,10.41,74688.0,7.8998,7.9455,7.8845,7.9379,74688.0
2019-08-06 14:30:00,10.41,10.45,10.4,10.43,30020.0,7.9379,7.9684,7.9303,7.9531,30020.0
2019-08-06 15:00:00,10.43,10.5,10.42,10.48,58664.0,7.9531,8.0065,7.9455,7.9913,58664.0
2019-08-06 15:30:00,10.48,10.53,10.46,10.5,239672.0,7.9913,8.0294,7.976,8.0065,239672.0
2019-08-07 09:30:00,10.29,10.41,10.2,10.27,158219.0,7.8464,7.9379,7.7778,7.8311,158219.0
2019-08-07 10:00:00,10.27,10.3,10.22,10.26,46849.0,7.8311,7.854,7.793,7.8235,46849.0
2019-08-07 10:30:00,10.26,10.35,10.26,10.32,74386.0,7.8235,7.8921,7.8235,7.8693,74386.0
2019-08-07 11:00:00,10.31,10.34,10.28,10.32,164841.0,7.8616,7.8845,7.8388,7.8693,164841.0
2019-08-07 11:30:00,10.32,10.32,10.27,10.3,68831.0,7.8693,7.8693,7.8311,7.854,68831.0
2019-08-07 12:00:00,10.3,10.33,10.29,10.33,70675.0,7.854,7.8769,7.8464,7.8769,70675.0
2019-08-07 12:30:00,10.32,10.35,10.3,10.3,45570.0,7.8693,7.8921,7.854,7.854,45570.0
2019-08-07 13:00:00,10.31,10.35,10.28,10.34,37231.0,7.8616,7.8921,7.8388,7.8845,37231.0
2019-08-07 13:30:00,10.34,10.38,10.34,10.35,35540.0,7.8845,7.915,7.8845,7.8921,35540.0
2019-08-07 14:00:00,10.36,10.4,10.34,10.37,59214.0,7.8998,7.9303,7.8845,7.9074,59214.0
2019-08-07 14:30:00,10.37,10.41,10.37,10.39,53670.0,7.9074,7.9379,7.9074,7.9226,53670.0
2019-08-07 15:00:00,10.39,10.41,10.32,10.41,84068.0,7.9226,7.9379,7.8693,7.9379,84068.0
2019-08-07 15:30:00,10.41,10.46,10.4,10.41,203913.0,7.9379,7.976,7.9303,7.9379,203913.0
2019-08-08 09:30:00,10.5,10.57,10.48,10.52,90750.0,8.0065,8.0599,7.9913,8.0218,90750.0
2019-08-08 10:00:00,10.51,10.56,10.46,10.54,115210.0,8.0141,8.0523,7.976,8.037,115210.0
2019-08-08 10:30:00,10.54,10.59,10.54,10.59,33082.0,8.037,8.0751,8.037,8.0751,33082.0
2019-08-08 11:00:00,10.59,10.6,10.55,10.59,53924.0,8.0751,8.0828,8.0446,8.0751,53924.0
2019-08-08 11:30:00,10.59,10.65,10.58,10.63,36842.0,8.0751,8.1209,8.0675,8.1057,36842.0
2019-08-08 12:00:00,10.63,10.69,10.63,10.68,35505.0,8.1057,8.1514,8.1057,8.1438,35505.0
2019-08-08 12:30:00,10.67,10.68,10.65,10.68,38764.0,8.1362,8.1438,8.1209,8.1438,38764.0
2019-08-08 13:00:00,10.68,10.7,10.64,10.65,47972.0,8.1438,8.159,8.1133,8.1209,47972.0
2019-08-08 13:30:00,10.66,10.7,10.65,10.68,51115.0,8.1285,8.159,8.1209,8.1438,51115.0
2019-08-08 14:00:00,10.68,10.69,10.63,10.68,31827.0,8.1438,8.1514,8.1057,8.1438,31827.0
2019-08-08 14:30:00,10.69,10.7,10.65,10.68,58906.0,8.1514,8.159,8.1209,8.1438,58906.0
2019-08-08 15:00:00,10.68,10.7,10.64,10.65,122313.0,8.1438,8.159,8.1133,8.1209,122313.0
2019-08-08 15:30:00,10.65,10.67,10.6,10.66,322339.0,8.1209,8.1362,8.0828,8.1285,322339.0
2019-08-09 09:30:00,10.62,10.63,10.56,10.57,48160.0,8.098,8.1057,8.0523,8.0599,48160.0
2019-08-09 10:00:00,10.57,10.6,10.53,10.53,44869.0,8.0599,8.0828,8.0294,8.0294,44869.0
2019-08-09 10:30:00,10.53,10.55,10.49,10.54,58239.0,8.0294,8.0446,7.9989,8.037,58239.0
2019-08-09 11:00:00,10.54,10.56,10.51,10.52,36314.0,8.037,8.0523,8.0141,8.0218,36314.0
2019-08-09 11:30:00,10.52,10.58,10.51,10.57,21835.0,8.0218,8.0675,8.0141,8.0599,21835.0
2019-08-09 12:00:00,10.57,10.58,10.53,10.54,32657.0,8.0599,8.0675,8.0294,8.037,32657.0
2019-08-09 12:30:00,10.54,10.62,10.52,10.59,40667.0,8.037,8.098,8.0218,8.0751,40667.0
2019-08-09 13:00:00,10.59,10.63,10.58,10.61,30701.0,8.0751,8.1057,8.0675,8.0904,30701.0
2019-08-09 13:30:00,10.62,10.63,10.59,10.59,29655.0,8.098,8.1057,8.0751,8.0751,29655.0
2019-08-09 14:00:00,10.59,10.62,10.58,10.62,34387.0,8.0751,8.098,8.0675,8.098,34387.0
2019-08-09 14:30:00,10.61,10.63,10.6,10.63,40418.0,8.0904,8.1057,8.0828,8.1057,40418.0
2019-08-09 15:00:00,10.63,10.67,10.62,10.67,47727.0,8.1057,8.1362,8.098,8.1362,47727.0
2019-08-09 15:30:00,10.67,10.68,10.62,10.63,226578.0,8.1362,8.1438,8.098,8.1057,226578.0
2019-08-12 09:30:00,10.49,10.52,10.44,10.47,93313.0,7.9989,8.0218,7.9608,7.9836,93313.0
2019-08-12 10:00:00,10.47,10.55,10.46,10.55,57410.0,7.9836,8.0446,7.976,8.0446,57410.0
2019-08-12 10:30:00,10.55,10.56,10.51,10.52,96969.0,8.0446,8.0523,8.0141,8.0218,96969.0
2019-08-12 11:00:00,10.52,10.52,10.42,10.45,111662.0,8.0218,8.0218,7.9455,7.9684,111662.0
2019-08-12 11:30:00,10.45,10.46,10.4,10.41,121982.0,7.9684,7.976,7.9303,7.9379,121982.0
2019-08-12 12:00:00,10.4,10.44,10.37,10.43,58328.0,7.9303,7.9608,7.9074,7.9531,58328.0
2019-08-12 12:30:00,10.42,10.44,10.41,10.42,76334.0,7.9455,7.9608,7.9379,7.9455,76334.0
2019-08-12 13:00:00,10.42,10.44,10.41,10.43,52525.0,7.9455,7.9608,7.9379,7.9531,52525.0
2019-08-12 13:30:00,10.43,10.44,10.39,10.43,111457.0,7.9531,7.9608,7.9226,7.9531,111457.0
2019-08-12 14:00:00,10.43,10.45,10.41,10.45,138134.0,7.9531,7.9684,7.9379,7.9684,138134.0
2019-08-12 14:30:00,10.45,10.45,10.41,10.43,98691.0,7.9684,7.9684,7.9379,7.9531,98691.0
2019-08-12 15:00:00,10.43,10.45,10.42,10.43,83414.0,7.9531,7.9684,7.9455,7.9531,83414.0
2019-08-12 15:30:00,10.43,10.44,10.41,10.42,172669.0,7.9531,7.9608,7.9379,7.9455,172669.0
2019-08-13 09:30:00,10.43,10.65,10.38,10.64,273121.0,7.9531,8.1209,7.915,8.1133,273121.0
2019-08-13 10:00:00,10.64,10.66,10.57,10.66,264239.0,8.1133,8.1285,8.0599,8.1285,264239.0
2019-08-13 10:30:00,10.66,10.66,10.56,10.58,74837.0,8.1285,8.1285,8.0523,8.0675,74837.0
2019-08-13 11:00:00,10.58,10.59,10.52,10.53,58282.0,8.0675,8.0751,8.0218,8.0294,58282.0
2019-08-13 11:30:00,10.53,10.57,10.51,10.55,55464.0,8.0294,8.0599,8.0141,8.0446,55464.0
2019-08-13 12:00:00,10.55,10.58,10.54,10.55,97783.0,8.0446,8.0675,8.037,8.0446,97783.0
2019-08-13 12:30:00,10.55,10.56,10.53,10.54,28762.0,8.0446,8.0523,8.0294,8.037,28762.0
2019-08-13 13:00:00,10.54,10.57,10.52,10.54,58546.0,8.037,8.0599,8.0218,8.037,58546.0
2019-08-13 13:30:00,10.53,10.57,10.53,10.56,32695.0,8.0294,8.0599,8.0294,8.0523,32695.0
2019-08-13 14:00:00,10.56,10.57,10.51,10.51,48473.0,8.0523,8.0599,8.0141,8.0141,48473.0
2019-08-13 14:30:00,10.51,10.53,10.5,10.51,45362.0,8.0141,8.0294,8.0065,8.0141,45362.0
2019-08-13 15:00:00,10.5,10.52,10.49,10.51,53883.0,8.0065,8.0218,7.9989,8.0141,53883.0
2019-08-13 15:30:00,10.51,10.52,10.49,10.51,340809.0,8.0141,8.0218,7.9989,8.0141,340809.0
2019-08-14 09:30:00,10.28,10.4,10.21,10.31,181531.0,7.8388,7.9303,7.7854,7.8616,181531.0
2019-08-14 10:00:00,10.31,10.31,10.23,10.28,70325.0,7.8616,7.8616,7.8006,7.8388,70325.0
2019-08-14 10:30:00,10.29,10.3,10.22,10.23,89050.0,7.8464,7.854,7.793,7.8006,89050.0
2019-08-14 11:00:00,10.24,10.27,10.21,10.24,53546.0,7.8083,7.8311,7.7854,7.8083,53546.0
2019-08-14 11:30:00,10.25,10.29,10.24,10.28,57057.0,7.8159,7.8464,7.8083,7.8388,57057.0
2019-08-14 12:00:00,10.28,10.3,10.25,10.27,53444.0,7.8388,7.854,7.8159,7.8311,53444.0
2019-08-14 12:30:00,10.27,10.28,10.19,10.2,88743.0,7.8311,7.8388,7.7701,7.7778,88743.0
2019-08-14 13:00:00,10.19,10.19,10.11,10.18,231448.0,7.7701,7.7701,7.7091,7.7625,231448.0
2019-08-14 13:30:00,10.18,10.23,10.17,10.23,58195.0,7.7625,7.8006,7.7549,7.8006,58195.0
2019-08-14 14:00:00,10.22,10.25,10.2,10.24,42978.0,7.793,7.8159,7.7778,7.8083,42978.0
2019-08-14 14:30:00,10.24,10.25,10.19,10.23,40624.0,7.8083,7.8159,7.7701,7.8006,40624.0
2019-08-14 15:00:00,10.23,10.29,10.21,10.26,186766.0,7.8006,7.8464,7.7854,7.8235,186766.0
2019-08-14 15:30:00,10.26,10.28,10.23,10.24,354713.0,7.8235,7.8388,7.8006,7.8083,354713.0
2019-08-15 09:30:00,10.26,10.29,10.21,10.28,73651.0,7.8235,7.8464,7.7854,7.8388,73651.0
2019-08-15 10:00:00,10.28,10.29,10.18,10.18,63300.0,7.8388,7.8464,7.7625,7.7625,63300.0
2019-08-15 10:30:00,10.18,10.23,10.17,10.18,32802.0,7.7625,7.8006,7.7549,7.7625,32802.0
2019-08-15 11:00:00,10.18,10.18,10.11,10.12,145678.0,7.7625,7.7625,7.7091,7.7168,145678.0
2019-08-15 11:30:00,10.12,10.14,10.07,10.09,158686.0,7.7168,7.732,7.6786,7.6939,158686.0
2019-08-15 12:00:00,10.09,10.13,10.08,10.08,147560.0,7.6939,7.7244,7.6863,7.6863,147560.0
2019-08-15 12:30:00,10.09,10.1,10.06,10.07,107687.0,7.6939,7.7015,7.671,7.6786,107687.0
2019-08-15 13:00:00,10.07,10.09,10.06,10.07,72476.0,7.6786,7.6939,7.671,7.6786,72476.0
2019-08-15 13:30:00,10.06,10.07,10.0,10.02,91141.0,7.671,7.6786,7.6253,7.6405,91141.0
2019-08-15 14:00:00,10.02,10.05,10.01,10.04,98808.0,7.6405,7.6634,7.6329,7.6558,98808.0
2019-08-15 14:30:00,10.04,10.07,10.02,10.05,67050.0,7.6558,7.6786,7.6405,7.6634,67050.0
2019-08-15 15:00:00,10.05,10.09,10.04,10.04,67839.0,7.6634,7.6939,7.6558,7.6558,67839.0
2019-08-15 15:30:00,10.04,10.06,10.03,10.04,161851.0,7.6558,7.671,7.6481,7.6558,161851.0
2019-08-16 09:30:00,10.13,10.18,10.11,10.16,155633.0,7.7244,7.7625,7.7091,7.7473,155633.0
2019-08-16 10:00:00,10.16,10.19,10.11,10.16,84641.0,7.7473,7.7701,7.7091,7.7473,84641.0
2019-08-16 10:30:00,10.16,10.23,10.15,10.22,75405.0,7.7473,7.8006,7.7396,7.793,75405.0
2019-08-16 11:00:00,10.21,10.27,10.19,10.26,94241.0,7.7854,7.8311,7.7701,7.8235,94241.0
2019-08-16 11:30:00,10.26,10.28,10.25,10.25,60217.0,7.8235,7.8388,7.8159,7.8159,60217.0
2019-08-16 12:00:00,10.25,10.3,10.24,10.27,54640.0,7.8159,7.854,7.8083,7.8311,54640.0
2019-08-16 12:30:00,10.26,10.28,10.25,10.27,46450.0,7.8235,7.8388,7.8159,7.8311,46450.0
2019-08-16 13:00:00,10.28,10.28,10.25,10.28,56200.0,7.8388,7.8388,7.8159,7.8388,56200.0
2019-08-16 13:30:00,10.27,10.29,10.26,10.28,41394.0,7.8311,7.8464,7.8235,7.8388,41394.0
2019-08-16 14:00:00,10.29,10.3,10.27,10.29,34509.0,7.8464,7.854,7.8311,7.8464,34509.0
2019-08-16 14:30:00,10.28,10.3,10.26,10.29,26895.0,7.8388,7.854,7.8235,7.8464,26895.0
2019-08-16 15:00:00,10.29,10.32,10.28,10.3,40363.0,7.8464,7.8693,7.8388,7.854,40363.0
2019-08-16 15:30:00,10.3,10.33,10.29,10.32,130571.0,7.854,7.8769,7.8464,7.8693,130571.0
2019-08-19 09:30:00,10.51,10.52,10.4,10.47,159474.0,8.0141,8.0218,7.9303,7.9836,159474.0
2019-08-19 10:00:00,10.48,10.51,10.44,10.48,236910.0,7.9913,8.0141,7.9608,7.9913,236910.0
2019-08-19 10:30:00,10.47,10.49,10.43,10.45,81151.0,7.9836,7.9989,7.9531,7.9684,81151.0
2019-08-19 11:00:00,10.46,10.46,10.42,10.45,83033.0,7.976,7.976,7.9455,7.9684,83033.0
2019-08-19 11:30:00,10.45,10.45,10.41,10.43,57688.0,7.9684,7.9684,7.9379,7.9531,57688.0
2019-08-19 12:00:00,10.43,10.45,10.42,10.44,110315.0,7.9531,7.9684,7.9455,7.9608,110315.0
2019-08-19 12:30:00,10.43,10.46,10.42,10.45,109153.0,7.9531,7.976,7.9455,7.9684,109153.0
2019-08-19 13:00:00,10.45,10.49,10.45,10.49,44284.0,7.9684,7.9989,7.9684,7.9989,44284.0
2019-08-19 13:30:00,10.49,10.49,10.47,10.48,99056.0,7.9989,7.9989,7.9836,7.9913,99056.0
2019-08-19 14:00:00,10.48,10.52,10.47,10.52,56202.0,7.9913,8.0218,7.9836,8.0218,56202.0
2019-08-19 14:30:00,10.52,10.52,10.49,10.52,37289.0,8.0218,8.0218,7.9989,8.0218,37289.0
2019-08-19 15:00:00,10.52,10.53,10.5,10.51,89889.0,8.0218,8.0294,8.0065,8.0141,89889.0
2019-08-19 15:30:00,10.5,10.52,10.47,10.47,336824.0,8.0065,8.0218,7.9836,7.9836,336824.0
2019-08-20 09:30:00,10.37,10.39,10.07,10.38,168183.0,7.9074,7.9226,7.6786,7.915,168183.0
2019-08-20 10:00:00,10.37,10.42,10.36,10.37,47397.0,7.9074,7.9455,7.8998,7.9074,47397.0
2019-08-20 10:30:00,10.37,10.38,10.35,10.38,41220.0,7.9074,7.915,7.8921,7.915,41220.0
2019-08-20 11:00:00,10.38,10.39,10.34,10.38,70250.0,7.915,7.9226,7.8845,7.915,70250.0
2019-08-20 11:30:00,10.38,10.39,10.34,10.35,30315.0,7.915,7.9226,7.8845,7.8921,30315.0
2019-08-20 12:00:00,10.36,10.38,10.35,10.36,16754.0,7.8998,7.915,7.8921,7.8998,16754.0
2019-08-20 12:30:00,10.36,10.36,10.33,10.34,26826.0,7.8998,7.8998,7.8769,7.8845,26826.0
2019-08-20 13:00:00,10.34,10.35,10.31,10.32,23087.0,7.8845,7.8921,7.8616,7.8693,23087.0
2019-08-20 13:30:00,10.32,10.32,10.29,10.31,45851.0,7.8693,7.8693,7.8464,7.8616,45851.0
2019-08-20 14:00:00,10.32,10.33,10.3,10.31,32471.0,7.8693,7.8769,7.854,7.8616,32471.0
2019-08-20 14:30:00,10.31,10.34,10.3,10.32,17539.0,7.8616,7.8845,7.854,7.8693,17539.0
2019-08-20 15:00:00,10.31,10.32,10.28,10.32,60159.0,7.8616,7.8693,7.8388,7.8693,60159.0
2019-08-20 15:30:00,10.32,10.35,10.3,10.32,169918.0,7.8693,7.8921,7.854,7.8693,169918.0
2019-08-21 09:30:00,10.41,10.41,10.35,10.39,89409.0,7.9379,7.9379,7.8921,7.9226,89409.0
2019-08-21 10:00:00,10.4,10.45,10.38,10.38,114520.0,7.9303,7.9684,7.915,7.915,114520.0
2019-08-21 10:30:00,10.38,10.4,10.37,10.4,39776.0,7.915,7.9303,7.9074,7.9303,39776.0
2019-08-21 11:00:00,10.4,10.42,10.38,10.38,29003.0,7.9303,7.9455,7.915,7.915,29003.0
2019-08-21 11:30:00,10.38,10.41,10.36,10.38,29362.0,7.915,7.9379,7.8998,7.915,29362.0
2019-08-21 12:00:00,10.38,10.39,10.36,10.37,17476.0,7.915,7.9226,7.8998,7.9074,17476.0
2019-08-21 12:30:00,10.37,10.42,10.36,10.41,26589.0,7.9074,7.9455,7.8998,7.9379,26589.0
2019-08-21 13:00:00,10.41,10.41,10.39,10.4,10186.0,7.9379,7.9379,7.9226,7.9303,10186.0
2019-08-21 13:30:00,10.4,10.41,10.38,10.39,20842.0,7.9303,7.9379,7.915,7.9226,20842.0
2019-08-21 14:00:00,10.39,10.42,10.38,10.4,78232.0,7.9226,7.9455,7.915,7.9303,78232.0
2019-08-21 14:30:00,10.4,10.4,10.36,10.36,78131.0,7.9303,7.9303,7.8998,7.8998,78131.0
2019-08-21 15:00:00,10.37,10.4,10.36,10.4,48239.0,7.9074,7.9303,7.8998,7.9303,48239.0
2019-08-21 15:30:00,10.4,10.41,10.36,10.39,200030.0,7.9303,7.9379,7.8998,7.9226,200030.0
2019-08-22 09:30:00,10.5,10.52,10.43,10.44,108773.0,8.0065,8.0218,7.9531,7.9608,108773.0
2019-08-22 10:00:00,10.44,10.47,10.41,10.41,49091.0,7.9608,7.9836,7.9379,7.9379,49091.0
2019-08-22 10:30:00,10.41,10.44,10.36,10.4,91676.0,7.9379,7.9608,7.8998,7.9303,91676.0
2019-08-22 11:00:00,10.41,10.45,10.39,10.41,33156.0,7.9379,7.9684,7.9226,7.9379,33156.0
2019-08-22 11:30:00,10.41,10.46,10.4,10.45,28554.0,7.9379,7.976,7.9303,7.9684,28554.0
2019-08-22 12:00:00,10.45,10.49,10.44,10.48,28085.0,7.9684,7.9989,7.9608,7.9913,28085.0
2019-08-22 12:30:00,10.47,10.49,10.46,10.47,25925.0,7.9836,7.9989,7.976,7.9836,25925.0
2019-08-22 13:00:00,10.47,10.52,10.47,10.5,40774.0,7.9836,8.0218,7.9836,8.0065,40774.0
2019-08-22 13:30:00,10.5,10.52,10.48,10.49,45763.0,8.0065,8.0218,7.9913,7.9989,45763.0
2019-08-22 14:00:00,10.5,10.5,10.48,10.48,38438.0,8.0065,8.0065,7.9913,7.9913,38438.0
2019-08-22 14:30:00,10.48,10.52,10.46,10.5,45108.0,7.9913,8.0218,7.976,8.0065,45108.0
2019-08-22 15:00:00,10.51,10.51,10.46,10.49,55905.0,8.0141,8.0141,7.976,7.9989,55905.0
2019-08-22 15:30:00,10.49,10.52,10.47,10.48,234439.0,7.9989,8.0218,7.9836,7.9913,234439.0
2019-08-23 09:30:00,10.41,10.49,10.4,10.47,106530.0,7.9379,7.9989,7.9303,7.9836,106530.0
2019-08-23 10:00:00,10.47,10.52,10.43,10.46,57224.0,7.9836,8.0218,7.9531,7.976,57224.0
2019-08-23 10:30:00,10.46,10.47,10.42,10.42,35039.0,7.976,7.9836,7.9455,7.9455,35039.0
2019-08-23 11:00:00,10.43,10.43,10.27,10.31,109168.0,7.9531,7.9531,7.8311,7.8616,109168.0
2019-08-23 11:30:00,10.32,10.32,10.24,10.27,104993.0,7.8693,7.8693,7.8083,7.8311,104993.0
2019-08-23 12:00:00,10.27,10.29,10.25,10.26,26934.0,7.8311,7.8464,7.8159,7.8235,26934.0
2019-08-23 12:30:00,10.27,10.29,10.21,10.22,42534.0,7.8311,7.8464,7.7854,7.793,42534.0
2019-08-23 13:00:00,10.22,10.25,10.19,10.22,63536.0,7.793,7.8159,7.7701,7.793,63536.0
2019-08-23 13:30:00,10.22,10.27,10.22,10.23,202482.0,7.793,7.8311,7.793,7.8006,202482.0
2019-08-23 14:00:00,10.24,10.25,10.22,10.22,78432.0,7.8083,7.8159,7.793,7.793,78432.0
2019-08-23 14:30:00,10.22,10.27,10.2,10.27,105653.0,7.793,7.8311,7.7778,7.8311,105653.0
2019-08-23 15:00:00,10.26,10.3,10.2,10.21,113653.0,7.8235,7.854,7.7778,7.7854,113653.0
2019-08-23 15:30:00,10.21,10.21,10.1,10.16,356494.0,7.7854,7.7854,7.7015,7.7473,356494.0
2019-08-26 09:30:00,10.24,10.3,10.2,10.25,123022.0,7.8083,7.854,7.7778,7.8159,123022.0
2019-08-26 10:00:00,10.25,10.28,10.23,10.25,125354.0,7.8159,7.8388,7.8006,7.8159,125354.0
2019-08-26 10:30:00,10.24,10.25,10.19,10.2,162545.0,7.8083,7.8159,7.7701,7.7778,162545.0
2019-08-26 11:00:00,10.2,10.25,10.2,10.24,31351.0,7.7778,7.8159,7.7778,7.8083,31351.0
2019-08-26 11:30:00,10.24,10.28,10.24,10.27,33612.0,7.8083,7.8388,7.8083,7.8311,33612.0
2019-08-26 12:00:00,10.26,10.31,10.26,10.29,27513.0,7.8235,7.8616,7.8235,7.8464,27513.0
2019-08-26 12:30:00,10.29,10.33,10.29,10.33,22224.0,7.8464,7.8769,7.8464,7.8769,22224.0
2019-08-26 13:00:00,10.33,10.35,10.32,10.33,30031.0,7.8769,7.8921,7.8693,7.8769,30031.0
2019-08-26 13:30:00,10.34,10.36,10.33,10.35,44688.0,7.8845,7.8998,7.8769,7.8921,44688.0
2019-08-26 14:00:00,10.34,10.35,10.29,10.29,40028.0,7.8845,7.8921,7.8464,7.8464,40028.0
2019-08-26 14:30:00,10.3,10.31,10.29,10.3,21294.0,7.854,7.8616,7.8464,7.854,21294.0
2019-08-26 15:00:00,10.3,10.34,10.29,10.31,46514.0,7.854,7.8845,7.8464,7.8616,46514.0
2019-08-26 15:30:00,10.32,10.37,10.31,10.37,230403.0,7.8693,7.9074,7.8616,7.9074,230403.0
2019-08-27 09:30:00,10.4,10.41,10.33,10.36,51489.0,7.9303,7.9379,7.8769,7.8998,51489.0
2019-08-27 10:00:00,10.36,10.37,10.27,10.29,42378.0,7.8998,7.9074,7.8311,7.8464,42378.0
2019-08-27 10:30:00,10.3,10.31,10.24,10.25,32770.0,7.854,7.8616,7.8083,7.8159,32770.0
2019-08-27 11:00:00,10.25,10.29,10.23,10.24,44475.0,7.8159,7.8464,7.8006,7.8083,44475.0
2019-08-27 11:30:00,10.23,10.25,10.2,10.21,57564.0,7.8006,7.8159,7.7778,7.7854,57564.0
2019-08-27 12:00:00,10.21,10.22,10.12,10.12,104006.0,7.7854,7.793,7.7168,7.7168,104006.0
2019-08-27 12:30:00,10.12,10.14,10.08,10.09,110386.0,7.7168,7.732,7.6863,7.6939,110386.0
2019-08-27 13:00:00,10.09,10.16,10.09,10.16,92279.0,7.6939,7.7473,7.6939,7.7473,92279.0
2019-08-27 13:30:00,10.15,10.19,10.14,10.15,77518.0,7.7396,7.7701,7.732,7.7396,77518.0
2019-08-27 14:00:00,10.15,10.15,10.11,10.12,154757.0,7.7396,7.7396,7.7091,7.7168,154757.0
2019-08-27 14:30:00,10.12,10.16,10.11,10.16,100872.0,7.7168,7.7473,7.7091,7.7473,100872.0
2019-08-27 15:00:00,10.16,10.19,10.13,10.13,93370.0,7.7473,7.7701,7.7244,7.7244,93370.0
2019-08-27 15:30:00,10.13,10.16,10.1,10.1,468043.0,7.7244,7.7473,7.7015,7.7015,468043.0
2019-08-28 09:30:00,10.08,10.24,10.08,10.24,64150.0,7.6863,7.8083,7.6863,7.8083,64150.0
2019-08-28 10:00:00,10.24,10.25,10.12,10.14,142456.0,7.8083,7.8159,7.7168,7.732,142456.0
2019-08-28 10:30:00,10.15,10.21,10.14,10.19,135392.0,7.7396,7.7854,7.732,7.7701,135392.0
2019-08-28 11:00:00,10.19,10.23,10.18,10.22,133264.0,7.7701,7.8006,7.7625,7.793,133264.0
2019-08-28 11:30:00,10.22,10.27,10.21,10.23,86443.0,7.793,7.8311,7.7854,7.8006,86443.0
2019-08-28 12:00:00,10.23,10.26,10.21,10.25,65826.0,7.8006,7.8235,7.7854,7.8159,65826.0
2019-08-28 12:30:00,10.24,10.26,10.24,10.26,40069.0,7.8083,7.8235,7.8083,7.8235,40069.0
2019-08-28 13:00:00,10.26,10.26,10.22,10.22,43794.0,7.8235,7.8235,7.793,7.793,43794.0
2019-08-28 13:30:00,10.22,10.24,10.21,10.21,60181.0,7.793,7.8083,7.7854,7.7854,60181.0
2019-08-28 14:00:00,10.21,10.23,10.21,10.22,70174.0,7.7854,7.8006,7.7854,7.793,70174.0
2019-08-28 14:30:00,10.22,10.23,10.19,10.21,123796.0,7.793,7.8006,7.7701,7.7854,123796.0
2019-08-28 15:00:00,10.21,10.22,10.17,10.17,123103.0,7.7854,7.793,7.7549,7.7549,123103.0
2019-08-28 15:30:00,10.17,10.19,10.14,10.15,419494.0,7.7549,7.7701,7.732,7.7396,419494.0
2019-08-29 09:30:00,10.3,10.39,10.28,10.37,156244.0,7.854,7.9226,7.8388,7.9074,156244.0
2019-08-29 10:00:00,10.37,10.42,10.35,10.42,67302.0,7.9074,7.9455,7.8921,7.9455,67302.0
2019-08-29 10:30:00,10.42,10.47,10.38,10.46,95851.0,7.9455,7.9836,7.915,7.976,95851.0
2019-08-29 11:00:00,10.46,10.49,10.45,10.47,82795.0,7.976,7.9989,7.9684,7.9836,82795.0
2019-08-29 11:30:00,10.47,10.49,10.45,10.49,63230.0,7.9836,7.9989,7.9684,7.9989,63230.0
2019-08-29 12:00:00,10.48,10.49,10.46,10.47,62174.0,7.9913,7.9989,7.976,7.9836,62174.0
2019-08-29 12:30:00,10.47,10.51,10.47,10.51,53054.0,7.9836,8.0141,7.9836,8.0141,53054.0
2019-08-29 13:00:00,10.51,10.52,10.5,10.52,65063.0,8.0141,8.0218,8.0065,8.0218,65063.0
2019-08-29 13:30:00,10.52,10.53,10.5,10.52,109515.0,8.0218,8.0294,8.0065,8.0218,109515.0
2019-08-29 14:00:00,10.52,10.53,10.49,10.49,91857.0,8.0218,8.0294,7.9989,7.9989,91857.0
2019-08-29 14:30:00,10.5,10.5,10.46,10.46,53660.0,8.0065,8.0065,7.976,7.976,53660.0
2019-08-29 15:00:00,10.46,10.48,10.43,10.43,120057.0,7.976,7.9913,7.9531,7.9531,120057.0
2019-08-29 15:30:00,10.43,10.48,10.43,10.46,332265.0,7.9531,7.9913,7.9531,7.976,332265.0
2019-08-30 09:30:00,10.52,10.54,10.48,10.49,38273.0,8.0218,8.037,7.9913,7.9989,38273.0
2019-08-30 10:00:00,10.49,10.54,10.49,10.49,40185.0,7.9989,8.037,7.9989,7.9989,40185.0
2019-08-30 10:30:00,10.5,10.53,10.46,10.46,37630.0,8.0065,8.0294,7.976,7.976,37630.0
2019-08-30 11:00:00,10.47,10.47,10.42,10.46,80912.0,7.9836,7.9836,7.9455,7.976,80912.0
2019-08-30 11:30:00,10.47,10.51,10.46,10.46,57883.0,7.9836,8.0141,7.976,7.976,57883.0
2019-08-30 12:00:00,10.47,10.52,10.46,10.5,46729.0,7.9836,8.0218,7.976,8.0065,46729.0
2019-08-30 12:30:00,10.5,10.54,10.49,10.52,56367.0,8.0065,8.037,7.9989,8.0218,56367.0
2019-08-30 13:00:00,10.53,10.53,10.51,10.51,10597.0,8.0294,8.0294,8.0141,8.0141,10597.0
2019-08-30 13:30:00,10.51,10.52,10.47,10.48,81286.0,8.0141,8.0218,7.9836,7.9913,81286.0
2019-08-30 14:00:00,10.48,10.51,10.48,10.5,76704.0,7.9913,8.0141,7.9913,8.0065,76704.0
2019-08-30 14:30:00,10.51,10.51,10.45,10.46,64192.0,8.0141,8.0141,7.9684,7.976,64192.0
2019-08-30 15:00:00,10.45,10.49,10.44,10.49,147016.0,7.9684,7.9989,7.9608,7.9989,147016.0
2019-08-30 15:30:00,10.49,10.52,10.48,10.51,236921.0,7.9989,8.0218,7.9913,8.0141,236921.0
2019-09-03 09:30:00,10.4,10.47,10.31,10.33,63137.0,7.9303,7.9836,7.8616,7.8769,63137.0
2019-09-03 10:00:00,10.32,10.33,10.17,10.21,124525.0,7.8693,7.8769,7.7549,7.7854,124525.0
2019-09-03 10:30:00,10.21,10.23,10.11,10.17,177724.0,7.7854,7.8006,7.7091,7.7549,177724.0
2019-09-03 11:00:00,10.18,10.2,10.14,10.18,72752.0,7.7625,7.7778,7.732,7.7625,72752.0
2019-09-03 11:30:00,10.18,10.2,10.16,10.17,82938.0,7.7625,7.7778,7.7473,7.7549,82938.0
2019-09-03 12:00:00,10.16,10.19,10.14,10.19,57369.0,7.7473,7.7701,7.732,7.7701,57369.0
2019-09-03 12:30:00,10.18,10.2,10.16,10.18,53930.0,7.7625,7.7778,7.7473,7.7625,53930.0
2019-09-03 13:00:00,10.18,10.2,10.16,10.17,35217.0,7.7625,7.7778,7.7473,7.7549,35217.0
2019-09-03 13:30:00,10.17,10.17,10.14,10.17,48954.0,7.7549,7.7549,7.732,7.7549,48954.0
2019-09-03 14:00:00,10.17,10.2,10.17,10.2,65644.0,7.7549,7.7778,7.7549,7.7778,65644.0
2019-09-03 14:30:00,10.19,10.2,10.18,10.19,26939.0,7.7701,7.7778,7.7625,7.7701,26939.0
2019-09-03 15:00:00,10.19,10.27,10.19,10.26,88555.0,7.7701,7.8311,7.7701,7.8235,88555.0
2019-09-03 15:30:00,10.27,10.28,10.2,10.21,467740.0,7.8311,7.8388,7.7778,7.7854,467740.0
2019-09-04 09:30:00,10.31,10.32,10.21,10.27,53821.0,7.8616,7.8693,7.7854,7.8311,53821.0
2019-09-04 10:00:00,10.27,10.31,10.24,10.27,38453.0,7.8311,7.8616,7.8083,7.8311,38453.0
2019-09-04 10:30:00,10.27,10.31,10.26,10.27,25580.0,7.8311,7.8616,7.8235,7.8311,25580.0
2019-09-04 11:00:00,10.27,10.28,10.23,10.25,28624.0,7.8311,7.8388,7.8006,7.8159,28624.0
2019-09-04 11:30:00,10.24,10.26,10.2,10.21,27371.0,7.8083,7.8235,7.7778,7.7854,27371.0
2019-09-04 12:00:00,10.21,10.24,10.17,10.2,25494.0,7.7854,7.8083,7.7549,7.7778,25494.0
2019-09-04 12:30:00,10.2,10.21,10.17,10.2,37084.0,7.7778,7.7854,7.7549,7.7778,37084.0
2019-09-04 13:00:00,10.2,10.23,10.19,10.22,19026.0,7.7778,7.8006,7.7701,7.793,19026.0
2019-09-04 13:30:00,10.22,10.23,10.17,10.2,38418.0,7.793,7.8006,7.7549,7.7778,38418.0
2019-09-04 14:00:00,10.2,10.24,10.19,10.24,42633.0,7.7778,7.8083,7.7701,7.8083,42633.0
2019-09-04 14:30:00,10.24,10.27,10.23,10.25,270276.0,7.8083,7.8311,7.8006,7.8159,270276.0
2019-09-04 15:00:00,10.25,10.26,10.23,10.24,113417.0,7.8159,7.8235,7.8006,7.8083,113417.0
2019-09-04 15:30:00,10.24,10.27,10.22,10.23,384765.0,7.8083,7.8311,7.793,7.8006,384765.0
2019-09-05 09:30:00,10.39,10.47,10.35,10.43,237473.0,7.9226,7.9836,7.8921,7.9531,237473.0
2019-09-05 10:00:00,10.43,10.61,10.43,10.58,186484.0,7.9531,8.0904,7.9531,8.0675,186484.0
2019-09-05 10:30:00,10.58,10.64,10.54,10.56,127314.0,8.0675,8.1133,8.037,8.0523,127314.0
2019-09-05 11:00:00,10.56,10.57,10.5,10.53,100569.0,8.0523,8.0599,8.0065,8.0294,100569.0
2019-09-05 11:30:00,10.52,10.53,10.49,10.5,28296.0,8.0218,8.0294,7.9989,8.0065,28296.0
2019-09-05 12:00:00,10.49,10.5,10.46,10.46,44448.0,7.9989,8.0065,7.976,7.976,44448.0
2019-09-05 12:30:00,10.46,10.49,10.45,10.49,42428.0,7.976,7.9989,7.9684,7.9989,42428.0
2019-09-05 13:00:00,10.49,10.5,10.47,10.5,22427.0,7.9989,8.0065,7.9836,8.0065,22427.0
2019-09-05 13:30:00,10.5,10.54,10.48,10.53,40092.0,8.0065,8.037,7.9913,8.0294,40092.0
2019-09-05 14:00:00,10.53,10.55,10.51,10.51,38647.0,8.0294,8.0446,8.0141,8.0141,38647.0
2019-09-05 14:30:00,10.51,10.52,10.48,10.5,131248.0,8.0141,8.0218,7.9913,8.0065,131248.0
2019-09-05 15:00:00,10.5,10.55,10.5,10.54,125694.0,8.0065,8.0446,8.0065,8.037,125694.0
2019-09-05 15:30:00,10.53,10.55,10.51,10.52,193898.0,8.0294,8.0446,8.0141,8.0218,193898.0
2019-09-06 09:30:00,10.51,10.54,10.41,10.46,140433.0,8.0141,8.037,7.9379,7.976,140433.0
2019-09-06 10:00:00,10.46,10.54,10.45,10.53,49904.0,7.976,8.037,7.9684,8.0294,49904.0
2019-09-06 10:30:00,10.53,10.57,10.49,10.49,46561.0,8.0294,8.0599,7.9989,7.9989,46561.0
2019-09-06 11:00:00,10.5,10.52,10.47,10.47,30672.0,8.0065,8.0218,7.9836,7.9836,30672.0
2019-09-06 11:30:00,10.48,10.49,10.44,10.46,31257.0,7.9913,7.9989,7.9608,7.976,31257.0
2019-09-06 12:00:00,10.45,10.48,10.45,10.46,17715.0,7.9684,7.9913,7.9684,7.976,17715.0
2019-09-06 12:30:00,10.46,10.47,10.45,10.46,36449.0,7.976,7.9836,7.9684,7.976,36449.0
2019-09-06 13:00:00,10.46,10.46,10.43,10.45,28064.0,7.976,7.976,7.9531,7.9684,28064.0
2019-09-06 13:30:00,10.45,10.46,10.43,10.45,19805.0,7.9684,7.976,7.9531,7.9684,19805.0
2019-09-06 14:00:00,10.45,10.45,10.41,10.43,34576.0,7.9684,7.9684,7.9379,7.9531,34576.0
2019-09-06 14:30:00,10.42,10.42,10.38,10.38,77304.0,7.9455,7.9455,7.915,7.915,77304.0
2019-09-06 15:00:00,10.39,10.44,10.37,10.42,47319.0,7.9226,7.9608,7.9074,7.9455,47319.0
2019-09-06 15:30:00,10.43,10.45,10.39,10.4,147680.0,7.9531,7.9684,7.9226,7.9303,147680.0
2019-09-09 09:30:00,10.51,10.53,10.43,10.49,95238.0,8.0141,8.0294,7.9531,7.9989,95238.0
2019-09-09 10:00:00,10.5,10.61,10.48,10.57,196693.0,8.0065,8.0904,7.9913,8.0599,196693.0
2019-09-09 10:30:00,10.56,10.63,10.53,10.63,73361.0,8.0523,8.1057,8.0294,8.1057,73361.0
2019-09-09 11:00:00,10.63,10.66,10.61,10.63,233611.0,8.1057,8.1285,8.0904,8.1057,233611.0
2019-09-09 11:30:00,10.63,10.67,10.62,10.67,47695.0,8.1057,8.1362,8.098,8.1362,47695.0
2019-09-09 12:00:00,10.67,10.72,10.59,10.6,61406.0,8.1362,8.1743,8.0751,8.0828,61406.0
2019-09-09 12:30:00,10.59,10.64,10.58,10.63,37344.0,8.0751,8.1133,8.0675,8.1057,37344.0
2019-09-09 13:00:00,10.63,10.64,10.6,10.62,28101.0,8.1057,8.1133,8.0828,8.098,28101.0
2019-09-09 13:30:00,10.61,10.67,10.61,10.67,44452.0,8.0904,8.1362,8.0904,8.1362,44452.0
2019-09-09 14:00:00,10.67,10.69,10.65,10.68,69894.0,8.1362,8.1514,8.1209,8.1438,69894.0
2019-09-09 14:30:00,10.68,10.73,10.67,10.73,97721.0,8.1438,8.1819,8.1362,8.1819,97721.0
2019-09-09 15:00:00,10.73,10.75,10.72,10.75,92116.0,8.1819,8.1972,8.1743,8.1972,92116.0
2019-09-09 15:30:00,10.75,10.75,10.7,10.73,247191.0,8.1972,8.1972,8.159,8.1819,247191.0
2019-09-10 09:30:00,10.75,10.83,10.71,10.82,162203.0,8.1972,8.2582,8.1667,8.2505,162203.0
2019-09-10 10:00:00,10.82,10.88,10.77,10.86,100335.0,8.2505,8.2963,8.2124,8.281,100335.0
2019-09-10 10:30:00,10.85,10.86,10.75,10.78,59203.0,8.2734,8.281,8.1972,8.22,59203.0
2019-09-10 11:00:00,10.77,10.8,10.7,10.7,129934.0,8.2124,8.2353,8.159,8.159,129934.0
2019-09-10 11:30:00,10.7,10.8,10.69,10.78,169878.0,8.159,8.2353,8.1514,8.22,169878.0
2019-09-10 12:00:00,10.78,10.87,10.75,10.86,130970.0,8.22,8.2887,8.1972,8.281,130970.0
2019-09-10 12:30:00,10.85,10.88,10.83,10.84,77582.0,8.2734,8.2963,8.2582,8.2658,77582.0
2019-09-10 13:00:00,10.83,10.89,10.81,10.89,64021.0,8.2582,8.3039,8.2429,8.3039,64021.0
2019-09-10 13:30:00,10.88,10.92,10.88,10.91,71796.0,8.2963,8.3268,8.2963,8.3192,71796.0
2019-09-10 14:00:00,10.9,10.92,10.89,10.92,116953.0,8.3115,8.3268,8.3039,8.3268,116953.0
2019-09-10 14:30:00,10.92,10.93,10.88,10.93,87744.0,8.3268,8.3344,8.2963,8.3344,87744.0
2019-09-10 15:00:00,10.93,10.95,10.91,10.95,96755.0,8.3344,8.3497,8.3192,8.3497,96755.0
2019-09-10 15:30:00,10.95,10.97,10.92,10.97,310240.0,8.3497,8.3649,8.3268,8.3649,310240.0
2019-09-11 09:30:00,11.0,11.04,10.81,10.97,258369.0,8.3878,8.4183,8.2429,8.3649,258369.0
2019-09-11 10:00:00,10.97,11.02,10.94,11.0,94029.0,8.3649,8.403,8.342,8.3878,94029.0
2019-09-11 10:30:00,11.01,11.08,10.97,11.07,135051.0,8.3954,8.4488,8.3649,8.4412,135051.0
2019-09-11 11:00:00,11.07,11.08,10.94,10.95,154391.0,8.4412,8.4488,8.342,8.3497,154391.0
2019-09-11 11:30:00,10.95,10.99,10.89,10.95,84475.0,8.3497,8.3802,8.3039,8.3497,84475.0
2019-09-11 12:00:00,10.95,11.0,10.95,11.0,63659.0,8.3497,8.3878,8.3497,8.3878,63659.0
2019-09-11 12:30:00,10.99,11.05,10.99,11.05,181596.0,8.3802,8.4259,8.3802,8.4259,181596.0
2019-09-11 13:00:00,11.04,11.07,11.04,11.06,90033.0,8.4183,8.4412,8.4183,8.4335,90033.0
2019-09-11 13:30:00,11.06,11.09,11.06,11.07,122114.0,8.4335,8.4564,8.4335,8.4412,122114.0
2019-09-11 14:00:00,11.07,11.13,11.05,11.09,122968.0,8.4412,8.4869,8.4259,8.4564,122968.0
2019-09-11 14:30:00,11.09,11.11,11.06,11.08,93790.0,8.4564,8.4717,8.4335,8.4488,93790.0
2019-09-11 15:00:00,11.08,11.14,11.08,11.13,117402.0,8.4488,8.4945,8.4488,8.4869,117402.0
2019-09-11 15:30:00,11.13,11.18,11.12,11.17,319508.0,8.4869,8.525,8.4793,8.5174,319508.0
2019-09-12 09:30:00,11.0,11.07,10.9,11.03,194423.0,8.4704,8.5243,8.3934,8.4935,194423.0
2019-09-12 10:00:00,11.02,11.14,10.98,11.1,154821.0,8.4858,8.5782,8.455,8.5474,154821.0
2019-09-12 10:30:00,11.1,11.16,11.04,11.04,148896.0,8.5474,8.5936,8.5012,8.5012,148896.0
2019-09-12 11:00:00,11.04,11.18,11.0,11.16,122158.0,8.5012,8.609,8.4704,8.5936,122158.0
2019-09-12 11:30:00,11.16,11.25,11.16,11.22,186625.0,8.5936,8.6629,8.5936,8.6398,186625.0
2019-09-12 12:00:00,11.22,11.23,11.16,11.19,74205.0,8.6398,8.6475,8.5936,8.6167,74205.0
2019-09-12 12:30:00,11.18,11.21,11.18,11.19,59477.0,8.609,8.6321,8.609,8.6167,59477.0
2019-09-12 13:00:00,11.2,11.22,11.19,11.2,66003.0,8.6244,8.6398,8.6167,8.6244,66003.0
2019-09-12 13:30:00,11.21,11.23,11.16,11.16,61396.0,8.6321,8.6475,8.5936,8.5936,61396.0
2019-09-12 14:00:00,11.16,11.17,11.14,11.16,40369.0,8.5936,8.6013,8.5782,8.5936,40369.0
2019-09-12 14:30:00,11.16,11.22,11.15,11.19,70037.0,8.5936,8.6398,8.5859,8.6167,70037.0
2019-09-12 15:00:00,11.19,11.23,11.17,11.23,101400.0,8.6167,8.6475,8.6013,8.6475,101400.0
2019-09-12 15:30:00,11.23,11.24,11.16,11.18,321617.0,8.6475,8.6552,8.5936,8.609,321617.0
2019-09-13 09:30:00,11.25,11.36,11.18,11.19,371617.0,8.6629,8.7476,8.609,8.6167,371617.0
2019-09-13 10:00:00,11.19,11.21,11.12,11.18,149994.0,8.6167,8.6321,8.5628,8.609,149994.0
2019-09-13 10:30:00,11.19,11.21,11.15,11.19,113483.0,8.6167,8.6321,8.5859,8.6167,113483.0
2019-09-13 11:00:00,11.19,11.24,11.18,11.22,220870.0,8.6167,8.6552,8.609,8.6398,220870.0
2019-09-13 11:30:00,11.22,11.25,11.21,11.21,104916.0,8.6398,8.6629,8.6321,8.6321,104916.0
2019-09-13 12:00:00,11.21,11.25,11.19,11.24,60465.0,8.6321,8.6629,8.6167,8.6552,60465.0
2019-09-13 12:30:00,11.24,11.25,11.22,11.25,55802.0,8.6552,8.6629,8.6398,8.6629,55802.0
2019-09-13 13:00:00,11.24,11.25,11.21,11.21,58874.0,8.6552,8.6629,8.6321,8.6321,58874.0
2019-09-13 13:30:00,11.21,11.23,11.19,11.19,74832.0,8.6321,8.6475,8.6167,8.6167,74832.0
2019-09-13 14:00:00,11.2,11.22,11.18,11.21,102044.0,8.6244,8.6398,8.609,8.6321,102044.0
2019-09-13 14:30:00,11.21,11.22,11.19,11.21,62666.0,8.6321,8.6398,8.6167,8.6321,62666.0
2019-09-13 15:00:00,11.21,11.23,11.19,11.23,93945.0,8.6321,8.6475,8.6167,8.6475,93945.0
2019-09-13 15:30:00,11.23,11.24,11.21,11.21,204571.0,8.6475,8.6552,8.6321,8.6321,204571.0
2019-09-16 09:30:00,11.04,11.24,11.01,11.21,132964.0,8.5012,8.6552,8.4781,8.6321,132964.0
2019-09-16 10:00:00,11.21,11.25,11.17,11.22,87527.0,8.6321,8.6629,8.6013,8.6398,87527.0
2019-09-16 10:30:00,11.23,11.28,11.21,11.27,74953.0,8.6475,8.686,8.6321,8.6783,74953.0
2019-09-16 11:00:00,11.28,11.3,11.24,11.26,69042.0,8.686,8.7014,8.6552,8.6706,69042.0
2019-09-16 11:30:00,11.25,11.26,11.11,11.13,113631.0,8.6629,8.6706,8.5551,8.5705,113631.0
2019-09-16 12:00:00,11.12,11.15,11.11,11.14,28217.0,8.5628,8.5859,8.5551,8.5782,28217.0
2019-09-16 12:30:00,11.15,11.19,11.14,11.18,91999.0,8.5859,8.6167,8.5782,8.609,91999.0
2019-09-16 13:00:00,11.19,11.22,11.19,11.21,40399.0,8.6167,8.6398,8.6167,8.6321,40399.0
2019-09-16 13:30:00,11.2,11.23,11.15,11.16,147606.0,8.6244,8.6475,8.5859,8.5936,147606.0
2019-09-16 14:00:00,11.16,11.18,11.13,11.17,108879.0,8.5936,8.609,8.5705,8.6013,108879.0
2019-09-16 14:30:00,11.17,11.19,11.13,11.13,54620.0,8.6013,8.6167,8.5705,8.5705,54620.0
2019-09-16 15:00:00,11.13,11.15,11.12,11.14,39496.0,8.5705,8.5859,8.5628,8.5782,39496.0
2019-09-16 15:30:00,11.13,11.16,11.12,11.13,238357.0,8.5705,8.5936,8.5628,8.5705,238357.0
2019-09-17 09:30:00,11.05,11.05,10.95,10.99,109683.0,8.5089,8.5089,8.4319,8.4627,109683.0
2019-09-17 10:00:00,11.0,11.0,10.89,10.9,61499.0,8.4704,8.4704,8.3857,8.3934,61499.0
2019-09-17 10:30:00,10.91,10.99,10.9,10.97,62225.0,8.4011,8.4627,8.3934,8.4473,62225.0
2019-09-17 11:00:00,10.98,11.0,10.91,10.94,57624.0,8.455,8.4704,8.4011,8.4242,57624.0
2019-09-17 11:30:00,10.95,10.98,10.94,10.97,84912.0,8.4319,8.455,8.4242,8.4473,84912.0
2019-09-17 12:00:00,10.97,10.97,10.93,10.95,57259.0,8.4473,8.4473,8.4165,8.4319,57259.0
2019-09-17 12:30:00,10.95,10.96,10.91,10.94,47039.0,8.4319,8.4396,8.4011,8.4242,47039.0
2019-09-17 13:00:00,10.94,10.98,10.93,10.97,55832.0,8.4242,8.455,8.4165,8.4473,55832.0
2019-09-17 13:30:00,10.97,11.0,10.96,11.0,43454.0,8.4473,8.4704,8.4396,8.4704,43454.0
2019-09-17 14:00:00,11.0,11.02,10.95,10.97,55316.0,8.4704,8.4858,8.4319,8.4473,55316.0
2019-09-17 14:30:00,10.97,11.0,10.97,10.99,37898.0,8.4473,8.4704,8.4473,8.4627,37898.0
2019-09-17 15:00:00,10.99,11.02,10.98,10.99,53634.0,8.4627,8.4858,8.455,8.4627,53634.0
2019-09-17 15:30:00,10.98,11.01,10.98,11.01,172150.0,8.455,8.4781,8.455,8.4781,172150.0
2019-09-18 09:30:00,10.99,11.0,10.92,10.98,77451.0,8.4627,8.4704,8.4088,8.455,77451.0
2019-09-18 10:00:00,10.97,11.01,10.96,11.01,47911.0,8.4473,8.4781,8.4396,8.4781,47911.0
2019-09-18 10:30:00,11.0,11.04,10.99,11.04,176101.0,8.4704,8.5012,8.4627,8.5012,176101.0
2019-09-18 11:00:00,11.04,11.04,11.0,11.02,91141.0,8.5012,8.5012,8.4704,8.4858,91141.0
2019-09-18 11:30:00,11.02,11.05,11.01,11.04,178289.0,8.4858,8.5089,8.4781,8.5012,178289.0
2019-09-18 12:00:00,11.04,11.07,11.03,11.06,27127.0,8.5012,8.5243,8.4935,8.5166,27127.0
2019-09-18 12:30:00,11.06,11.08,11.04,11.04,29691.0,8.5166,8.532,8.5012,8.5012,29691.0
2019-09-18 13:00:00,11.04,11.06,11.03,11.03,25874.0,8.5012,8.5166,8.4935,8.4935,25874.0
2019-09-18 13:30:00,11.03,11.1,11.02,11.08,42099.0,8.4935,8.5474,8.4858,8.532,42099.0
2019-09-18 14:00:00,11.06,11.13,11.05,11.1,82506.0,8.5166,8.5705,8.5089,8.5474,82506.0
2019-09-18 14:30:00,11.09,11.15,11.05,11.11,236245.0,8.5397,8.5859,8.5089,8.5551,236245.0
2019-09-18 15:00:00,11.11,11.15,11.1,11.15,517843.0,8.5551,8.5859,8.5474,8.5859,517843.0
2019-09-18 15:30:00,11.14,11.18,11.11,11.13,323962.0,8.5782,8.609,8.5551,8.5705,323962.0
2019-09-19 09:30:00,11.11,11.15,11.07,11.13,107141.0,8.5551,8.5859,8.5243,8.5705,107141.0
2019-09-19 10:00:00,11.13,11.17,11.1,11.15,71863.0,8.5705,8.6013,8.5474,8.5859,71863.0
2019-09-19 10:30:00,11.15,11.2,11.14,11.18,58094.0,8.5859,8.6244,8.5782,8.609,58094.0
2019-09-19 11:00:00,11.19,11.22,11.18,11.22,45418.0,8.6167,8.6398,8.609,8.6398,45418.0
2019-09-19 11:30:00,11.21,11.23,11.12,11.13,51335.0,8.6321,8.6475,8.5628,8.5705,51335.0
2019-09-19 12:00:00,11.13,11.13,11.08,11.08,29283.0,8.5705,8.5705,8.532,8.532,29283.0
2019-09-19 12:30:00,11.07,11.12,11.07,11.09,25372.0,8.5243,8.5628,8.5243,8.5397,25372.0
2019-09-19 13:00:00,11.09,11.11,11.07,11.11,31406.0,8.5397,8.5551,8.5243,8.5551,31406.0
2019-09-19 13:30:00,11.1,11.11,11.07,11.08,30936.0,8.5474,8.5551,8.5243,8.532,30936.0
2019-09-19 14:00:00,11.08,11.1,11.07,11.08,26508.0,8.532,8.5474,8.5243,8.532,26508.0
2019-09-19 14:30:00,11.07,11.08,11.01,11.02,155951.0,8.5243,8.532,8.4781,8.4858,155951.0
2019-09-19 15:00:00,11.02,11.06,11.01,11.04,113270.0,8.4858,8.5166,8.4781,8.5012,113270.0
2019-09-19 15:30:00,11.03,11.07,11.01,11.03,221769.0,8.4935,8.5243,8.4781,8.4935,221769.0
2019-09-20 09:30:00,10.96,11.04,10.95,11.01,744877.0,8.4396,8.5012,8.4319,8.4781,744877.0
2019-09-20 10:00:00,11.01,11.07,11.0,11.06,155317.0,8.4781,8.5243,8.4704,8.5166,155317.0
2019-09-20 10:30:00,11.06,11.06,10.99,11.02,50313.0,8.5166,8.5166,8.4627,8.4858,50313.0
2019-09-20 11:00:00,11.02,11.04,10.97,11.03,48713.0,8.4858,8.5012,8.4473,8.4935,48713.0
2019-09-20 11:30:00,11.03,11.05,11.02,11.03,63186.0,8.4935,8.5089,8.4858,8.4935,63186.0
2019-09-20 12:00:00,11.02,11.08,11.02,11.08,24901.0,8.4858,8.532,8.4858,8.532,24901.0
2019-09-20 12:30:00,11.08,11.09,11.04,11.04,20277.0,8.532,8.5397,8.5012,8.5012,20277.0
2019-09-20 13:00:00,11.04,11.04,10.9,10.97,100769.0,8.5012,8.5012,8.3934,8.4473,100769.0
2019-09-20 13:30:00,10.96,10.98,10.93,10.96,39525.0,8.4396,8.455,8.4165,8.4396,39525.0
2019-09-20 14:00:00,10.96,11.01,10.95,11.0,171863.0,8.4396,8.4781,8.4319,8.4704,171863.0
2019-09-20 14:30:00,11.0,11.04,10.99,11.03,36339.0,8.4704,8.5012,8.4627,8.4935,36339.0
2019-09-20 15:00:00,11.02,11.03,10.95,10.96,110616.0,8.4858,8.4935,8.4319,8.4396,110616.0
2019-09-20 15:30:00,10.96,11.02,10.96,10.96,360399.0,8.4396,8.4858,8.4396,8.4396,360399.0
2019-09-23 09:30:00,10.89,10.99,10.87,10.91,94207.0,8.3857,8.4627,8.3703,8.4011,94207.0
2019-09-23 10:00:00,10.9,10.9,10.83,10.87,42061.0,8.3934,8.3934,8.3395,8.3703,42061.0
2019-09-23 10:30:00,10.87,10.9,10.83,10.85,38102.0,8.3703,8.3934,8.3395,8.3549,38102.0
2019-09-23 11:00:00,10.86,10.95,10.86,10.93,37198.0,8.3626,8.4319,8.3626,8.4165,37198.0
2019-09-23 11:30:00,10.94,10.99,10.93,10.96,33571.0,8.4242,8.4627,8.4165,8.4396,33571.0
2019-09-23 12:00:00,10.96,11.0,10.94,10.99,27359.0,8.4396,8.4704,8.4242,8.4627,27359.0
2019-09-23 12:30:00,10.99,11.0,10.95,10.97,36021.0,8.4627,8.4704,8.4319,8.4473,36021.0
2019-09-23 13:00:00,10.97,11.0,10.97,10.99,42687.0,8.4473,8.4704,8.4473,8.4627,42687.0
2019-09-23 13:30:00,10.99,11.02,10.98,11.02,25709.0,8.4627,8.4858,8.455,8.4858,25709.0
2019-09-23 14:00:00,11.02,11.02,10.98,10.99,41008.0,8.4858,8.4858,8.455,8.4627,41008.0
2019-09-23 14:30:00,10.98,10.99,10.96,10.98,28265.0,8.455,8.4627,8.4396,8.455,28265.0
2019-09-23 15:00:00,10.98,11.04,10.97,11.0,74248.0,8.455,8.5012,8.4473,8.4704,74248.0
2019-09-23 15:30:00,11.0,11.01,10.97,10.98,172703.0,8.4704,8.4781,8.4473,8.455,172703.0
2019-09-24 09:30:00,10.97,11.03,10.94,10.97,91335.0,8.4473,8.4935,8.4242,8.4473,91335.0
2019-09-24 10:00:00,10.97,10.97,10.89,10.92,45008.0,8.4473,8.4473,8.3857,8.4088,45008.0
2019-09-24 10:30:00,10.92,10.97,10.92,10.93,34361.0,8.4088,8.4473,8.4088,8.4165,34361.0
2019-09-24 11:00:00,10.93,10.94,10.88,10.89,33611.0,8.4165,8.4242,8.378,8.3857,33611.0
2019-09-24 11:30:00,10.9,10.91,10.86,10.86,35423.0,8.3934,8.4011,8.3626,8.3626,35423.0
2019-09-24 12:00:00,10.86,10.89,10.83,10.84,57191.0,8.3626,8.3857,8.3395,8.3472,57191.0
2019-09-24 12:30:00,10.84,10.84,10.77,10.78,49741.0,8.3472,8.3472,8.2933,8.301,49741.0
2019-09-24 13:00:00,10.78,10.81,10.76,10.76,56262.0,8.301,8.3241,8.2856,8.2856,56262.0
2019-09-24 13:30:00,10.76,10.84,10.76,10.82,31425.0,8.2856,8.3472,8.2856,8.3318,31425.0
2019-09-24 14:00:00,10.82,10.87,10.77,10.84,81559.0,8.3318,8.3703,8.2933,8.3472,81559.0
2019-09-24 14:30:00,10.85,10.86,10.77,10.77,61407.0,8.3549,8.3626,8.2933,8.2933,61407.0
2019-09-24 15:00:00,10.78,10.81,10.74,10.75,108226.0,8.301,8.3241,8.2702,8.2779,108226.0
2019-09-24 15:30:00,10.75,10.8,10.72,10.79,230336.0,8.2779,8.3164,8.2548,8.3087,230336.0
2019-09-25 09:30:00,10.79,10.9,10.79,10.86,80637.0,8.3087,8.3934,8.3087,8.3626,80637.0
2019-09-25 10:00:00,10.86,10.89,10.83,10.87,55416.0,8.3626,8.3857,8.3395,8.3703,55416.0
2019-09-25 10:30:00,10.87,10.92,10.85,10.91,56644.0,8.3703,8.4088,8.3549,8.4011,56644.0
2019-09-25 11:00:00,10.92,11.0,10.9,10.97,66591.0,8.4088,8.4704,8.3934,8.4473,66591.0
2019-09-25 11:30:00,10.96,10.99,10.94,10.96,37807.0,8.4396,8.4627,8.4242,8.4396,37807.0
2019-09-25 12:00:00,10.97,11.01,10.95,11.0,69121.0,8.4473,8.4781,8.4319,8.4704,69121.0
2019-09-25 12:30:00,11.0,11.03,10.98,11.01,43826.0,8.4704,8.4935,8.455,8.4781,43826.0
2019-09-25 13:00:00,11.01,11.06,11.0,11.04,36908.0,8.4781,8.5166,8.4704,8.5012,36908.0
2019-09-25 13:30:00,11.04,11.07,11.03,11.04,42178.0,8.5012,8.5243,8.4935,8.5012,42178.0
2019-09-25 14:00:00,11.04,11.1,11.03,11.08,72416.0,8.5012,8.5474,8.4935,8.532,72416.0
2019-09-25 14:30:00,11.08,11.09,11.06,11.07,46831.0,8.532,8.5397,8.5166,8.5243,46831.0
2019-09-25 15:00:00,11.06,11.08,11.05,11.08,77663.0,8.5166,8.532,8.5089,8.532,77663.0
2019-09-25 15:30:00,11.08,11.09,11.05,11.07,222361.0,8.532,8.5397,8.5089,8.5243,222361.0
2019-09-26 09:30:00,11.01,11.05,10.99,11.02,45258.0,8.4781,8.5089,8.4627,8.4858,45258.0
2019-09-26 10:00:00,11.02,11.05,10.92,10.94,60589.0,8.4858,8.5089,8.4088,8.4242,60589.0
2019-09-26 10:30:00,10.95,10.99,10.93,10.95,34453.0,8.4319,8.4627,8.4165,8.4319,34453.0
2019-09-26 11:00:00,10.96,10.96,10.89,10.92,39760.0,8.4396,8.4396,8.3857,8.4088,39760.0
2019-09-26 11:30:00,10.91,10.96,10.9,10.9,33432.0,8.4011,8.4396,8.3934,8.3934,33432.0
2019-09-26 12:00:00,10.91,10.96,10.89,10.95,35583.0,8.4011,8.4396,8.3857,8.4319,35583.0
2019-09-26 12:30:00,10.94,10.98,10.94,10.95,26153.0,8.4242,8.455,8.4242,8.4319,26153.0
2019-09-26 13:00:00,10.95,10.96,10.89,10.9,49581.0,8.4319,8.4396,8.3857,8.3934,49581.0
2019-09-26 13:30:00,10.91,10.95,10.9,10.93,40762.0,8.4011,8.4319,8.3934,8.4165,40762.0
2019-09-26 14:00:00,10.93,10.94,10.91,10.92,71315.0,8.4165,8.4242,8.4011,8.4088,71315.0
2019-09-26 14:30:00,10.92,10.93,10.91,10.91,34171.0,8.4088,8.4165,8.4011,8.4011,34171.0
2019-09-26 15:00:00,10.91,10.93,10.89,10.9,62260.0,8.4011,8.4165,8.3857,8.3934,62260.0
2019-09-26 15:30:00,10.9,10.93,10.87,10.89,186136.0,8.3934,8.4165,8.3703,8.3857,186136.0
2019-09-27 09:30:00,10.99,11.06,10.93,10.99,180865.0,8.4627,8.5166,8.4165,8.4627,180865.0
2019-09-27 10:00:00,10.99,11.02,10.95,10.99,69434.0,8.4627,8.4858,8.4319,8.4627,69434.0
2019-09-27 10:30:00,10.99,11.02,10.97,11.02,39005.0,8.4627,8.4858,8.4473,8.4858,39005.0
2019-09-27 11:00:00,11.01,11.02,10.97,11.0,36307.0,8.4781,8.4858,8.4473,8.4704,36307.0
2019-09-27 11:30:00,10.99,11.01,10.92,10.96,89886.0,8.4627,8.4781,8.4088,8.4396,89886.0
2019-09-27 12:00:00,10.97,10.99,10.95,10.97,39851.0,8.4473,8.4627,8.4319,8.4473,39851.0
2019-09-27 12:30:00,10.96,10.97,10.92,10.93,33893.0,8.4396,8.4473,8.4088,8.4165,33893.0
2019-09-27 13:00:00,10.92,10.97,10.92,10.94,34880.0,8.4088,8.4473,8.4088,8.4242,34880.0
2019-09-27 13:30:00,10.95,10.95,10.91,10.95,36459.0,8.4319,8.4319,8.4011,8.4319,36459.0
2019-09-27 14:00:00,10.95,10.96,10.93,10.94,34992.0,8.4319,8.4396,8.4165,8.4242,34992.0
2019-09-27 14:30:00,10.94,10.94,10.9,10.91,43719.0,8.4242,8.4242,8.3934,8.4011,43719.0
2019-09-27 15:00:00,10.92,10.94,10.88,10.93,111595.0,8.4088,8.4242,8.378,8.4165,111595.0
2019-09-27 15:30:00,10.92,10.96,10.92,10.92,248041.0,8.4088,8.4396,8.4088,8.4088,248041.0
2019-09-30 09:30:00,10.97,10.98,10.89,10.91,48005.0,8.4473,8.455,8.3857,8.4011,48005.0
2019-09-30 10:00:00,10.91,10.93,10.85,10.85,36698.0,8.4011,8.4165,8.3549,8.3549,36698.0
2019-09-30 10:30:00,10.85,10.89,10.84,10.87,30855.0,8.3549,8.3857,8.3472,8.3703,30855.0
2019-09-30 11:00:00,10.87,10.88,10.84,10.86,41505.0,8.3703,8.378,8.3472,8.3626,41505.0
2019-09-30 11:30:00,10.86,10.88,10.84,10.86,53504.0,8.3626,8.378,8.3472,8.3626,53504.0
2019-09-30 12:00:00,10.86,10.9,10.85,10.9,61101.0,8.3626,8.3934,8.3549,8.3934,61101.0
2019-09-30 12:30:00,10.9,10.91,10.87,10.9,53041.0,8.3934,8.4011,8.3703,8.3934,53041.0
2019-09-30 13:00:00,10.9,10.93,10.89,10.9,61845.0,8.3934,8.4165,8.3857,8.3934,61845.0
2019-09-30 13:30:00,10.9,10.94,10.89,10.94,57943.0,8.3934,8.4242,8.3857,8.4242,57943.0
2019-09-30 14:00:00,10.93,10.95,10.92,10.93,54096.0,8.4165,8.4319,8.4088,8.4165,54096.0
2019-09-30 14:30:00,10.93,10.97,10.92,10.96,73352.0,8.4165,8.4473,8.4088,8.4396,73352.0
2019-09-30 15:00:00,10.96,10.97,10.94,10.94,77593.0,8.4396,8.4473,8.4242,8.4242,77593.0
2019-09-30 15:30:00,10.94,10.95,10.87,10.88,289744.0,8.4242,8.4319,8.3703,8.378,289744.0
2019-10-01 09:30:00,11.0,11.07,10.93,11.0,201156.0,8.4704,8.5243,8.4165,8.4704,201156.0
2019-10-01 10:00:00,10.99,10.99,10.83,10.86,121816.0,8.4627,8.4627,8.3395,8.3626,121816.0
2019-10-01 10:30:00,10.85,10.89,10.81,10.82,77114.0,8.3549,8.3857,8.3241,8.3318,77114.0
2019-10-01 11:00:00,10.82,10.9,10.81,10.9,83018.0,8.3318,8.3934,8.3241,8.3934,83018.0
2019-10-01 11:30:00,10.9,10.9,10.85,10.86,83087.0,8.3934,8.3934,8.3549,8.3626,83087.0
2019-10-01 12:00:00,10.86,10.86,10.8,10.82,58592.0,8.3626,8.3626,8.3164,8.3318,58592.0
2019-10-01 12:30:00,10.82,10.86,10.81,10.81,48603.0,8.3318,8.3626,8.3241,8.3241,48603.0
2019-10-01 13:00:00,10.81,10.81,10.74,10.76,157473.0,8.3241,8.3241,8.2702,8.2856,157473.0
2019-10-01 13:30:00,10.75,10.77,10.68,10.69,71603.0,8.2779,8.2933,8.224,8.2317,71603.0
2019-10-01 14:00:00,10.68,10.7,10.65,10.68,71600.0,8.224,8.2394,8.2009,8.224,71600.0
2019-10-01 14:30:00,10.68,10.74,10.68,10.7,63159.0,8.224,8.2702,8.224,8.2394,63159.0
2019-10-01 15:00:00,10.7,10.71,10.66,10.69,76285.0,8.2394,8.2471,8.2086,8.2317,76285.0
2019-10-01 15:30:00,10.69,10.7,10.65,10.68,260760.0,8.2317,8.2394,8.2009,8.224,260760.0
2019-10-02 09:30:00,10.57,10.62,10.54,10.6,94930.0,8.1393,8.1778,8.1162,8.1624,94930.0
2019-10-02 10:00:00,10.59,10.68,10.58,10.6,69875.0,8.1547,8.224,8.147,8.1624,69875.0
2019-10-02 10:30:00,10.6,10.6,10.55,10.58,62706.0,8.1624,8.1624,8.1239,8.147,62706.0
2019-10-02 11:00:00,10.58,10.6,10.56,10.56,45833.0,8.147,8.1624,8.1316,8.1316,45833.0
2019-10-02 11:30:00,10.57,10.58,10.53,10.58,61211.0,8.1393,8.147,8.1085,8.147,61211.0
2019-10-02 12:00:00,10.58,10.59,10.53,10.56,46802.0,8.147,8.1547,8.1085,8.1316,46802.0
2019-10-02 12:30:00,10.56,10.56,10.52,10.54,40770.0,8.1316,8.1316,8.1008,8.1162,40770.0
2019-10-02 13:00:00,10.54,10.6,10.54,10.6,37041.0,8.1162,8.1624,8.1162,8.1624,37041.0
2019-10-02 13:30:00,10.6,10.6,10.55,10.56,35879.0,8.1624,8.1624,8.1239,8.1316,35879.0
2019-10-02 14:00:00,10.55,10.6,10.54,10.59,32909.0,8.1239,8.1624,8.1162,8.1547,32909.0
2019-10-02 14:30:00,10.58,10.63,10.58,10.62,41896.0,8.147,8.1855,8.147,8.1778,41896.0
2019-10-02 15:00:00,10.62,10.65,10.59,10.63,63731.0,8.1778,8.2009,8.1547,8.1855,63731.0
2019-10-02 15:30:00,10.63,10.66,10.6,10.65,227803.0,8.1855,8.2086,8.1624,8.2009,227803.0
2019-10-03 09:30:00,10.59,10.63,10.57,10.58,71802.0,8.1547,8.1855,8.1393,8.147,71802.0
2019-10-03 10:00:00,10.58,10.58,10.41,10.52,157450.0,8.147,8.147,8.0161,8.1008,157450.0
2019-10-03 10:30:00,10.51,10.57,10.49,10.51,71146.0,8.0931,8.1393,8.0777,8.0931,71146.0
2019-10-03 11:00:00,10.51,10.65,10.5,10.58,59373.0,8.0931,8.2009,8.0854,8.147,59373.0
2019-10-03 11:30:00,10.58,10.59,10.5,10.52,48917.0,8.147,8.1547,8.0854,8.1008,48917.0
2019-10-03 12:00:00,10.53,10.56,10.49,10.54,34982.0,8.1085,8.1316,8.0777,8.1162,34982.0
2019-10-03 12:30:00,10.54,10.6,10.54,10.6,36338.0,8.1162,8.1624,8.1162,8.1624,36338.0
2019-10-03 13:00:00,10.6,10.63,10.58,10.63,48899.0,8.1624,8.1855,8.147,8.1855,48899.0
2019-10-03 13:30:00,10.63,10.66,10.61,10.63,52122.0,8.1855,8.2086,8.1701,8.1855,52122.0
2019-10-03 14:00:00,10.62,10.66,10.61,10.65,29486.0,8.1778,8.2086,8.1701,8.2009,29486.0
2019-10-03 14:30:00,10.65,10.66,10.62,10.63,33732.0,8.2009,8.2086,8.1778,8.1855,33732.0
2019-10-03 15:00:00,10.63,10.64,10.59,10.61,67785.0,8.1855,8.1932,8.1547,8.1701,67785.0
2019-10-03 15:30:00,10.61,10.64,10.58,10.63,167239.0,8.1701,8.1932,8.147,8.1855,167239.0
2019-10-04 09:30:00,10.62,10.69,10.6,10.65,69770.0,8.1778,8.2317,8.1624,8.2009,69770.0
2019-10-04 10:00:00,10.64,10.66,10.57,10.57,43107.0,8.1932,8.2086,8.1393,8.1393,43107.0
2019-10-04 10:30:00,10.57,10.61,10.56,10.6,55600.0,8.1393,8.1701,8.1316,8.1624,55600.0
2019-10-04 11:00:00,10.59,10.64,10.56,10.64,32576.0,8.1547,8.1932,8.1316,8.1932,32576.0
2019-10-04 11:30:00,10.65,10.68,10.64,10.66,33374.0,8.2009,8.224,8.1932,8.2086,33374.0
2019-10-04 12:00:00,10.66,10.68,10.64,10.67,22656.0,8.2086,8.224,8.1932,8.2163,22656.0
2019-10-04 12:30:00,10.67,10.68,10.63,10.67,43704.0,8.2163,8.224,8.1855,8.2163,43704.0
2019-10-04 13:00:00,10.68,10.69,10.65,10.69,27324.0,8.224,8.2317,8.2009,8.2317,27324.0
2019-10-04 13:30:00,10.69,10.72,10.67,10.69,53405.0,8.2317,8.2548,8.2163,8.2317,53405.0
2019-10-04 14:00:00,10.69,10.72,10.69,10.71,25701.0,8.2317,8.2548,8.2317,8.2471,25701.0
2019-10-04 14:30:00,10.7,10.72,10.69,10.72,45375.0,8.2394,8.2548,8.2317,8.2548,45375.0
2019-10-04 15:00:00,10.71,10.73,10.7,10.71,53506.0,8.2471,8.2625,8.2394,8.2471,53506.0
2019-10-04 15:30:00,10.71,10.78,10.71,10.78,189750.0,8.2471,8.301,8.2471,8.301,189750.0
2019-10-07 09:30:00,10.72,10.79,10.7,10.76,47957.0,8.2548,8.3087,8.2394,8.2856,47957.0
2019-10-07 10:00:00,10.76,10.8,10.76,10.79,52138.0,8.2856,8.3164,8.2856,8.3087,52138.0
2019-10-07 10:30:00,10.79,10.81,10.77,10.8,31648.0,8.3087,8.3241,8.2933,8.3164,31648.0
2019-10-07 11:00:00,10.79,10.84,10.79,10.81,49961.0,8.3087,8.3472,8.3087,8.3241,49961.0
2019-10-07 11:30:00,10.8,10.86,10.8,10.84,36470.0,8.3164,8.3626,8.3164,8.3472,36470.0
2019-10-07 12:00:00,10.83,10.86,10.82,10.86,27931.0,8.3395,8.3626,8.3318,8.3626,27931.0
2019-10-07 12:30:00,10.86,10.86,10.81,10.86,40745.0,8.3626,8.3626,8.3241,8.3626,40745.0
2019-10-07 13:00:00,10.85,10.86,10.81,10.84,28719.0,8.3549,8.3626,8.3241,8.3472,28719.0
2019-10-07 13:30:00,10.84,10.9,10.83,10.88,68985.0,8.3472,8.3934,8.3395,8.378,68985.0
2019-10-07 14:00:00,10.89,10.89,10.83,10.85,39942.0,8.3857,8.3857,8.3395,8.3549,39942.0
2019-10-07 14:30:00,10.85,10.85,10.77,10.8,46246.0,8.3549,8.3549,8.2933,8.3164,46246.0
2019-10-07 15:00:00,10.8,10.82,10.78,10.81,46857.0,8.3164,8.3318,8.301,8.3241,46857.0
2019-10-07 15:30:00,10.81,10.83,10.79,10.8,177918.0,8.3241,8.3395,8.3087,8.3164,177918.0
2019-10-08 09:30:00,10.65,10.7,10.63,10.65,57514.0,8.2009,8.2394,8.1855,8.2009,57514.0
2019-10-08 10:00:00,10.64,10.66,10.58,10.61,76228.0,8.1932,8.2086,8.147,8.1701,76228.0
2019-10-08 10:30:00,10.6,10.64,10.57,10.64,67096.0,8.1624,8.1932,8.1393,8.1932,67096.0
2019-10-08 11:00:00,10.64,10.67,10.6,10.6,38362.0,8.1932,8.2163,8.1624,8.1624,38362.0
2019-10-08 11:30:00,10.6,10.65,10.56,10.64,79196.0,8.1624,8.2009,8.1316,8.1932,79196.0
2019-10-08 12:00:00,10.63,10.65,10.61,10.63,37012.0,8.1855,8.2009,8.1701,8.1855,37012.0
2019-10-08 12:30:00,10.63,10.67,10.6,10.61,39981.0,8.1855,8.2163,8.1624,8.1701,39981.0
2019-10-08 13:00:00,10.62,10.66,10.61,10.66,20550.0,8.1778,8.2086,8.1701,8.2086,20550.0
2019-10-08 13:30:00,10.66,10.66,10.62,10.63,22870.0,8.2086,8.2086,8.1778,8.1855,22870.0
2019-10-08 14:00:00,10.63,10.64,10.61,10.62,31001.0,8.1855,8.1932,8.1701,8.1778,31001.0
2019-10-08 14:30:00,10.62,10.69,10.6,10.61,123404.0,8.1778,8.2317,8.1624,8.1701,123404.0
2019-10-08 15:00:00,10.63,10.65,10.6,10.63,63685.0,8.1855,8.2009,8.1624,8.1855,63685.0
2019-10-08 15:30:00,10.64,10.65,10.58,10.6,193538.0,8.1932,8.2009,8.147,8.1624,193538.0
2019-10-09 09:30:00,10.72,10.73,10.66,10.71,55724.0,8.2548,8.2625,8.2086,8.2471,55724.0
2019-10-09 10:00:00,10.7,10.72,10.65,10.67,51290.0,8.2394,8.2548,8.2009,8.2163,51290.0
2019-10-09 10:30:00,10.66,10.7,10.65,10.67,29500.0,8.2086,8.2394,8.2009,8.2163,29500.0
2019-10-09 11:00:00,10.67,10.69,10.64,10.68,36037.0,8.2163,8.2317,8.1932,8.224,36037.0
2019-10-09 11:30:00,10.69,10.71,10.67,10.69,41955.0,8.2317,8.2471,8.2163,8.2317,41955.0
2019-10-09 12:00:00,10.69,10.71,10.68,10.71,22621.0,8.2317,8.2471,8.224,8.2471,22621.0
2019-10-09 12:30:00,10.71,10.73,10.7,10.72,37526.0,8.2471,8.2625,8.2394,8.2548,37526.0
2019-10-09 13:00:00,10.72,10.74,10.7,10.71,47801.0,8.2548,8.2702,8.2394,8.2471,47801.0
2019-10-09 13:30:00,10.71,10.74,10.71,10.72,51263.0,8.2471,8.2702,8.2471,8.2548,51263.0
2019-10-09 14:00:00,10.72,10.75,10.7,10.75,43907.0,8.2548,8.2779,8.2394,8.2779,43907.0
2019-10-09 14:30:00,10.75,10.76,10.72,10.75,43931.0,8.2779,8.2856,8.2548,8.2779,43931.0
2019-10-09 15:00:00,10.75,10.78,10.72,10.78,74426.0,8.2779,8.301,8.2548,8.301,74426.0
2019-10-09 15:30:00,10.78,10.8,10.73,10.75,269555.0,8.301,8.3164,8.2625,8.2779,269555.0
2019-10-10 09:30:00,10.78,10.93,10.78,10.91,352728.0,8.301,8.4165,8.301,8.4011,352728.0
2019-10-10 10:00:00,10.91,10.92,10.85,10.87,110256.0,8.4011,8.4088,8.3549,8.3703,110256.0
2019-10-10 10:30:00,10.87,10.91,10.84,10.91,90076.0,8.3703,8.4011,8.3472,8.4011,90076.0
2019-10-10 11:00:00,10.9,10.9,10.85,10.85,46832.0,8.3934,8.3934,8.3549,8.3549,46832.0
2019-10-10 11:30:00,10.85,10.9,10.84,10.89,32291.0,8.3549,8.3934,8.3472,8.3857,32291.0
2019-10-10 12:00:00,10.89,10.9,10.85,10.86,38899.0,8.3857,8.3934,8.3549,8.3626,38899.0
2019-10-10 12:30:00,10.86,10.88,10.84,10.87,59819.0,8.3626,8.378,8.3472,8.3703,59819.0
2019-10-10 13:00:00,10.87,10.87,10.8,10.83,94774.0,8.3703,8.3703,8.3164,8.3395,94774.0
2019-10-10 13:30:00,10.83,10.87,10.81,10.87,88658.0,8.3395,8.3703,8.3241,8.3703,88658.0
2019-10-10 14:00:00,10.86,10.88,10.81,10.84,213231.0,8.3626,8.378,8.3241,8.3472,213231.0
2019-10-10 14:30:00,10.83,10.84,10.8,10.84,37677.0,8.3395,8.3472,8.3164,8.3472,37677.0
2019-10-10 15:00:00,10.83,10.88,10.82,10.88,71128.0,8.3395,8.378,8.3318,8.378,71128.0
2019-10-10 15:30:00,10.88,10.89,10.83,10.84,322206.0,8.378,8.3857,8.3395,8.3472,322206.0
2019-10-11 09:30:00,10.97,11.21,10.94,11.14,450746.0,8.4473,8.6321,8.4242,8.5782,450746.0
2019-10-11 10:00:00,11.15,11.21,11.15,11.21,145201.0,8.5859,8.6321,8.5859,8.6321,145201.0
2019-10-11 10:30:00,11.21,11.26,11.19,11.2,215681.0,8.6321,8.6706,8.6167,8.6244,215681.0
2019-10-11 11:00:00,11.2,11.24,11.17,11.23,134394.0,8.6244,8.6552,8.6013,8.6475,134394.0
2019-10-11 11:30:00,11.23,11.25,11.18,11.21,107834.0,8.6475,8.6629,8.609,8.6321,107834.0
2019-10-11 12:00:00,11.21,11.22,11.16,11.21,101899.0,8.6321,8.6398,8.5936,8.6321,101899.0
2019-10-11 12:30:00,11.21,11.22,11.16,11.18,83239.0,8.6321,8.6398,8.5936,8.609,83239.0
2019-10-11 13:00:00,11.18,11.22,11.16,11.2,83966.0,8.609,8.6398,8.5936,8.6244,83966.0
2019-10-11 13:30:00,11.2,11.23,11.19,11.22,77986.0,8.6244,8.6475,8.6167,8.6398,77986.0
2019-10-11 14:00:00,11.22,11.23,11.18,11.21,76430.0,8.6398,8.6475,8.609,8.6321,76430.0
2019-10-11 14:30:00,11.2,11.24,11.2,11.21,93185.0,8.6244,8.6552,8.6244,8.6321,93185.0
2019-10-11 15:00:00,11.21,11.24,11.19,11.24,208684.0,8.6321,8.6552,8.6167,8.6552,208684.0
2019-10-11 15:30:00,11.24,11.25,11.17,11.19,546229.0,8.6552,8.6629,8.6013,8.6167,546229.0
2019-10-14 09:30:00,11.11,11.19,11.05,11.15,192371.0,8.5551,8.6167,8.5089,8.5859,192371.0
2019-10-14 10:00:00,11.14,11.17,11.11,11.13,75389.0,8.5782,8.6013,8.5551,8.5705,75389.0
2019-10-14 10:30:00,11.13,11.16,11.11,11.15,61845.0,8.5705,8.5936,8.5551,8.5859,61845.0
2019-10-14 11:00:00,11.15,11.18,11.13,11.18,58473.0,8.5859,8.609,8.5705,8.609,58473.0
2019-10-14 11:30:00,11.18,11.21,11.17,11.18,70437.0,8.609,8.6321,8.6013,8.609,70437.0
2019-10-14 12:00:00,11.18,11.24,11.17,11.2,135085.0,8.609,8.6552,8.6013,8.6244,135085.0
2019-10-14 12:30:00,11.2,11.21,11.18,11.19,26543.0,8.6244,8.6321,8.609,8.6167,26543.0
2019-10-14 13:00:00,11.19,11.21,11.17,11.19,52435.0,8.6167,8.6321,8.6013,8.6167,52435.0
2019-10-14 13:30:00,11.2,11.2,11.17,11.18,33250.0,8.6244,8.6244,8.6013,8.609,33250.0
2019-10-14 14:00:00,11.18,11.19,11.17,11.18,61170.0,8.609,8.6167,8.6013,8.609,61170.0
2019-10-14 14:30:00,11.17,11.19,11.17,11.17,42941.0,8.6013,8.6167,8.6013,8.6013,42941.0
2019-10-14 15:00:00,11.18,11.18,11.16,11.17,89843.0,8.609,8.609,8.5936,8.6013,89843.0
2019-10-14 15:30:00,11.17,11.19,11.15,11.18,292927.0,8.6013,8.6167,8.5859,8.609,292927.0
2019-10-15 09:30:00,11.2,11.24,11.16,11.21,143785.0,8.6244,8.6552,8.5936,8.6321,143785.0
2019-10-15 10:00:00,11.21,11.24,11.19,11.23,139509.0,8.6321,8.6552,8.6167,8.6475,139509.0
2019-10-15 10:30:00,11.24,11.28,11.22,11.22,340492.0,8.6552,8.686,8.6398,8.6398,340492.0
2019-10-15 11:00:00,11.23,11.24,11.16,11.21,157245.0,8.6475,8.6552,8.5936,8.6321,157245.0
2019-10-15 11:30:00,11.21,11.23,11.2,11.21,174660.0,8.6321,8.6475,8.6244,8.6321,174660.0
2019-10-15 12:00:00,11.21,11.24,11.21,11.22,93639.0,8.6321,8.6552,8.6321,8.6398,93639.0
2019-10-15 12:30:00,11.23,11.23,11.2,11.21,94358.0,8.6475,8.6475,8.6244,8.6321,94358.0
2019-10-15 13:00:00,11.21,11.22,11.19,11.2,44628.0,8.6321,8.6398,8.6167,8.6244,44628.0
2019-10-15 13:30:00,11.21,11.23,11.19,11.23,111518.0,8.6321,8.6475,8.6167,8.6475,111518.0
2019-10-15 14:00:00,11.23,11.25,11.2,11.22,82601.0,8.6475,8.6629,8.6244,8.6398,82601.0
2019-10-15 14:30:00,11.22,11.24,11.21,11.23,43784.0,8.6398,8.6552,8.6321,8.6475,43784.0
2019-10-15 15:00:00,11.22,11.27,11.21,11.27,87352.0,8.6398,8.6783,8.6321,8.6783,87352.0
2019-10-15 15:30:00,11.27,11.3,11.25,11.29,490928.0,8.6783,8.7014,8.6629,8.6937,490928.0
2019-10-16 09:30:00,11.33,11.38,11.25,11.36,158598.0,8.7245,8.763,8.6629,8.7476,158598.0
2019-10-16 10:00:00,11.36,11.42,11.36,11.4,143008.0,8.7476,8.7938,8.7476,8.7784,143008.0
2019-10-16 10:30:00,11.41,11.44,11.39,11.42,120903.0,8.7861,8.8092,8.7707,8.7938,120903.0
2019-10-16 11:00:00,11.43,11.45,11.38,11.38,86920.0,8.8015,8.8169,8.763,8.763,86920.0
2019-10-16 11:30:00,11.39,11.42,11.34,11.35,84528.0,8.7707,8.7938,8.7322,8.7399,84528.0
2019-10-16 12:00:00,11.35,11.37,11.33,11.34,28387.0,8.7399,8.7553,8.7245,8.7322,28387.0
2019-10-16 12:30:00,11.34,11.34,11.31,11.32,46883.0,8.7322,8.7322,8.7091,8.7168,46883.0
2019-10-16 13:00:00,11.32,11.32,11.28,11.28,66961.0,8.7168,8.7168,8.686,8.686,66961.0
2019-10-16 13:30:00,11.27,11.28,11.23,11.25,45872.0,8.6783,8.686,8.6475,8.6629,45872.0
2019-10-16 14:00:00,11.25,11.27,11.24,11.24,53863.0,8.6629,8.6783,8.6552,8.6552,53863.0
2019-10-16 14:30:00,11.25,11.27,11.24,11.25,36198.0,8.6629,8.6783,8.6552,8.6629,36198.0
2019-10-16 15:00:00,11.25,11.29,11.24,11.27,137167.0,8.6629,8.6937,8.6552,8.6783,137167.0
2019-10-16 15:30:00,11.27,11.3,11.24,11.27,188146.0,8.6783,8.7014,8.6552,8.6783,188146.0
2019-10-17 09:30:00,11.33,11.33,11.24,11.29,109803.0,8.7245,8.7245,8.6552,8.6937,109803.0
2019-10-17 10:00:00,11.28,11.31,11.25,11.29,40468.0,8.686,8.7091,8.6629,8.6937,40468.0
2019-10-17 10:30:00,11.29,11.3,11.21,11.21,38236.0,8.6937,8.7014,8.6321,8.6321,38236.0
2019-10-17 11:00:00,11.21,11.23,11.18,11.21,61252.0,8.6321,8.6475,8.609,8.6321,61252.0
2019-10-17 11:30:00,11.22,11.24,11.18,11.19,61246.0,8.6398,8.6552,8.609,8.6167,61246.0
2019-10-17 12:00:00,11.19,11.2,11.17,11.18,42888.0,8.6167,8.6244,8.6013,8.609,42888.0
2019-10-17 12:30:00,11.18,11.19,11.14,11.16,72021.0,8.609,8.6167,8.5782,8.5936,72021.0
2019-10-17 13:00:00,11.15,11.18,11.14,11.17,84803.0,8.5859,8.609,8.5782,8.6013,84803.0
2019-10-17 13:30:00,11.17,11.23,11.16,11.23,42342.0,8.6013,8.6475,8.5936,8.6475,42342.0
2019-10-17 14:00:00,11.23,11.25,11.21,11.25,32824.0,8.6475,8.6629,8.6321,8.6629,32824.0
2019-10-17 14:30:00,11.24,11.28,11.23,11.28,37662.0,8.6552,8.686,8.6475,8.686,37662.0
2019-10-17 15:00:00,11.28,11.29,11.26,11.28,77488.0,8.686,8.6937,8.6706,8.686,77488.0
2019-10-17 15:30:00,11.28,11.3,11.26,11.28,192145.0,8.686,8.7014,8.6706,8.686,192145.0
2019-10-18 09:30:00,11.25,11.34,11.19,11.3,119833.0,8.6629,8.7322,8.6167,8.7014,119833.0
2019-10-18 10:00:00,11.31,11.34,11.28,11.33,75001.0,8.7091,8.7322,8.686,8.7245,75001.0
2019-10-18 10:30:00,11.32,11.38,11.3,11.36,112412.0,8.7168,8.763,8.7014,8.7476,112412.0
2019-10-18 11:00:00,11.37,11.41,11.35,11.39,112611.0,8.7553,8.7861,8.7399,8.7707,112611.0
2019-10-18 11:30:00,11.38,11.4,11.36,11.38,56007.0,8.763,8.7784,8.7476,8.763,56007.0
2019-10-18 12:00:00,11.37,11.38,11.32,11.32,77206.0,8.7553,8.763,8.7168,8.7168,77206.0
2019-10-18 12:30:00,11.32,11.36,11.32,11.36,73863.0,8.7168,8.7476,8.7168,8.7476,73863.0
2019-10-18 13:00:00,11.36,11.45,11.35,11.45,534997.0,8.7476,8.8169,8.7399,8.8169,534997.0
2019-10-18 13:30:00,11.45,11.47,11.44,11.46,74441.0,8.8169,8.8323,8.8092,8.8246,74441.0
2019-10-18 14:00:00,11.46,11.49,11.46,11.48,58092.0,8.8246,8.8477,8.8246,8.84,58092.0
2019-10-18 14:30:00,11.48,11.5,11.47,11.49,185729.0,8.84,8.8554,8.8323,8.8477,185729.0
2019-10-18 15:00:00,11.49,11.49,11.45,11.45,188686.0,8.8477,8.8477,8.8169,8.8169,188686.0
2019-10-18 15:30:00,11.45,11.48,11.44,11.47,226369.0,8.8169,8.84,8.8092,8.8323,226369.0
2019-10-21 09:30:00,11.53,11.65,11.44,11.61,190985.0,8.8785,8.9709,8.8092,8.9401,190985.0
2019-10-21 10:00:00,11.61,11.64,11.59,11.61,70098.0,8.9401,8.9632,8.9247,8.9401,70098.0
2019-10-21 10:30:00,11.62,11.63,11.59,11.62,57263.0,8.9478,8.9555,8.9247,8.9478,57263.0
2019-10-21 11:00:00,11.62,11.64,11.6,11.64,71765.0,8.9478,8.9632,8.9324,8.9632,71765.0
2019-10-21 11:30:00,11.64,11.66,11.62,11.66,157078.0,8.9632,8.9786,8.9478,8.9786,157078.0
2019-10-21 12:00:00,11.66,11.69,11.65,11.69,76322.0,8.9786,9.0017,8.9709,9.0017,76322.0
2019-10-21 12:30:00,11.69,11.7,11.66,11.68,64991.0,9.0017,9.0094,8.9786,8.994,64991.0
2019-10-21 13:00:00,11.68,11.68,11.62,11.64,93408.0,8.994,8.994,8.9478,8.9632,93408.0
2019-10-21 13:30:00,11.64,11.66,11.62,11.65,117980.0,8.9632,8.9786,8.9478,8.9709,117980.0
2019-10-21 14:00:00,11.65,11.67,11.64,11.66,46351.0,8.9709,8.9863,8.9632,8.9786,46351.0
2019-10-21 14:30:00,11.66,11.67,11.65,11.66,32069.0,8.9786,8.9863,8.9709,8.9786,32069.0
2019-10-21 15:00:00,11.66,11.68,11.65,11.67,56728.0,8.9786,8.994,8.9709,8.9863,56728.0
2019-10-21 15:30:00,11.67,11.68,11.64,11.65,219764.0,8.9863,8.994,8.9632,8.9709,219764.0
2019-10-22 09:30:00,11.65,11.65,11.51,11.55,109239.0,8.9709,8.9709,8.8631,8.8939,109239.0
2019-10-22 10:00:00,11.54,11.58,11.5,11.58,45546.0,8.8862,8.917,8.8554,8.917,45546.0
2019-10-22 10:30:00,11.58,11.62,11.57,11.61,42652.0,8.917,8.9478,8.9093,8.9401,42652.0
2019-10-22 11:00:00,11.61,11.67,11.6,11.66,42662.0,8.9401,8.9863,8.9324,8.9786,42662.0
2019-10-22 11:30:00,11.65,11.71,11.64,11.68,57574.0,8.9709,9.0171,8.9632,8.994,57574.0
2019-10-22 12:00:00,11.69,11.74,11.69,11.74,47978.0,9.0017,9.0402,9.0017,9.0402,47978.0
2019-10-22 12:30:00,11.74,11.77,11.71,11.72,76791.0,9.0402,9.0633,9.0171,9.0248,76791.0
2019-10-22 13:00:00,11.71,11.73,11.69,11.7,32551.0,9.0171,9.0325,9.0017,9.0094,32551.0
2019-10-22 13:30:00,11.69,11.74,11.69,11.71,35664.0,9.0017,9.0402,9.0017,9.0171,35664.0
2019-10-22 14:00:00,11.72,11.77,11.71,11.74,64612.0,9.0248,9.0633,9.0171,9.0402,64612.0
2019-10-22 14:30:00,11.74,11.75,11.68,11.7,57319.0,9.0402,9.0479,8.994,9.0094,57319.0
2019-10-22 15:00:00,11.7,11.7,11.66,11.7,59740.0,9.0094,9.0094,8.9786,9.0094,59740.0
2019-10-22 15:30:00,11.7,11.72,11.64,11.65,186303.0,9.0094,9.0248,8.9632,8.9709,186303.0
2019-10-23 09:30:00,11.65,11.7,11.59,11.63,68120.0,8.9709,9.0094,8.9247,8.9555,68120.0
2019-10-23 10:00:00,11.63,11.63,11.53,11.6,66167.0,8.9555,8.9555,8.8785,8.9324,66167.0
2019-10-23 10:30:00,11.61,11.64,11.59,11.62,43652.0,8.9401,8.9632,8.9247,8.9478,43652.0
2019-10-23 11:00:00,11.61,11.62,11.57,11.6,45133.0,8.9401,8.9478,8.9093,8.9324,45133.0
2019-10-23 11:30:00,11.6,11.64,11.6,11.63,23314.0,8.9324,8.9632,8.9324,8.9555,23314.0
2019-10-23 12:00:00,11.64,11.64,11.61,11.62,25485.0,8.9632,8.9632,8.9401,8.9478,25485.0
2019-10-23 12:30:00,11.63,11.64,11.6,11.6,26087.0,8.9555,8.9632,8.9324,8.9324,26087.0
2019-10-23 13:00:00,11.6,11.62,11.57,11.58,68984.0,8.9324,8.9478,8.9093,8.917,68984.0
2019-10-23 13:30:00,11.58,11.6,11.58,11.58,22100.0,8.917,8.9324,8.917,8.917,22100.0
2019-10-23 14:00:00,11.58,11.59,11.56,11.56,28507.0,8.917,8.9247,8.9016,8.9016,28507.0
2019-10-23 14:30:00,11.56,11.58,11.55,11.56,43915.0,8.9016,8.917,8.8939,8.9016,43915.0
2019-10-23 15:00:00,11.56,11.59,11.56,11.59,44880.0,8.9016,8.9247,8.9016,8.9247,44880.0
2019-10-23 15:30:00,11.59,11.6,11.57,11.6,211131.0,8.9247,8.9324,8.9093,8.9324,211131.0
2019-10-24 09:30:00,11.93,11.93,11.5,11.53,79105.0,9.1865,9.1865,8.8554,8.8785,79105.0
2019-10-24 10:00:00,11.53,11.54,11.43,11.44,43070.0,8.8785,8.8862,8.8015,8.8092,43070.0
2019-10-24 10:30:00,11.44,11.46,11.28,11.46,565544.0,8.8092,8.8246,8.686,8.8246,565544.0
2019-10-24 11:00:00,11.46,11.56,11.46,11.55,112379.0,8.8246,8.9016,8.8246,8.8939,112379.0
2019-10-24 11:30:00,11.55,11.56,11.49,11.54,103304.0,8.8939,8.9016,8.8477,8.8862,103304.0
2019-10-24 12:00:00,11.54,11.57,11.48,11.56,80922.0,8.8862,8.9093,8.84,8.9016,80922.0
2019-10-24 12:30:00,11.56,11.63,11.54,11.63,72850.0,8.9016,8.9555,8.8862,8.9555,72850.0
2019-10-24 13:00:00,11.63,11.69,11.6,11.61,111527.0,8.9555,9.0017,8.9324,8.9401,111527.0
2019-10-24 13:30:00,11.61,11.64,11.57,11.64,58181.0,8.9401,8.9632,8.9093,8.9632,58181.0
2019-10-24 14:00:00,11.64,11.7,11.63,11.69,70414.0,8.9632,9.0094,8.9555,9.0017,70414.0
2019-10-24 14:30:00,11.69,11.7,11.66,11.7,52238.0,9.0017,9.0094,8.9786,9.0094,52238.0
2019-10-24 15:00:00,11.7,11.72,11.68,11.71,70709.0,9.0094,9.0248,8.994,9.0171,70709.0
2019-10-24 15:30:00,11.71,11.72,11.6,11.62,510863.0,9.0171,9.0248,8.9324,8.9478,510863.0
2019-10-25 09:30:00,11.67,11.69,11.6,11.62,111656.0,8.9863,9.0017,8.9324,8.9478,111656.0
2019-10-25 10:00:00,11.61,11.66,11.6,11.63,59078.0,8.9401,8.9786,8.9324,8.9555,59078.0
2019-10-25 10:30:00,11.64,11.65,11.61,11.65,78962.0,8.9632,8.9709,8.9401,8.9709,78962.0
2019-10-25 11:00:00,11.65,11.7,11.64,11.7,68357.0,8.9709,9.0094,8.9632,9.0094,68357.0
2019-10-25 11:30:00,11.7,11.7,11.65,11.68,111453.0,9.0094,9.0094,8.9709,8.994,111453.0
2019-10-25 12:00:00,11.67,11.69,11.65,11.65,41546.0,8.9863,9.0017,8.9709,8.9709,41546.0
2019-10-25 12:30:00,11.66,11.68,11.64,11.66,89285.0,8.9786,8.994,8.9632,8.9786,89285.0
2019-10-25 13:00:00,11.67,11.67,11.63,11.63,52815.0,8.9863,8.9863,8.9555,8.9555,52815.0
2019-10-25 13:30:00,11.63,11.65,11.62,11.63,76782.0,8.9555,8.9709,8.9478,8.9555,76782.0
2019-10-25 14:00:00,11.63,11.65,11.61,11.63,101918.0,8.9555,8.9709,8.9401,8.9555,101918.0
2019-10-25 14:30:00,11.63,11.64,11.61,11.62,61951.0,8.9555,8.9632,8.9401,8.9478,61951.0
2019-10-25 15:00:00,11.62,11.66,11.59,11.65,146649.0,8.9478,8.9786,8.9247,8.9709,146649.0
2019-10-25 15:30:00,11.66,11.66,11.6,11.61,351740.0,8.9786,8.9786,8.9324,8.9401,351740.0
2019-10-28 09:30:00,11.73,11.84,11.73,11.79,263013.0,9.0325,9.1172,9.0325,9.0787,263013.0
2019-10-28 10:00:00,11.8,11.88,11.78,11.87,190115.0,9.0864,9.148,9.071,9.1403,190115.0
2019-10-28 10:30:00,11.87,11.89,11.83,11.85,108311.0,9.1403,9.1557,9.1095,9.1249,108311.0
2019-10-28 11:00:00,11.86,11.86,11.81,11.83,117277.0,9.1326,9.1326,9.0941,9.1095,117277.0
2019-10-28 11:30:00,11.83,11.88,11.81,11.87,77446.0,9.1095,9.148,9.0941,9.1403,77446.0
2019-10-28 12:00:00,11.87,11.93,11.86,11.93,103611.0,9.1403,9.1865,9.1326,9.1865,103611.0
2019-10-28 12:30:00,11.93,11.93,11.89,11.89,54895.0,9.1865,9.1865,9.1557,9.1557,54895.0
2019-10-28 13:00:00,11.9,11.92,11.88,11.89,72991.0,9.1634,9.1788,9.148,9.1557,72991.0
2019-10-28 13:30:00,11.89,11.89,11.85,11.88,67052.0,9.1557,9.1557,9.1249,9.148,67052.0
2019-10-28 14:00:00,11.88,11.89,11.86,11.87,40467.0,9.148,9.1557,9.1326,9.1403,40467.0
2019-10-28 14:30:00,11.87,11.89,11.85,11.85,58049.0,9.1403,9.1557,9.1249,9.1249,58049.0
2019-10-28 15:00:00,11.85,11.89,11.85,11.86,267643.0,9.1249,9.1557,9.1249,9.1326,267643.0
2019-10-28 15:30:00,11.86,11.87,11.84,11.84,301075.0,9.1326,9.1403,9.1172,9.1172,301075.0
2019-10-29 09:30:00,11.79,11.84,11.74,11.82,208929.0,9.0787,9.1172,9.0402,9.1018,208929.0
2019-10-29 10:00:00,11.81,11.84,11.79,11.83,50695.0,9.0941,9.1172,9.0787,9.1095,50695.0
2019-10-29 10:30:00,11.84,11.88,11.83,11.87,40581.0,9.1172,9.148,9.1095,9.1403,40581.0
2019-10-29 11:00:00,11.87,11.9,11.84,11.89,110664.0,9.1403,9.1634,9.1172,9.1557,110664.0
2019-10-29 11:30:00,11.88,11.92,11.88,11.9,70194.0,9.148,9.1788,9.148,9.1634,70194.0
2019-10-29 12:00:00,11.89,11.94,11.88,11.94,52041.0,9.1557,9.1942,9.148,9.1942,52041.0
2019-10-29 12:30:00,11.94,11.95,11.92,11.95,63115.0,9.1942,9.2019,9.1788,9.2019,63115.0
2019-10-29 13:00:00,11.95,11.95,11.93,11.95,60533.0,9.2019,9.2019,9.1865,9.2019,60533.0
2019-10-29 13:30:00,11.95,11.98,11.94,11.97,68339.0,9.2019,9.225,9.1942,9.2173,68339.0
2019-10-29 14:00:00,11.96,11.98,11.95,11.96,89455.0,9.2096,9.225,9.2019,9.2096,89455.0
2019-10-29 14:30:00,11.96,11.97,11.92,11.93,59371.0,9.2096,9.2173,9.1788,9.1865,59371.0
2019-10-29 15:00:00,11.93,11.95,11.91,11.91,72669.0,9.1865,9.2019,9.1711,9.1711,72669.0
2019-10-29 15:30:00,11.91,11.95,11.89,11.95,238290.0,9.1711,9.2019,9.1557,9.2019,238290.0
2019-10-30 09:30:00,11.88,11.94,11.81,11.86,136908.0,9.148,9.1942,9.0941,9.1326,136908.0
2019-10-30 10:00:00,11.86,11.88,11.8,11.87,92137.0,9.1326,9.148,9.0864,9.1403,92137.0
2019-10-30 10:30:00,11.87,11.9,11.81,11.9,72011.0,9.1403,9.1634,9.0941,9.1634,72011.0
2019-10-30 11:00:00,11.89,11.92,11.83,11.84,98405.0,9.1557,9.1788,9.1095,9.1172,98405.0
2019-10-30 11:30:00,11.84,11.85,11.82,11.84,32201.0,9.1172,9.1249,9.1018,9.1172,32201.0
2019-10-30 12:00:00,11.85,11.88,11.84,11.86,71108.0,9.1249,9.148,9.1172,9.1326,71108.0
2019-10-30 12:30:00,11.86,11.88,11.86,11.88,56933.0,9.1326,9.148,9.1326,9.148,56933.0
2019-10-30 13:00:00,11.88,11.89,11.82,11.83,32035.0,9.148,9.1557,9.1018,9.1095,32035.0
2019-10-30 13:30:00,11.83,11.87,11.83,11.85,51624.0,9.1095,9.1403,9.1095,9.1249,51624.0
2019-10-30 14:00:00,11.86,11.92,11.85,11.88,40392.0,9.1326,9.1788,9.1249,9.148,40392.0
2019-10-30 14:30:00,11.88,11.93,11.87,11.91,79655.0,9.148,9.1865,9.1403,9.1711,79655.0
2019-10-30 15:00:00,11.91,11.92,11.88,11.9,83363.0,9.1711,9.1788,9.148,9.1634,83363.0
2019-10-30 15:30:00,11.89,11.9,11.86,11.87,164960.0,9.1557,9.1634,9.1326,9.1403,164960.0
2019-10-31 09:30:00,11.79,11.84,11.61,11.61,197973.0,9.0787,9.1172,8.9401,8.9401,197973.0
2019-10-31 10:00:00,11.62,11.62,11.52,11.57,102411.0,8.9478,8.9478,8.8708,8.9093,102411.0
2019-10-31 10:30:00,11.56,11.65,11.53,11.65,77467.0,8.9016,8.9709,8.8785,8.9709,77467.0
2019-10-31 11:00:00,11.65,11.66,11.58,11.59,63137.0,8.9709,8.9786,8.917,8.9247,63137.0
2019-10-31 11:30:00,11.58,11.6,11.56,11.56,78772.0,8.917,8.9324,8.9016,8.9016,78772.0
2019-10-31 12:00:00,11.57,11.57,11.52,11.53,65903.0,8.9093,8.9093,8.8708,8.8785,65903.0
2019-10-31 12:30:00,11.54,11.54,11.46,11.49,66715.0,8.8862,8.8862,8.8246,8.8477,66715.0
2019-10-31 13:00:00,11.48,11.52,11.48,11.51,85631.0,8.84,8.8708,8.84,8.8631,85631.0
2019-10-31 13:30:00,11.51,11.53,11.5,11.52,68187.0,8.8631,8.8785,8.8554,8.8708,68187.0
2019-10-31 14:00:00,11.52,11.53,11.5,11.52,111432.0,8.8708,8.8785,8.8554,8.8708,111432.0
2019-10-31 14:30:00,11.51,11.53,11.5,11.53,85235.0,8.8631,8.8785,8.8554,8.8785,85235.0
2019-10-31 15:00:00,11.52,11.58,11.52,11.57,108186.0,8.8708,8.917,8.8708,8.9093,108186.0
2019-10-31 15:30:00,11.56,11.6,11.55,11.57,425083.0,8.9016,8.9324,8.8939,8.9093,425083.0
2019-11-01 09:30:00,11.66,11.68,11.6,11.63,143557.0,8.9786,8.994,8.9324,8.9555,143557.0
2019-11-01 10:00:00,11.62,11.7,11.6,11.68,140557.0,8.9478,9.0094,8.9324,8.994,140557.0
2019-11-01 10:30:00,11.69,11.75,11.68,11.73,201666.0,9.0017,9.0479,8.994,9.0325,201666.0
2019-11-01 11:00:00,11.74,11.76,11.72,11.76,123063.0,9.0402,9.0556,9.0248,9.0556,123063.0
2019-11-01 11:30:00,11.76,11.79,11.75,11.76,116504.0,9.0556,9.0787,9.0479,9.0556,116504.0
2019-11-01 12:00:00,11.76,11.76,11.71,11.73,207676.0,9.0556,9.0556,9.0171,9.0325,207676.0
2019-11-01 12:30:00,11.74,11.74,11.68,11.69,428223.0,9.0402,9.0402,8.994,9.0017,428223.0
2019-11-01 13:00:00,11.68,11.72,11.67,11.71,167792.0,8.994,9.0248,8.9863,9.0171,167792.0
2019-11-01 13:30:00,11.7,11.73,11.7,11.72,86130.0,9.0094,9.0325,9.0094,9.0248,86130.0
2019-11-01 14:00:00,11.72,11.73,11.68,11.69,68215.0,9.0248,9.0325,8.994,9.0017,68215.0
2019-11-01 14:30:00,11.69,11.7,11.68,11.69,86359.0,9.0017,9.0094,8.994,9.0017,86359.0
2019-11-01 15:00:00,11.69,11.73,11.68,11.73,122668.0,9.0017,9.0325,8.994,9.0325,122668.0
2019-11-01 15:30:00,11.73,11.75,11.7,11.74,435857.0,9.0325,9.0479,9.0094,9.0402,435857.0
2019-11-04 09:30:00,11.81,11.92,11.8,11.85,225730.0,9.0941,9.1788,9.0864,9.1249,225730.0
2019-11-04 10:00:00,11.84,11.85,11.78,11.79,129702.0,9.1172,9.1249,9.071,9.0787,129702.0
2019-11-04 10:30:00,11.79,11.8,11.76,11.77,69178.0,9.0787,9.0864,9.0556,9.0633,69178.0
2019-11-04 11:00:00,11.77,11.82,11.76,11.81,82942.0,9.0633,9.1018,9.0556,9.0941,82942.0
2019-11-04 11:30:00,11.82,11.83,11.78,11.79,51492.0,9.1018,9.1095,9.071,9.0787,51492.0
2019-11-04 12:00:00,11.79,11.82,11.79,11.81,47155.0,9.0787,9.1018,9.0787,9.0941,47155.0
2019-11-04 12:30:00,11.81,11.85,11.79,11.85,145509.0,9.0941,9.1249,9.0787,9.1249,145509.0
2019-11-04 13:00:00,11.85,11.88,11.83,11.86,83833.0,9.1249,9.148,9.1095,9.1326,83833.0
2019-11-04 13:30:00,11.87,11.9,11.86,11.88,74716.0,9.1403,9.1634,9.1326,9.148,74716.0
2019-11-04 14:00:00,11.89,11.89,11.84,11.86,96200.0,9.1557,9.1557,9.1172,9.1326,96200.0
2019-11-04 14:30:00,11.85,11.86,11.84,11.86,47724.0,9.1249,9.1326,9.1172,9.1326,47724.0
2019-11-04 15:00:00,11.86,11.87,11.83,11.86,202030.0,9.1326,9.1403,9.1095,9.1326,202030.0
2019-11-04 15:30:00,11.85,11.92,11.85,11.89,479854.0,9.1249,9.1788,9.1249,9.1557,479854.0
2019-11-05 09:30:00,11.96,12.08,11.92,11.99,508044.0,9.2096,9.302,9.1788,9.2327,508044.0
2019-11-05 10:00:00,12.0,12.08,12.0,12.0,130442.0,9.2404,9.302,9.2404,9.2404,130442.0
2019-11-05 10:30:00,12.01,12.04,11.98,11.99,53433.0,9.2481,9.2712,9.225,9.2327,53433.0
2019-11-05 11:00:00,11.99,12.01,11.94,11.96,58460.0,9.2327,9.2481,9.1942,9.2096,58460.0
2019-11-05 11:30:00,11.96,11.98,11.91,11.93,55564.0,9.2096,9.225,9.1711,9.1865,55564.0
2019-11-05 12:00:00,11.92,11.94,11.89,11.92,50488.0,9.1788,9.1942,9.1557,9.1788,50488.0
2019-11-05 12:30:00,11.92,11.97,11.91,11.96,59551.0,9.1788,9.2173,9.1711,9.2096,59551.0
2019-11-05 13:00:00,11.96,11.99,11.96,11.98,41913.0,9.2096,9.2327,9.2096,9.225,41913.0
2019-11-05 13:30:00,11.98,12.0,11.97,12.0,35150.0,9.225,9.2404,9.2173,9.2404,35150.0
2019-11-05 14:00:00,11.99,12.05,11.98,12.03,120027.0,9.2327,9.2789,9.225,9.2635,120027.0
2019-11-05 14:30:00,12.03,12.05,12.02,12.05,66147.0,9.2635,9.2789,9.2558,9.2789,66147.0
2019-11-05 15:00:00,12.04,12.05,12.01,12.03,67482.0,9.2712,9.2789,9.2481,9.2635,67482.0
2019-11-05 15:30:00,12.03,12.04,12.01,12.04,291585.0,9.2635,9.2712,9.2481,9.2712,291585.0
2019-11-06 09:30:00,11.99,12.02,11.93,12.01,80505.0,9.2327,9.2558,9.1865,9.2481,80505.0
2019-11-06 10:00:00,12.01,12.02,11.95,11.96,44899.0,9.2481,9.2558,9.2019,9.2096,44899.0
2019-11-06 10:30:00,11.95,11.99,11.93,11.98,37269.0,9.2019,9.2327,9.1865,9.225,37269.0
2019-11-06 11:00:00,11.99,12.02,11.96,11.96,68647.0,9.2327,9.2558,9.2096,9.2096,68647.0
2019-11-06 11:30:00,11.96,11.97,11.86,11.9,149972.0,9.2096,9.2173,9.1326,9.1634,149972.0
2019-11-06 12:00:00,11.9,11.92,11.89,11.9,23819.0,9.1634,9.1788,9.1557,9.1634,23819.0
2019-11-06 12:30:00,11.9,11.91,11.88,11.9,37520.0,9.1634,9.1711,9.148,9.1634,37520.0
2019-11-06 13:00:00,11.9,11.93,11.88,11.92,43945.0,9.1634,9.1865,9.148,9.1788,43945.0
2019-11-06 13:30:00,11.92,11.97,11.91,11.95,58608.0,9.1788,9.2173,9.1711,9.2019,58608.0
2019-11-06 14:00:00,11.95,12.0,11.95,11.99,93952.0,9.2019,9.2404,9.2019,9.2327,93952.0
2019-11-06 14:30:00,11.99,12.02,11.99,12.01,62279.0,9.2327,9.2558,9.2327,9.2481,62279.0
2019-11-06 15:00:00,12.01,12.03,12.0,12.02,120549.0,9.2481,9.2635,9.2404,9.2558,120549.0
2019-11-06 15:30:00,12.02,12.02,11.98,11.98,410404.0,9.2558,9.2558,9.225,9.225,410404.0
2019-11-07 09:30:00,12.1,12.14,12.06,12.07,141515.0,9.3174,9.3482,9.2866,9.2943,141515.0
2019-11-07 10:00:00,12.07,12.07,12.01,12.03,72950.0,9.2943,9.2943,9.2481,9.2635,72950.0
2019-11-07 10:30:00,12.03,12.05,12.0,12.04,100681.0,9.2635,9.2789,9.2404,9.2712,100681.0
2019-11-07 11:00:00,12.04,12.06,12.01,12.04,58061.0,9.2712,9.2866,9.2481,9.2712,58061.0
2019-11-07 11:30:00,12.04,12.05,11.99,12.03,55599.0,9.2712,9.2789,9.2327,9.2635,55599.0
2019-11-07 12:00:00,12.03,12.04,12.01,12.04,53886.0,9.2635,9.2712,9.2481,9.2712,53886.0
2019-11-07 12:30:00,12.04,12.04,12.01,12.02,51835.0,9.2712,9.2712,9.2481,9.2558,51835.0
2019-11-07 13:00:00,12.02,12.02,11.97,11.97,39284.0,9.2558,9.2558,9.2173,9.2173,39284.0
2019-11-07 13:30:00,11.97,11.99,11.96,11.98,61964.0,9.2173,9.2327,9.2096,9.225,61964.0
2019-11-07 14:00:00,11.98,11.99,11.97,11.97,36400.0,9.225,9.2327,9.2173,9.2173,36400.0
2019-11-07 14:30:00,11.97,11.98,11.93,11.94,78032.0,9.2173,9.225,9.1865,9.1942,78032.0
2019-11-07 15:00:00,11.94,11.95,11.91,11.92,70043.0,9.1942,9.2019,9.1711,9.1788,70043.0
2019-11-07 15:30:00,11.92,11.93,11.89,11.93,190926.0,9.1788,9.1865,9.1557,9.1865,190926.0
2019-11-08 09:30:00,11.89,11.97,11.88,11.91,136904.0,9.1557,9.2173,9.148,9.1711,136904.0
2019-11-08 10:00:00,11.92,11.98,11.89,11.97,72332.0,9.1788,9.225,9.1557,9.2173,72332.0
2019-11-08 10:30:00,11.98,12.02,11.95,11.99,120582.0,9.225,9.2558,9.2019,9.2327,120582.0
2019-11-08 11:00:00,11.99,12.01,11.96,12.01,67052.0,9.2327,9.2481,9.2096,9.2481,67052.0
2019-11-08 11:30:00,12.01,12.05,12.0,12.02,72265.0,9.2481,9.2789,9.2404,9.2558,72265.0
2019-11-08 12:00:00,12.03,12.03,12.0,12.0,31193.0,9.2635,9.2635,9.2404,9.2404,31193.0
2019-11-08 12:30:00,12.0,12.01,11.98,11.99,56309.0,9.2404,9.2481,9.225,9.2327,56309.0
2019-11-08 13:00:00,11.99,11.99,11.95,11.96,50908.0,9.2327,9.2327,9.2019,9.2096,50908.0
2019-11-08 13:30:00,11.96,11.97,11.95,11.96,42258.0,9.2096,9.2173,9.2019,9.2096,42258.0
2019-11-08 14:00:00,11.96,11.96,11.92,11.93,52719.0,9.2096,9.2096,9.1788,9.1865,52719.0
2019-11-08 14:30:00,11.92,11.98,11.92,11.97,66279.0,9.1788,9.225,9.1788,9.2173,66279.0
2019-11-08 15:00:00,11.97,12.01,11.96,11.96,111733.0,9.2173,9.2481,9.2096,9.2096,111733.0
2019-11-08 15:30:00,11.96,11.98,11.93,11.98,332349.0,9.2096,9.225,9.1865,9.225,332349.0
2019-11-11 09:30:00,11.91,11.96,11.89,11.95,52345.0,9.1711,9.2096,9.1557,9.2019,52345.0
2019-11-11 10:00:00,11.95,12.02,11.92,12.01,62186.0,9.2019,9.2558,9.1788,9.2481,62186.0
2019-11-11 10:30:00,12.01,12.01,11.97,11.99,57174.0,9.2481,9.2481,9.2173,9.2327,57174.0
2019-11-11 11:00:00,11.98,11.99,11.93,11.95,64336.0,9.225,9.2327,9.1865,9.2019,64336.0
2019-11-11 11:30:00,11.94,11.98,11.93,11.98,43424.0,9.1942,9.225,9.1865,9.225,43424.0
2019-11-11 12:00:00,11.98,12.0,11.96,11.98,44351.0,9.225,9.2404,9.2096,9.225,44351.0
2019-11-11 12:30:00,11.97,11.99,11.97,11.98,46781.0,9.2173,9.2327,9.2173,9.225,46781.0
2019-11-11 13:00:00,11.98,11.99,11.97,11.98,54092.0,9.225,9.2327,9.2173,9.225,54092.0
2019-11-11 13:30:00,11.99,11.99,11.97,11.97,37248.0,9.2327,9.2327,9.2173,9.2173,37248.0
2019-11-11 14:00:00,11.98,11.99,11.97,11.97,32177.0,9.225,9.2327,9.2173,9.2173,32177.0
2019-11-11 14:30:00,11.98,11.98,11.97,11.97,24552.0,9.225,9.225,9.2173,9.2173,24552.0
2019-11-11 15:00:00,11.97,11.99,11.97,11.97,59583.0,9.2173,9.2327,9.2173,9.2173,59583.0
2019-11-11 15:30:00,11.98,12.0,11.97,11.99,240486.0,9.225,9.2404,9.2173,9.2327,240486.0
2019-11-12 09:30:00,11.99,12.01,11.93,12.0,97497.0,9.2327,9.2481,9.1865,9.2404,97497.0
2019-11-12 10:00:00,12.0,12.04,11.98,12.04,75577.0,9.2404,9.2712,9.225,9.2712,75577.0
2019-11-12 10:30:00,12.04,12.06,12.03,12.03,141735.0,9.2712,9.2866,9.2635,9.2635,141735.0
2019-11-12 11:00:00,12.04,12.09,12.03,12.05,62429.0,9.2712,9.3097,9.2635,9.2789,62429.0
2019-11-12 11:30:00,12.05,12.07,12.04,12.05,84573.0,9.2789,9.2943,9.2712,9.2789,84573.0
2019-11-12 12:00:00,12.05,12.06,12.01,12.03,40890.0,9.2789,9.2866,9.2481,9.2635,40890.0
2019-11-12 12:30:00,12.03,12.06,12.01,12.05,38678.0,9.2635,9.2866,9.2481,9.2789,38678.0
2019-11-12 13:00:00,12.05,12.05,12.01,12.02,37669.0,9.2789,9.2789,9.2481,9.2558,37669.0
2019-11-12 13:30:00,12.02,12.07,12.01,12.05,63289.0,9.2558,9.2943,9.2481,9.2789,63289.0
2019-11-12 14:00:00,12.05,12.06,12.01,12.02,50480.0,9.2789,9.2866,9.2481,9.2558,50480.0
2019-11-12 14:30:00,12.02,12.02,11.99,12.01,56537.0,9.2558,9.2558,9.2327,9.2481,56537.0
2019-11-12 15:00:00,12.01,12.05,12.0,12.04,92958.0,9.2481,9.2789,9.2404,9.2712,92958.0
2019-11-12 15:30:00,12.04,12.07,12.04,12.06,266518.0,9.2712,9.2943,9.2712,9.2866,266518.0
2019-11-13 09:30:00,11.9,11.96,11.87,11.91,93180.0,9.1634,9.2096,9.1403,9.1711,93180.0
2019-11-13 10:00:00,11.9,11.95,11.89,11.95,56777.0,9.1634,9.2019,9.1557,9.2019,56777.0
2019-11-13 10:30:00,11.94,11.96,11.91,11.96,117833.0,9.1942,9.2096,9.1711,9.2096,117833.0
2019-11-13 11:00:00,11.96,11.98,11.94,11.96,61128.0,9.2096,9.225,9.1942,9.2096,61128.0
2019-11-13 11:30:00,11.96,11.99,11.93,11.95,48100.0,9.2096,9.2327,9.1865,9.2019,48100.0
2019-11-13 12:00:00,11.96,11.97,11.95,11.95,83136.0,9.2096,9.2173,9.2019,9.2019,83136.0
2019-11-13 12:30:00,11.95,11.98,11.95,11.97,74070.0,9.2019,9.225,9.2019,9.2173,74070.0
2019-11-13 13:00:00,11.97,11.98,11.95,11.96,44115.0,9.2173,9.225,9.2019,9.2096,44115.0
2019-11-13 13:30:00,11.97,11.99,11.94,11.95,123715.0,9.2173,9.2327,9.1942,9.2019,123715.0
2019-11-13 14:00:00,11.94,11.97,11.92,11.96,90323.0,9.1942,9.2173,9.1788,9.2096,90323.0
2019-11-13 14:30:00,11.96,11.97,11.94,11.96,96381.0,9.2096,9.2173,9.1942,9.2096,96381.0
2019-11-13 15:00:00,11.97,11.98,11.95,11.95,129800.0,9.2173,9.225,9.2019,9.2019,129800.0
2019-11-13 15:30:00,11.95,11.97,11.92,11.93,229269.0,9.2019,9.2173,9.1788,9.1865,229269.0
2019-11-14 09:30:00,11.93,11.93,11.87,11.91,87910.0,9.1865,9.1865,9.1403,9.1711,87910.0
2019-11-14 10:00:00,11.91,11.95,11.88,11.92,39106.0,9.1711,9.2019,9.148,9.1788,39106.0
2019-11-14 10:30:00,11.92,11.96,11.9,11.92,37766.0,9.1788,9.2096,9.1634,9.1788,37766.0
2019-11-14 11:00:00,11.92,11.96,11.91,11.93,40689.0,9.1788,9.2096,9.1711,9.1865,40689.0
2019-11-14 11:30:00,11.93,11.94,11.87,11.9,43574.0,9.1865,9.1942,9.1403,9.1634,43574.0
2019-11-14 12:00:00,11.9,11.93,11.89,11.93,34281.0,9.1634,9.1865,9.1557,9.1865,34281.0
2019-11-14 12:30:00,11.93,11.94,11.88,11.9,43701.0,9.1865,9.1942,9.148,9.1634,43701.0
2019-11-14 13:00:00,11.89,11.92,11.89,11.92,24930.0,9.1557,9.1788,9.1557,9.1788,24930.0
2019-11-14 13:30:00,11.92,11.95,11.91,11.94,64465.0,9.1788,9.2019,9.1711,9.1942,64465.0
2019-11-14 14:00:00,11.93,11.94,11.91,11.91,48803.0,9.1865,9.1942,9.1711,9.1711,48803.0
2019-11-14 14:30:00,11.92,11.94,11.9,11.94,59558.0,9.1788,9.1942,9.1634,9.1942,59558.0
2019-11-14 15:00:00,11.94,11.94,11.92,11.94,52768.0,9.1942,9.1942,9.1788,9.1942,52768.0
2019-11-14 15:30:00,11.94,11.96,11.92,11.92,223206.0,9.1942,9.2096,9.1788,9.1788,223206.0
2019-11-15 09:30:00,11.99,12.02,11.91,11.91,135299.0,9.2327,9.2558,9.1711,9.1711,135299.0
2019-11-15 10:00:00,11.92,11.93,11.88,11.92,41211.0,9.1788,9.1865,9.148,9.1788,41211.0
2019-11-15 10:30:00,11.92,11.96,11.91,11.94,134160.0,9.1788,9.2096,9.1711,9.1942,134160.0
2019-11-15 11:00:00,11.94,11.98,11.94,11.97,134439.0,9.1942,9.225,9.1942,9.2173,134439.0
2019-11-15 11:30:00,11.97,11.99,11.96,11.97,70806.0,9.2173,9.2327,9.2096,9.2173,70806.0
2019-11-15 12:00:00,11.97,11.98,11.96,11.96,29865.0,9.2173,9.225,9.2096,9.2096,29865.0
2019-11-15 12:30:00,11.96,11.97,11.95,11.96,27282.0,9.2096,9.2173,9.2019,9.2096,27282.0
2019-11-15 13:00:00,11.96,11.98,11.95,11.96,25440.0,9.2096,9.225,9.2019,9.2096,25440.0
2019-11-15 13:30:00,11.96,11.97,11.95,11.96,16675.0,9.2096,9.2173,9.2019,9.2096,16675.0
2019-11-15 14:00:00,11.95,11.98,11.95,11.96,22544.0,9.2019,9.225,9.2019,9.2096,22544.0
2019-11-15 14:30:00,11.96,11.97,11.94,11.96,33659.0,9.2096,9.2173,9.1942,9.2096,33659.0
2019-11-15 15:00:00,11.96,11.96,11.93,11.94,27015.0,9.2096,9.2096,9.1865,9.1942,27015.0
2019-11-15 15:30:00,11.94,11.95,11.91,11.91,161361.0,9.1942,9.2019,9.1711,9.1711,161361.0
2019-11-18 09:30:00,11.86,11.95,11.81,11.83,87146.0,9.1326,9.2019,9.0941,9.1095,87146.0
2019-11-18 10:00:00,11.84,11.84,11.76,11.82,135581.0,9.1172,9.1172,9.0556,9.1018,135581.0
2019-11-18 10:30:00,11.82,11.83,11.77,11.77,68285.0,9.1018,9.1095,9.0633,9.0633,68285.0
2019-11-18 11:00:00,11.77,11.8,11.76,11.79,57104.0,9.0633,9.0864,9.0556,9.0787,57104.0
2019-11-18 11:30:00,11.79,11.85,11.79,11.85,60160.0,9.0787,9.1249,9.0787,9.1249,60160.0
2019-11-18 12:00:00,11.85,11.85,11.83,11.84,31982.0,9.1249,9.1249,9.1095,9.1172,31982.0
2019-11-18 12:30:00,11.85,11.85,11.83,11.85,48743.0,9.1249,9.1249,9.1095,9.1249,48743.0
2019-11-18 13:00:00,11.85,11.86,11.84,11.85,34867.0,9.1249,9.1326,9.1172,9.1249,34867.0
2019-11-18 13:30:00,11.86,11.87,11.85,11.87,38350.0,9.1326,9.1403,9.1249,9.1403,38350.0
2019-11-18 14:00:00,11.87,11.87,11.84,11.85,31730.0,9.1403,9.1403,9.1172,9.1249,31730.0
2019-11-18 14:30:00,11.85,11.86,11.84,11.84,27274.0,9.1249,9.1326,9.1172,9.1172,27274.0
2019-11-18 15:00:00,11.84,11.85,11.82,11.84,64586.0,9.1172,9.1249,9.1018,9.1172,64586.0
2019-11-18 15:30:00,11.84,11.84,11.8,11.84,314651.0,9.1172,9.1172,9.0864,9.1172,314651.0
2019-11-19 09:30:00,11.89,11.92,11.85,11.87,96932.0,9.1557,9.1788,9.1249,9.1403,96932.0
2019-11-19 10:00:00,11.87,11.92,11.82,11.91,104089.0,9.1403,9.1788,9.1018,9.1711,104089.0
2019-11-19 10:30:00,11.91,11.92,11.83,11.86,69078.0,9.1711,9.1788,9.1095,9.1326,69078.0
2019-11-19 11:00:00,11.86,11.88,11.84,11.88,51919.0,9.1326,9.148,9.1172,9.148,51919.0
2019-11-19 11:30:00,11.88,11.91,11.86,11.9,69796.0,9.148,9.1711,9.1326,9.1634,69796.0
2019-11-19 12:00:00,11.9,11.92,11.88,11.91,75299.0,9.1634,9.1788,9.148,9.1711,75299.0
2019-11-19 12:30:00,11.91,11.91,11.89,11.91,39424.0,9.1711,9.1711,9.1557,9.1711,39424.0
2019-11-19 13:00:00,11.91,11.92,11.87,11.92,51576.0,9.1711,9.1788,9.1403,9.1788,51576.0
2019-11-19 13:30:00,11.91,11.92,11.9,11.91,46322.0,9.1711,9.1788,9.1634,9.1711,46322.0
2019-11-19 14:00:00,11.91,11.92,11.89,11.91,52878.0,9.1711,9.1788,9.1557,9.1711,52878.0
2019-11-19 14:30:00,11.92,11.93,11.9,11.91,56755.0,9.1788,9.1865,9.1634,9.1711,56755.0
2019-11-19 15:00:00,11.91,11.92,11.9,11.92,118284.0,9.1711,9.1788,9.1634,9.1788,118284.0
2019-11-19 15:30:00,11.92,11.93,11.88,11.89,244236.0,9.1788,9.1865,9.148,9.1557,244236.0
2019-11-20 09:30:00,11.82,11.86,11.8,11.84,62537.0,9.1018,9.1326,9.0864,9.1172,62537.0
2019-11-20 10:00:00,11.83,11.87,11.79,11.82,77325.0,9.1095,9.1403,9.0787,9.1018,77325.0
2019-11-20 10:30:00,11.82,11.9,11.82,11.88,65279.0,9.1018,9.1634,9.1018,9.148,65279.0
2019-11-20 11:00:00,11.88,11.93,11.88,11.92,106387.0,9.148,9.1865,9.148,9.1788,106387.0
2019-11-20 11:30:00,11.92,11.94,11.91,11.92,61361.0,9.1788,9.1942,9.1711,9.1788,61361.0
2019-11-20 12:00:00,11.92,11.93,11.88,11.93,34506.0,9.1788,9.1865,9.148,9.1865,34506.0
2019-11-20 12:30:00,11.93,11.94,11.84,11.86,77827.0,9.1865,9.1942,9.1172,9.1326,77827.0
2019-11-20 13:00:00,11.86,11.86,11.77,11.79,106429.0,9.1326,9.1326,9.0633,9.0787,106429.0
2019-11-20 13:30:00,11.79,11.83,11.75,11.8,80914.0,9.0787,9.1095,9.0479,9.0864,80914.0
2019-11-20 14:00:00,11.8,11.85,11.79,11.85,74450.0,9.0864,9.1249,9.0787,9.1249,74450.0
2019-11-20 14:30:00,11.84,11.87,11.84,11.87,76694.0,9.1172,9.1403,9.1172,9.1403,76694.0
2019-11-20 15:00:00,11.86,11.9,11.86,11.88,113676.0,9.1326,9.1634,9.1326,9.148,113676.0
2019-11-20 15:30:00,11.88,11.9,11.81,11.86,482378.0,9.148,9.1634,9.0941,9.1326,482378.0
2019-11-21 09:30:00,11.93,11.93,11.84,11.84,65539.0,9.1865,9.1865,9.1172,9.1172,65539.0
2019-11-21 10:00:00,11.84,11.84,11.76,11.78,80709.0,9.1172,9.1172,9.0556,9.071,80709.0
2019-11-21 10:30:00,11.79,11.83,11.77,11.8,52769.0,9.0787,9.1095,9.0633,9.0864,52769.0
2019-11-21 11:00:00,11.8,11.81,11.77,11.77,41336.0,9.0864,9.0941,9.0633,9.0633,41336.0
2019-11-21 11:30:00,11.78,11.8,11.76,11.79,45890.0,9.071,9.0864,9.0556,9.0787,45890.0
2019-11-21 12:00:00,11.78,11.84,11.77,11.82,152391.0,9.071,9.1172,9.0633,9.1018,152391.0
2019-11-21 12:30:00,11.82,11.86,11.81,11.86,37032.0,9.1018,9.1326,9.0941,9.1326,37032.0
2019-11-21 13:00:00,11.86,11.88,11.85,11.88,38503.0,9.1326,9.148,9.1249,9.148,38503.0
2019-11-21 13:30:00,11.88,11.89,11.85,11.88,201304.0,9.148,9.1557,9.1249,9.148,201304.0
2019-11-21 14:00:00,11.88,11.91,11.87,11.9,41561.0,9.148,9.1711,9.1403,9.1634,41561.0
2019-11-21 14:30:00,11.9,11.91,11.89,11.91,34672.0,9.1634,9.1711,9.1557,9.1711,34672.0
2019-11-21 15:00:00,11.91,11.91,11.87,11.88,84365.0,9.1711,9.1711,9.1403,9.148,84365.0
2019-11-21 15:30:00,11.88,11.9,11.86,11.87,275870.0,9.148,9.1634,9.1326,9.1403,275870.0
2019-11-22 09:30:00,11.93,11.95,11.89,11.92,55492.0,9.1865,9.2019,9.1557,9.1788,55492.0
2019-11-22 10:00:00,11.92,11.93,11.84,11.84,51466.0,9.1788,9.1865,9.1172,9.1172,51466.0
2019-11-22 10:30:00,11.85,11.88,11.84,11.85,42803.0,9.1249,9.148,9.1172,9.1249,42803.0
2019-11-22 11:00:00,11.85,11.86,11.81,11.84,51188.0,9.1249,9.1326,9.0941,9.1172,51188.0
2019-11-22 11:30:00,11.84,11.84,11.8,11.8,102312.0,9.1172,9.1172,9.0864,9.0864,102312.0
2019-11-22 12:00:00,11.81,11.85,11.8,11.85,33404.0,9.0941,9.1249,9.0864,9.1249,33404.0
2019-11-22 12:30:00,11.85,11.86,11.82,11.86,19282.0,9.1249,9.1326,9.1018,9.1326,19282.0
2019-11-22 13:00:00,11.86,11.89,11.85,11.88,18990.0,9.1326,9.1557,9.1249,9.148,18990.0
2019-11-22 13:30:00,11.89,11.89,11.87,11.88,32701.0,9.1557,9.1557,9.1403,9.148,32701.0
2019-11-22 14:00:00,11.88,11.89,11.86,11.87,39216.0,9.148,9.1557,9.1326,9.1403,39216.0
2019-11-22 14:30:00,11.86,11.87,11.84,11.85,40206.0,9.1326,9.1403,9.1172,9.1249,40206.0
2019-11-22 15:00:00,11.84,11.88,11.84,11.86,57683.0,9.1172,9.148,9.1172,9.1326,57683.0
2019-11-22 15:30:00,11.86,11.87,11.83,11.84,198641.0,9.1326,9.1403,9.1095,9.1172,198641.0
2019-11-25 09:30:00,11.82,11.94,11.82,11.94,169939.0,9.1018,9.1942,9.1018,9.1942,169939.0
2019-11-25 10:00:00,11.93,11.97,11.92,11.94,95303.0,9.1865,9.2173,9.1788,9.1942,95303.0
2019-11-25 10:30:00,11.94,11.95,11.9,11.9,126702.0,9.1942,9.2019,9.1634,9.1634,126702.0
2019-11-25 11:00:00,11.91,11.94,11.88,11.92,89548.0,9.1711,9.1942,9.148,9.1788,89548.0
2019-11-25 11:30:00,11.92,11.95,11.91,11.91,94072.0,9.1788,9.2019,9.1711,9.1711,94072.0
2019-11-25 12:00:00,11.91,11.92,11.89,11.9,68150.0,9.1711,9.1788,9.1557,9.1634,68150.0
2019-11-25 12:30:00,11.9,11.92,11.89,11.92,63761.0,9.1634,9.1788,9.1557,9.1788,63761.0
2019-11-25 13:00:00,11.92,11.95,11.91,11.94,104682.0,9.1788,9.2019,9.1711,9.1942,104682.0
2019-11-25 13:30:00,11.94,11.95,11.92,11.94,67537.0,9.1942,9.2019,9.1788,9.1942,67537.0
2019-11-25 14:00:00,11.94,11.95,11.91,11.93,104407.0,9.1942,9.2019,9.1711,9.1865,104407.0
2019-11-25 14:30:00,11.92,11.95,11.9,11.95,137994.0,9.1788,9.2019,9.1634,9.2019,137994.0
2019-11-25 15:00:00,11.95,11.97,11.93,11.96,482967.0,9.2019,9.2173,9.1865,9.2096,482967.0
2019-11-25 15:30:00,11.96,11.97,11.92,11.92,422812.0,9.2096,9.2173,9.1788,9.1788,422812.0
2019-11-26 09:30:00,11.86,11.89,11.78,11.79,206639.0,9.1326,9.1557,9.071,9.0787,206639.0
2019-11-26 10:00:00,11.8,11.82,11.77,11.81,331336.0,9.0864,9.1018,9.0633,9.0941,331336.0
2019-11-26 10:30:00,11.81,11.82,11.75,11.77,207136.0,9.0941,9.1018,9.0479,9.0633,207136.0
2019-11-26 11:00:00,11.78,11.78,11.73,11.77,173268.0,9.071,9.071,9.0325,9.0633,173268.0
2019-11-26 11:30:00,11.77,11.78,11.75,11.77,113799.0,9.0633,9.071,9.0479,9.0633,113799.0
2019-11-26 12:00:00,11.77,11.82,11.76,11.8,127832.0,9.0633,9.1018,9.0556,9.0864,127832.0
2019-11-26 12:30:00,11.8,11.82,11.79,11.8,97010.0,9.0864,9.1018,9.0787,9.0864,97010.0
2019-11-26 13:00:00,11.8,11.81,11.78,11.78,101700.0,9.0864,9.0941,9.071,9.071,101700.0
2019-11-26 13:30:00,11.78,11.79,11.76,11.78,132646.0,9.071,9.0787,9.0556,9.071,132646.0
2019-11-26 14:00:00,11.78,11.78,11.77,11.77,61776.0,9.071,9.071,9.0633,9.0633,61776.0
2019-11-26 14:30:00,11.77,11.8,11.75,11.8,105238.0,9.0633,9.0864,9.0479,9.0864,105238.0
2019-11-26 15:00:00,11.8,11.81,11.79,11.81,76559.0,9.0864,9.0941,9.0787,9.0941,76559.0
2019-11-26 15:30:00,11.81,11.81,11.74,11.77,633957.0,9.0941,9.0941,9.0402,9.0633,633957.0
2019-11-27 09:30:00,11.8,11.8,11.73,11.73,160564.0,9.0864,9.0864,9.0325,9.0325,160564.0
2019-11-27 10:00:00,11.73,11.74,11.68,11.69,109997.0,9.0325,9.0402,8.994,9.0017,109997.0
2019-11-27 10:30:00,11.68,11.73,11.66,11.73,115230.0,8.994,9.0325,8.9786,9.0325,115230.0
2019-11-27 11:00:00,11.72,11.72,11.67,11.71,100908.0,9.0248,9.0248,8.9863,9.0171,100908.0
2019-11-27 11:30:00,11.71,11.71,11.66,11.68,193989.0,9.0171,9.0171,8.9786,8.994,193989.0
2019-11-27 12:00:00,11.68,11.76,11.67,11.74,192037.0,8.994,9.0556,8.9863,9.0402,192037.0
2019-11-27 12:30:00,11.73,11.76,11.72,11.75,102102.0,9.0325,9.0556,9.0248,9.0479,102102.0
2019-11-27 13:00:00,11.75,11.79,11.74,11.78,77776.0,9.0479,9.0787,9.0402,9.071,77776.0
2019-11-27 13:30:00,11.77,11.81,11.76,11.79,114169.0,9.0633,9.0941,9.0556,9.0787,114169.0
2019-11-27 14:00:00,11.8,11.8,11.75,11.78,108754.0,9.0864,9.0864,9.0479,9.071,108754.0
2019-11-27 14:30:00,11.78,11.79,11.75,11.78,127377.0,9.071,9.0787,9.0479,9.071,127377.0
2019-11-27 15:00:00,11.78,11.79,11.76,11.79,141970.0,9.071,9.0787,9.0556,9.0787,141970.0
2019-11-27 15:30:00,11.79,11.8,11.75,11.79,678034.0,9.0787,9.0864,9.0479,9.0787,678034.0
2019-11-29 09:30:00,11.74,11.76,11.67,11.71,204185.0,9.0402,9.0556,8.9863,9.0171,204185.0
2019-11-29 10:00:00,11.71,11.72,11.67,11.69,226188.0,9.0171,9.0248,8.9863,9.0017,226188.0
2019-11-29 10:30:00,11.69,11.71,11.66,11.67,481021.0,9.0017,9.0171,8.9786,8.9863,481021.0
2019-11-29 11:00:00,11.67,11.68,11.66,11.67,239999.0,8.9863,8.994,8.9786,8.9863,239999.0
2019-11-29 11:30:00,11.66,11.68,11.63,11.68,303995.0,8.9786,8.994,8.9555,8.994,303995.0
2019-11-29 12:00:00,11.68,11.69,11.66,11.66,196441.0,8.994,9.0017,8.9786,8.9786,196441.0
2019-11-29 12:30:00,11.67,11.67,11.58,11.6,1172860.0,8.9863,8.9863,8.917,8.9324,1172860.0
2019-12-02 09:30:00,11.63,11.76,11.62,11.71,775392.0,8.9555,9.0556,8.9478,9.0171,775392.0
2019-12-02 10:00:00,11.71,11.71,11.54,11.55,521689.0,9.0171,9.0171,8.8862,8.8939,521689.0
2019-12-02 10:30:00,11.56,11.56,11.46,11.48,352484.0,8.9016,8.9016,8.8246,8.84,352484.0
2019-12-02 11:00:00,11.48,11.5,11.46,11.46,231531.0,8.84,8.8554,8.8246,8.8246,231531.0
2019-12-02 11:30:00,11.46,11.48,11.43,11.47,330504.0,8.8246,8.84,8.8015,8.8323,330504.0
2019-12-02 12:00:00,11.47,11.48,11.39,11.41,177030.0,8.8323,8.84,8.7707,8.7861,177030.0
2019-12-02 12:30:00,11.42,11.44,11.4,11.42,110100.0,8.7938,8.8092,8.7784,8.7938,110100.0
2019-12-02 13:00:00,11.42,11.44,11.41,11.44,115390.0,8.7938,8.8092,8.7861,8.8092,115390.0
2019-12-02 13:30:00,11.44,11.44,11.41,11.42,139221.0,8.8092,8.8092,8.7861,8.7938,139221.0
2019-12-02 14:00:00,11.42,11.49,11.4,11.47,218795.0,8.7938,8.8477,8.7784,8.8323,218795.0
2019-12-02 14:30:00,11.48,11.48,11.4,11.4,272709.0,8.84,8.84,8.7784,8.7784,272709.0
2019-12-02 15:00:00,11.4,11.41,11.37,11.37,390522.0,8.7784,8.7861,8.7553,8.7553,390522.0
2019-12-02 15:30:00,11.38,11.41,11.27,11.3,1946911.0,8.763,8.7861,8.6783,8.7014,1946911.0
2019-12-03 09:30:00,11.19,11.21,11.07,11.13,507423.0,8.6167,8.6321,8.5243,8.5705,507423.0
2019-12-03 10:00:00,11.12,11.12,11.02,11.11,347081.0,8.5628,8.5628,8.4858,8.5551,347081.0
2019-12-03 10:30:00,11.11,11.12,11.02,11.03,531445.0,8.5551,8.5628,8.4858,8.4935,531445.0
2019-12-03 11:00:00,11.02,11.09,11.01,11.08,389222.0,8.4858,8.5397,8.4781,8.532,389222.0
2019-12-03 11:30:00,11.07,11.08,11.04,11.04,276066.0,8.5243,8.532,8.5012,8.5012,276066.0
2019-12-03 12:00:00,11.04,11.06,11.03,11.04,313515.0,8.5012,8.5166,8.4935,8.5012,313515.0
2019-12-03 12:30:00,11.04,11.05,10.98,10.99,186417.0,8.5012,8.5089,8.455,8.4627,186417.0
2019-12-03 13:00:00,10.98,11.05,10.98,11.05,356935.0,8.455,8.5089,8.455,8.5089,356935.0
2019-12-03 13:30:00,11.05,11.06,11.03,11.05,176516.0,8.5089,8.5166,8.4935,8.5089,176516.0
2019-12-03 14:00:00,11.05,11.08,11.04,11.08,175531.0,8.5089,8.532,8.5012,8.532,175531.0
2019-12-03 14:30:00,11.08,11.1,11.05,11.07,399987.0,8.532,8.5474,8.5089,8.5243,399987.0
2019-12-03 15:00:00,11.08,11.1,11.06,11.09,456232.0,8.532,8.5474,8.5166,8.5397,456232.0
2019-12-03 15:30:00,11.1,11.13,11.07,11.11,1327318.0,8.5474,8.5705,8.5243,8.5551,1327318.0
2019-12-04 09:30:00,11.18,11.18,11.08,11.14,284989.0,8.609,8.609,8.532,8.5782,284989.0
2019-12-04 10:00:00,11.14,11.18,11.11,11.15,324237.0,8.5782,8.609,8.5551,8.5859,324237.0
2019-12-04 10:30:00,11.14,11.15,11.07,11.08,222439.0,8.5782,8.5859,8.5243,8.532,222439.0
2019-12-04 11:00:00,11.09,11.12,11.08,11.1,294595.0,8.5397,8.5628,8.532,8.5474,294595.0
2019-12-04 11:30:00,11.1,11.12,11.08,11.1,201152.0,8.5474,8.5628,8.532,8.5474,201152.0
2019-12-04 12:00:00,11.1,11.1,11.08,11.1,93059.0,8.5474,8.5474,8.532,8.5474,93059.0
2019-12-04 12:30:00,11.1,11.1,11.08,11.09,97544.0,8.5474,8.5474,8.532,8.5397,97544.0
2019-12-04 13:00:00,11.1,11.11,11.08,11.11,122951.0,8.5474,8.5551,8.532,8.5551,122951.0
2019-12-04 13:30:00,11.11,11.11,11.09,11.11,128901.0,8.5551,8.5551,8.5397,8.5551,128901.0
2019-12-04 14:00:00,11.11,11.11,11.08,11.1,141455.0,8.5551,8.5551,8.532,8.5474,141455.0
2019-12-04 14:30:00,11.1,11.1,11.06,11.07,149711.0,8.5474,8.5474,8.5166,8.5243,149711.0
2019-12-04 15:00:00,11.07,11.07,11.04,11.05,212165.0,8.5243,8.5243,8.5012,8.5089,212165.0
2019-12-04 15:30:00,11.05,11.09,11.04,11.05,742205.0,8.5089,8.5397,8.5012,8.5089,742205.0
2019-12-05 09:30:00,11.18,11.22,11.13,11.13,195012.0,8.609,8.6398,8.5705,8.5705,195012.0
2019-12-05 10:00:00,11.13,11.17,11.1,11.16,218825.0,8.5705,8.6013,8.5474,8.5936,218825.0
2019-12-05 10:30:00,11.16,11.2,11.15,11.18,268646.0,8.5936,8.6244,8.5859,8.609,268646.0
2019-12-05 11:00:00,11.18,11.19,11.11,11.12,217644.0,8.609,8.6167,8.5551,8.5628,217644.0
2019-12-05 11:30:00,11.12,11.13,11.09,11.1,239472.0,8.5628,8.5705,8.5397,8.5474,239472.0
2019-12-05 12:00:00,11.1,11.12,11.09,11.12,174499.0,8.5474,8.5628,8.5397,8.5628,174499.0
2019-12-05 12:30:00,11.12,11.12,11.09,11.11,148057.0,8.5628,8.5628,8.5397,8.5551,148057.0
2019-12-05 13:00:00,11.11,11.11,11.09,11.1,88026.0,8.5551,8.5551,8.5397,8.5474,88026.0
2019-12-05 13:30:00,11.1,11.11,11.07,11.07,248716.0,8.5474,8.5551,8.5243,8.5243,248716.0
2019-12-05 14:00:00,11.08,11.11,11.07,11.1,143643.0,8.532,8.5551,8.5243,8.5474,143643.0
2019-12-05 14:30:00,11.1,11.11,11.06,11.07,254918.0,8.5474,8.5551,8.5166,8.5243,254918.0
2019-12-05 15:00:00,11.07,11.11,11.06,11.1,322089.0,8.5243,8.5551,8.5166,8.5474,322089.0
2019-12-05 15:30:00,11.1,11.12,11.08,11.09,1177007.0,8.5474,8.5628,8.532,8.5397,1177007.0
2019-12-06 09:30:00,11.23,11.36,11.22,11.33,397510.0,8.6475,8.7476,8.6398,8.7245,397510.0
2019-12-06 10:00:00,11.33,11.38,11.32,11.35,192299.0,8.7245,8.763,8.7168,8.7399,192299.0
2019-12-06 10:30:00,11.36,11.36,11.28,11.33,131990.0,8.7476,8.7476,8.686,8.7245,131990.0
2019-12-06 11:00:00,11.33,11.38,11.32,11.38,94923.0,8.7245,8.763,8.7168,8.763,94923.0
2019-12-06 11:30:00,11.38,11.38,11.35,11.36,121890.0,8.763,8.763,8.7399,8.7476,121890.0
2019-12-06 12:00:00,11.35,11.36,11.33,11.36,112588.0,8.7399,8.7476,8.7245,8.7476,112588.0
2019-12-06 12:30:00,11.35,11.36,11.34,11.35,55539.0,8.7399,8.7476,8.7322,8.7399,55539.0
2019-12-06 13:00:00,11.35,11.35,11.31,11.32,111012.0,8.7399,8.7399,8.7091,8.7168,111012.0
2019-12-06 13:30:00,11.32,11.33,11.29,11.29,130906.0,8.7168,8.7245,8.6937,8.6937,130906.0
2019-12-06 14:00:00,11.3,11.3,11.27,11.28,100032.0,8.7014,8.7014,8.6783,8.686,100032.0
2019-12-06 14:30:00,11.29,11.32,11.27,11.3,191937.0,8.6937,8.7168,8.6783,8.7014,191937.0
2019-12-06 15:00:00,11.3,11.34,11.29,11.34,219472.0,8.7014,8.7322,8.6937,8.7322,219472.0
2019-12-06 15:30:00,11.34,11.35,11.31,11.33,623094.0,8.7322,8.7399,8.7091,8.7245,623094.0
2019-12-09 09:30:00,11.29,11.37,11.28,11.34,103943.0,8.6937,8.7553,8.686,8.7322,103943.0
2019-12-09 10:00:00,11.34,11.41,11.32,11.4,79760.0,8.7322,8.7861,8.7168,8.7784,79760.0
2019-12-09 10:30:00,11.39,11.41,11.37,11.38,79339.0,8.7707,8.7861,8.7553,8.763,79339.0
2019-12-09 11:00:00,11.38,11.38,11.32,11.33,56928.0,8.763,8.763,8.7168,8.7245,56928.0
2019-12-09 11:30:00,11.32,11.33,11.29,11.29,82358.0,8.7168,8.7245,8.6937,8.6937,82358.0
2019-12-09 12:00:00,11.3,11.31,11.29,11.29,51069.0,8.7014,8.7091,8.6937,8.6937,51069.0
2019-12-09 12:30:00,11.29,11.31,11.28,11.31,58071.0,8.6937,8.7091,8.686,8.7091,58071.0
2019-12-09 13:00:00,11.3,11.32,11.3,11.32,25680.0,8.7014,8.7168,8.7014,8.7168,25680.0
2019-12-09 13:30:00,11.32,11.33,11.31,11.33,40076.0,8.7168,8.7245,8.7091,8.7245,40076.0
2019-12-09 14:00:00,11.33,11.35,11.32,11.35,66255.0,8.7245,8.7399,8.7168,8.7399,66255.0
2019-12-09 14:30:00,11.35,11.35,11.34,11.35,51381.0,8.7399,8.7399,8.7322,8.7399,51381.0
2019-12-09 15:00:00,11.35,11.35,11.33,11.34,70632.0,8.7399,8.7399,8.7245,8.7322,70632.0
2019-12-09 15:30:00,11.34,11.35,11.3,11.3,661229.0,8.7322,8.7399,8.7014,8.7014,661229.0
2019-12-10 09:30:00,11.33,11.36,11.3,11.36,94937.0,8.7245,8.7476,8.7014,8.7476,94937.0
2019-12-10 10:00:00,11.35,11.41,11.34,11.4,112447.0,8.7399,8.7861,8.7322,8.7784,112447.0
2019-12-10 10:30:00,11.4,11.43,11.38,11.43,99838.0,8.7784,8.8015,8.763,8.8015,99838.0
2019-12-10 11:00:00,11.43,11.45,11.4,11.44,117270.0,8.8015,8.8169,8.7784,8.8092,117270.0
2019-12-10 11:30:00,11.44,11.46,11.41,11.46,192192.0,8.8092,8.8246,8.7861,8.8246,192192.0
2019-12-10 12:00:00,11.46,11.47,11.44,11.45,64954.0,8.8246,8.8323,8.8092,8.8169,64954.0
2019-12-10 12:30:00,11.45,11.45,11.42,11.44,105576.0,8.8169,8.8169,8.7938,8.8092,105576.0
2019-12-10 13:00:00,11.44,11.46,11.42,11.45,73577.0,8.8092,8.8246,8.7938,8.8169,73577.0
2019-12-10 13:30:00,11.45,11.47,11.44,11.46,53345.0,8.8169,8.8323,8.8092,8.8246,53345.0
2019-12-10 14:00:00,11.46,11.49,11.44,11.44,317809.0,8.8246,8.8477,8.8092,8.8092,317809.0
2019-12-10 14:30:00,11.44,11.46,11.44,11.45,78591.0,8.8092,8.8246,8.8092,8.8169,78591.0
2019-12-10 15:00:00,11.44,11.45,11.43,11.44,115833.0,8.8092,8.8169,8.8015,8.8092,115833.0
2019-12-10 15:30:00,11.43,11.45,11.4,11.43,359329.0,8.8015,8.8169,8.7784,8.8015,359329.0
2019-12-11 09:30:00,11.47,11.49,11.38,11.4,170578.0,8.8323,8.8477,8.763,8.7784,170578.0
2019-12-11 10:00:00,11.4,11.42,11.38,11.4,95727.0,8.7784,8.7938,8.763,8.7784,95727.0
2019-12-11 10:30:00,11.4,11.41,11.38,11.38,119601.0,8.7784,8.7861,8.763,8.763,119601.0
2019-12-11 11:00:00,11.38,11.41,11.36,11.41,62971.0,8.763,8.7861,8.7476,8.7861,62971.0
2019-12-11 11:30:00,11.41,11.42,11.38,11.39,95971.0,8.7861,8.7938,8.763,8.7707,95971.0
2019-12-11 12:00:00,11.39,11.42,11.39,11.42,25070.0,8.7707,8.7938,8.7707,8.7938,25070.0
2019-12-11 12:30:00,11.42,11.43,11.4,11.43,31724.0,8.7938,8.8015,8.7784,8.8015,31724.0
2019-12-11 13:00:00,11.43,11.44,11.41,11.44,95464.0,8.8015,8.8092,8.7861,8.8092,95464.0
2019-12-11 13:30:00,11.44,11.46,11.43,11.45,60584.0,8.8092,8.8246,8.8015,8.8169,60584.0
2019-12-11 14:00:00,11.46,11.47,11.43,11.46,132932.0,8.8246,8.8323,8.8015,8.8246,132932.0
2019-12-11 14:30:00,11.47,11.49,11.44,11.46,121337.0,8.8323,8.8477,8.8092,8.8246,121337.0
2019-12-11 15:00:00,11.46,11.48,11.45,11.48,123253.0,8.8246,8.84,8.8169,8.84,123253.0
2019-12-11 15:30:00,11.48,11.51,11.47,11.48,691158.0,8.84,8.8631,8.8323,8.84,691158.0
2019-12-12 09:30:00,11.45,11.57,11.39,11.56,225912.0,8.9003,8.9936,8.8537,8.9858,225912.0
2019-12-12 10:00:00,11.56,11.66,11.56,11.64,168610.0,8.9858,9.0635,8.9858,9.048,168610.0
2019-12-12 10:30:00,11.65,11.65,11.6,11.61,104502.0,9.0558,9.0558,9.0169,9.0247,104502.0
2019-12-12 11:00:00,11.61,11.62,11.59,11.59,71601.0,9.0247,9.0324,9.0091,9.0091,71601.0
2019-12-12 11:30:00,11.59,11.59,11.55,11.58,57928.0,9.0091,9.0091,8.978,9.0013,57928.0
2019-12-12 12:00:00,11.57,11.58,11.54,11.56,50070.0,8.9936,9.0013,8.9703,8.9858,50070.0
2019-12-12 12:30:00,11.57,11.6,11.56,11.56,61387.0,8.9936,9.0169,8.9858,8.9858,61387.0
2019-12-12 13:00:00,11.56,11.58,11.55,11.57,70734.0,8.9858,9.0013,8.978,8.9936,70734.0
2019-12-12 13:30:00,11.57,11.58,11.54,11.54,46221.0,8.9936,9.0013,8.9703,8.9703,46221.0
2019-12-12 14:00:00,11.54,11.56,11.54,11.55,80228.0,8.9703,8.9858,8.9703,8.978,80228.0
2019-12-12 14:30:00,11.55,11.62,11.55,11.62,148868.0,8.978,9.0324,8.978,9.0324,148868.0
2019-12-12 15:00:00,11.62,11.67,11.61,11.67,158828.0,9.0324,9.0713,9.0247,9.0713,158828.0
2019-12-12 15:30:00,11.67,11.67,11.62,11.64,365778.0,9.0713,9.0713,9.0324,9.048,365778.0
2019-12-13 09:30:00,11.6,11.66,11.57,11.59,161904.0,9.0169,9.0635,8.9936,9.0091,161904.0
2019-12-13 10:00:00,11.58,11.64,11.57,11.57,249594.0,9.0013,9.048,8.9936,8.9936,249594.0
2019-12-13 10:30:00,11.57,11.58,11.45,11.45,83291.0,8.9936,9.0013,8.9003,8.9003,83291.0
2019-12-13 11:00:00,11.45,11.46,11.36,11.37,94067.0,8.9003,8.9081,8.8303,8.8381,94067.0
2019-12-13 11:30:00,11.38,11.42,11.36,11.4,188937.0,8.8459,8.877,8.8303,8.8614,188937.0
2019-12-13 12:00:00,11.4,11.41,11.37,11.4,73466.0,8.8614,8.8692,8.8381,8.8614,73466.0
2019-12-13 12:30:00,11.4,11.44,11.39,11.44,74581.0,8.8614,8.8925,8.8537,8.8925,74581.0
2019-12-13 13:00:00,11.45,11.45,11.43,11.45,34797.0,8.9003,8.9003,8.8847,8.9003,34797.0
2019-12-13 13:30:00,11.45,11.47,11.43,11.44,240470.0,8.9003,8.9158,8.8847,8.8925,240470.0
2019-12-13 14:00:00,11.44,11.45,11.43,11.44,105229.0,8.8925,8.9003,8.8847,8.8925,105229.0
2019-12-13 14:30:00,11.44,11.46,11.42,11.46,245944.0,8.8925,8.9081,8.877,8.9081,245944.0
2019-12-13 15:00:00,11.46,11.46,11.43,11.45,310601.0,8.9081,8.9081,8.8847,8.9003,310601.0
2019-12-13 15:30:00,11.45,11.5,11.44,11.49,399440.0,8.9003,8.9392,8.8925,8.9314,399440.0
2019-12-16 09:30:00,11.59,11.65,11.52,11.57,165734.0,9.0091,9.0558,8.9547,8.9936,165734.0
2019-12-16 10:00:00,11.57,11.62,11.57,11.59,184694.0,8.9936,9.0324,8.9936,9.0091,184694.0
2019-12-16 10:30:00,11.59,11.64,11.59,11.59,90955.0,9.0091,9.048,9.0091,9.0091,90955.0
2019-12-16 11:00:00,11.59,11.63,11.59,11.63,79354.0,9.0091,9.0402,9.0091,9.0402,79354.0
2019-12-16 11:30:00,11.63,11.63,11.59,11.6,98990.0,9.0402,9.0402,9.0091,9.0169,98990.0
2019-12-16 12:00:00,11.6,11.62,11.59,11.6,96146.0,9.0169,9.0324,9.0091,9.0169,96146.0
2019-12-16 12:30:00,11.6,11.61,11.59,11.59,94695.0,9.0169,9.0247,9.0091,9.0091,94695.0
2019-12-16 13:00:00,11.59,11.6,11.57,11.59,31804.0,9.0091,9.0169,8.9936,9.0091,31804.0
2019-12-16 13:30:00,11.59,11.61,11.58,11.6,99767.0,9.0091,9.0247,9.0013,9.0169,99767.0
2019-12-16 14:00:00,11.6,11.6,11.59,11.6,125668.0,9.0169,9.0169,9.0091,9.0169,125668.0
2019-12-16 14:30:00,11.6,11.61,11.59,11.6,145504.0,9.0169,9.0247,9.0091,9.0169,145504.0
2019-12-16 15:00:00,11.6,11.61,11.58,11.61,306041.0,9.0169,9.0247,9.0013,9.0247,306041.0
2019-12-16 15:30:00,11.6,11.62,11.59,11.6,804742.0,9.0169,9.0324,9.0091,9.0169,804742.0
2019-12-17 09:30:00,11.62,11.67,11.6,11.64,118104.0,9.0324,9.0713,9.0169,9.048,118104.0
2019-12-17 10:00:00,11.64,11.68,11.64,11.66,87149.0,9.048,9.0791,9.048,9.0635,87149.0
2019-12-17 10:30:00,11.65,11.66,11.63,11.63,60982.0,9.0558,9.0635,9.0402,9.0402,60982.0
2019-12-17 11:00:00,11.63,11.64,11.61,11.63,88484.0,9.0402,9.048,9.0247,9.0402,88484.0
2019-12-17 11:30:00,11.62,11.65,11.61,11.62,132405.0,9.0324,9.0558,9.0247,9.0324,132405.0
2019-12-17 12:00:00,11.62,11.63,11.6,11.62,69647.0,9.0324,9.0402,9.0169,9.0324,69647.0
2019-12-17 12:30:00,11.62,11.64,11.61,11.64,64786.0,9.0324,9.048,9.0247,9.048,64786.0
2019-12-17 13:00:00,11.64,11.65,11.62,11.65,87593.0,9.048,9.0558,9.0324,9.0558,87593.0
2019-12-17 13:30:00,11.65,11.67,11.64,11.67,84348.0,9.0558,9.0713,9.048,9.0713,84348.0
2019-12-17 14:00:00,11.67,11.69,11.66,11.67,336530.0,9.0713,9.0869,9.0635,9.0713,336530.0
2019-12-17 14:30:00,11.68,11.71,11.67,11.71,124735.0,9.0791,9.1024,9.0713,9.1024,124735.0
2019-12-17 15:00:00,11.71,11.72,11.68,11.72,123101.0,9.1024,9.1102,9.0791,9.1102,123101.0
2019-12-17 15:30:00,11.72,11.72,11.69,11.71,420269.0,9.1102,9.1102,9.0869,9.1024,420269.0
2019-12-18 09:30:00,11.73,11.75,11.66,11.7,130761.0,9.1179,9.1335,9.0635,9.0946,130761.0
2019-12-18 10:00:00,11.69,11.7,11.65,11.65,75577.0,9.0869,9.0946,9.0558,9.0558,75577.0
2019-12-18 10:30:00,11.65,11.68,11.65,11.68,87307.0,9.0558,9.0791,9.0558,9.0791,87307.0
2019-12-18 11:00:00,11.67,11.7,11.66,11.68,34482.0,9.0713,9.0946,9.0635,9.0791,34482.0
2019-12-18 11:30:00,11.68,11.69,11.63,11.63,56252.0,9.0791,9.0869,9.0402,9.0402,56252.0
2019-12-18 12:00:00,11.64,11.67,11.64,11.65,46018.0,9.048,9.0713,9.048,9.0558,46018.0
2019-12-18 12:30:00,11.65,11.66,11.62,11.62,37084.0,9.0558,9.0635,9.0324,9.0324,37084.0
2019-12-18 13:00:00,11.62,11.64,11.61,11.61,52896.0,9.0324,9.048,9.0247,9.0247,52896.0
2019-12-18 13:30:00,11.61,11.65,11.6,11.65,55434.0,9.0247,9.0558,9.0169,9.0558,55434.0
2019-12-18 14:00:00,11.65,11.65,11.63,11.65,37978.0,9.0558,9.0558,9.0402,9.0558,37978.0
2019-12-18 14:30:00,11.65,11.68,11.64,11.68,75717.0,9.0558,9.0791,9.048,9.0791,75717.0
2019-12-18 15:00:00,11.68,11.68,11.63,11.65,160654.0,9.0791,9.0791,9.0402,9.0558,160654.0
2019-12-18 15:30:00,11.65,11.67,11.64,11.65,409290.0,9.0558,9.0713,9.048,9.0558,409290.0
2019-12-19 09:30:00,11.63,11.69,11.62,11.67,166086.0,9.0402,9.0869,9.0324,9.0713,166086.0
2019-12-19 10:00:00,11.67,11.68,11.63,11.66,107631.0,9.0713,9.0791,9.0402,9.0635,107631.0
2019-12-19 10:30:00,11.66,11.69,11.64,11.67,68038.0,9.0635,9.0869,9.048,9.0713,68038.0
2019-12-19 11:00:00,11.67,11.69,11.65,11.67,74734.0,9.0713,9.0869,9.0558,9.0713,74734.0
2019-12-19 11:30:00,11.67,11.68,11.66,11.67,60941.0,9.0713,9.0791,9.0635,9.0713,60941.0
2019-12-19 12:00:00,11.67,11.68,11.66,11.68,63860.0,9.0713,9.0791,9.0635,9.0791,63860.0
2019-12-19 12:30:00,11.68,11.69,11.67,11.68,133302.0,9.0791,9.0869,9.0713,9.0791,133302.0
2019-12-19 13:00:00,11.68,11.69,11.67,11.68,70814.0,9.0791,9.0869,9.0713,9.0791,70814.0
2019-12-19 13:30:00,11.68,11.69,11.67,11.68,57107.0,9.0791,9.0869,9.0713,9.0791,57107.0
2019-12-19 14:00:00,11.68,11.69,11.67,11.68,88330.0,9.0791,9.0869,9.0713,9.0791,88330.0
2019-12-19 14:30:00,11.69,11.69,11.67,11.68,63299.0,9.0869,9.0869,9.0713,9.0791,63299.0
2019-12-19 15:00:00,11.68,11.69,11.67,11.68,93135.0,9.0791,9.0869,9.0713,9.0791,93135.0
2019-12-19 15:30:00,11.68,11.74,11.65,11.72,778854.0,9.0791,9.1257,9.0558,9.1102,778854.0
2019-12-20 09:30:00,11.77,11.77,11.62,11.72,1051850.0,9.149,9.149,9.0324,9.1102,1051850.0
2019-12-20 10:00:00,11.72,11.73,11.68,11.71,124955.0,9.1102,9.1179,9.0791,9.1024,124955.0
2019-12-20 10:30:00,11.7,11.74,11.7,11.74,62540.0,9.0946,9.1257,9.0946,9.1257,62540.0
2019-12-20 11:00:00,11.74,11.78,11.72,11.74,228172.0,9.1257,9.1568,9.1102,9.1257,228172.0
2019-12-20 11:30:00,11.75,11.76,11.7,11.71,74958.0,9.1335,9.1413,9.0946,9.1024,74958.0
2019-12-20 12:00:00,11.72,11.72,11.69,11.71,85958.0,9.1102,9.1102,9.0869,9.1024,85958.0
2019-12-20 12:30:00,11.7,11.71,11.68,11.7,58627.0,9.0946,9.1024,9.0791,9.0946,58627.0
2019-12-20 13:00:00,11.7,11.7,11.67,11.69,65397.0,9.0946,9.0946,9.0713,9.0869,65397.0
2019-12-20 13:30:00,11.7,11.7,11.64,11.66,121376.0,9.0946,9.0946,9.048,9.0635,121376.0
2019-12-20 14:00:00,11.67,11.67,11.64,11.64,52235.0,9.0713,9.0713,9.048,9.048,52235.0
2019-12-20 14:30:00,11.64,11.65,11.62,11.63,82422.0,9.048,9.0558,9.0324,9.0402,82422.0
2019-12-20 15:00:00,11.63,11.64,11.62,11.63,86666.0,9.0402,9.048,9.0324,9.0402,86666.0
2019-12-20 15:30:00,11.63,11.65,11.6,11.62,463056.0,9.0402,9.0558,9.0169,9.0324,463056.0
2019-12-23 09:30:00,11.62,11.63,11.52,11.55,141352.0,9.0324,9.0402,8.9547,8.978,141352.0
2019-12-23 10:00:00,11.55,11.59,11.54,11.56,79419.0,8.978,9.0091,8.9703,8.9858,79419.0
2019-12-23 10:30:00,11.55,11.56,11.5,11.52,110186.0,8.978,8.9858,8.9392,8.9547,110186.0
2019-12-23 11:00:00,11.52,11.54,11.5,11.5,66301.0,8.9547,8.9703,8.9392,8.9392,66301.0
2019-12-23 11:30:00,11.51,11.51,11.47,11.47,108416.0,8.9469,8.9469,8.9158,8.9158,108416.0
2019-12-23 12:00:00,11.47,11.48,11.44,11.46,62919.0,8.9158,8.9236,8.8925,8.9081,62919.0
2019-12-23 12:30:00,11.46,11.46,11.42,11.45,117580.0,8.9081,8.9081,8.877,8.9003,117580.0
2019-12-23 13:00:00,11.45,11.48,11.44,11.47,55474.0,8.9003,8.9236,8.8925,8.9158,55474.0
2019-12-23 13:30:00,11.47,11.48,11.46,11.47,51575.0,8.9158,8.9236,8.9081,8.9158,51575.0
2019-12-23 14:00:00,11.48,11.49,11.47,11.47,53421.0,8.9236,8.9314,8.9158,8.9158,53421.0
2019-12-23 14:30:00,11.47,11.49,11.45,11.47,119918.0,8.9158,8.9314,8.9003,8.9158,119918.0
2019-12-23 15:00:00,11.46,11.47,11.43,11.45,113743.0,8.9081,8.9158,8.8847,8.9003,113743.0
2019-12-23 15:30:00,11.46,11.47,11.44,11.45,274180.0,8.9081,8.9158,8.8925,8.9003,274180.0
2019-12-24 09:30:00,11.5,11.52,11.12,11.43,172392.0,8.9392,8.9547,8.6438,8.8847,172392.0
2019-12-24 10:00:00,11.43,11.44,11.39,11.41,117134.0,8.8847,8.8925,8.8537,8.8692,117134.0
2019-12-24 10:30:00,11.4,11.42,11.38,11.39,95646.0,8.8614,8.877,8.8459,8.8537,95646.0
2019-12-24 11:00:00,11.39,11.42,11.38,11.4,83398.0,8.8537,8.877,8.8459,8.8614,83398.0
2019-12-24 11:30:00,11.41,11.43,11.4,11.42,81643.0,8.8692,8.8847,8.8614,8.877,81643.0
2019-12-24 12:00:00,11.43,11.43,11.4,11.41,82790.0,8.8847,8.8847,8.8614,8.8692,82790.0
2019-12-24 12:30:00,11.42,11.45,11.4,11.44,225395.0,8.877,8.9003,8.8614,8.8925,225395.0
2019-12-26 09:30:00,11.44,11.49,11.41,11.43,102943.0,8.8925,8.9314,8.8692,8.8847,102943.0
2019-12-26 10:00:00,11.43,11.47,11.41,11.47,64131.0,8.8847,8.9158,8.8692,8.9158,64131.0
2019-12-26 10:30:00,11.47,11.5,11.46,11.49,41717.0,8.9158,8.9392,8.9081,8.9314,41717.0
2019-12-26 11:00:00,11.49,11.5,11.48,11.5,37851.0,8.9314,8.9392,8.9236,8.9392,37851.0
2019-12-26 11:30:00,11.5,11.5,11.45,11.47,41765.0,8.9392,8.9392,8.9003,8.9158,41765.0
2019-12-26 12:00:00,11.46,11.47,11.44,11.46,22460.0,8.9081,8.9158,8.8925,8.9081,22460.0
2019-12-26 12:30:00,11.46,11.47,11.44,11.45,114133.0,8.9081,8.9158,8.8925,8.9003,114133.0
2019-12-26 13:00:00,11.45,11.46,11.44,11.45,39832.0,8.9003,8.9081,8.8925,8.9003,39832.0
2019-12-26 13:30:00,11.45,11.48,11.44,11.45,60454.0,8.9003,8.9236,8.8925,8.9003,60454.0
2019-12-26 14:00:00,11.45,11.46,11.44,11.46,39452.0,8.9003,8.9081,8.8925,8.9081,39452.0
2019-12-26 14:30:00,11.45,11.46,11.45,11.45,19582.0,8.9003,8.9081,8.9003,8.9003,19582.0
2019-12-26 15:00:00,11.45,11.46,11.44,11.46,52749.0,8.9003,8.9081,8.8925,8.9081,52749.0
2019-12-26 15:30:00,11.45,11.49,11.44,11.47,222757.0,8.9003,8.9314,8.8925,8.9158,222757.0
2019-12-27 09:30:00,11.48,11.48,11.39,11.39,115587.0,8.9236,8.9236,8.8537,8.8537,115587.0
2019-12-27 10:00:00,11.39,11.42,11.35,11.37,117740.0,8.8537,8.877,8.8226,8.8381,117740.0
2019-12-27 10:30:00,11.36,11.39,11.35,11.38,63675.0,8.8303,8.8537,8.8226,8.8459,63675.0
2019-12-27 11:00:00,11.37,11.4,11.36,11.38,60843.0,8.8381,8.8614,8.8303,8.8459,60843.0
2019-12-27 11:30:00,11.38,11.43,11.38,11.43,75335.0,8.8459,8.8847,8.8459,8.8847,75335.0
2019-12-27 12:00:00,11.42,11.42,11.39,11.41,58261.0,8.877,8.877,8.8537,8.8692,58261.0
2019-12-27 12:30:00,11.41,11.41,11.37,11.39,58556.0,8.8692,8.8692,8.8381,8.8537,58556.0
2019-12-27 13:00:00,11.4,11.41,11.39,11.41,53270.0,8.8614,8.8692,8.8537,8.8692,53270.0
2019-12-27 13:30:00,11.41,11.41,11.37,11.38,72658.0,8.8692,8.8692,8.8381,8.8459,72658.0
2019-12-27 14:00:00,11.38,11.39,11.37,11.39,56075.0,8.8459,8.8537,8.8381,8.8537,56075.0
2019-12-27 14:30:00,11.39,11.4,11.37,11.38,87906.0,8.8537,8.8614,8.8381,8.8459,87906.0
2019-12-27 15:00:00,11.38,11.38,11.35,11.35,87464.0,8.8459,8.8459,8.8226,8.8226,87464.0
2019-12-27 15:30:00,11.35,11.37,11.34,11.36,284247.0,8.8226,8.8381,8.8148,8.8303,284247.0
2019-12-30 09:30:00,11.46,11.47,11.35,11.38,103197.0,8.9081,8.9158,8.8226,8.8459,103197.0
2019-12-30 10:00:00,11.38,11.4,11.32,11.34,102004.0,8.8459,8.8614,8.7992,8.8148,102004.0
2019-12-30 10:30:00,11.34,11.37,11.33,11.37,65904.0,8.8148,8.8381,8.807,8.8381,65904.0
2019-12-30 11:00:00,11.36,11.39,11.35,11.37,49428.0,8.8303,8.8537,8.8226,8.8381,49428.0
2019-12-30 11:30:00,11.38,11.41,11.37,11.4,46132.0,8.8459,8.8692,8.8381,8.8614,46132.0
2019-12-30 12:00:00,11.4,11.45,11.39,11.45,64008.0,8.8614,8.9003,8.8537,8.9003,64008.0
2019-12-30 12:30:00,11.45,11.46,11.43,11.45,70609.0,8.9003,8.9081,8.8847,8.9003,70609.0
2019-12-30 13:00:00,11.45,11.47,11.44,11.45,71825.0,8.9003,8.9158,8.8925,8.9003,71825.0
2019-12-30 13:30:00,11.44,11.46,11.44,11.44,47786.0,8.8925,8.9081,8.8925,8.8925,47786.0
2019-12-30 14:00:00,11.44,11.45,11.41,11.43,75727.0,8.8925,8.9003,8.8692,8.8847,75727.0
2019-12-30 14:30:00,11.43,11.43,11.39,11.4,50493.0,8.8847,8.8847,8.8537,8.8614,50493.0
2019-12-30 15:00:00,11.4,11.42,11.38,11.4,100953.0,8.8614,8.877,8.8459,8.8614,100953.0
2019-12-30 15:30:00,11.4,11.41,11.38,11.41,258060.0,8.8614,8.8692,8.8459,8.8692,258060.0
2019-12-31 09:30:00,11.37,11.5,11.34,11.48,89074.0,8.8381,8.9392,8.8148,8.9236,89074.0
2019-12-31 10:00:00,11.48,11.5,11.42,11.42,112085.0,8.9236,8.9392,8.877,8.877,112085.0
2019-12-31 10:30:00,11.43,11.46,11.41,11.43,158391.0,8.8847,8.9081,8.8692,8.8847,158391.0
2019-12-31 11:00:00,11.42,11.45,11.42,11.45,56034.0,8.877,8.9003,8.877,8.9003,56034.0
2019-12-31 11:30:00,11.44,11.48,11.43,11.48,52225.0,8.8925,8.9236,8.8847,8.9236,52225.0
2019-12-31 12:00:00,11.48,11.48,11.44,11.47,57061.0,8.9236,8.9236,8.8925,8.9158,57061.0
2019-12-31 12:30:00,11.47,11.47,11.44,11.45,89102.0,8.9158,8.9158,8.8925,8.9003,89102.0
2019-12-31 13:00:00,11.45,11.47,11.44,11.46,82318.0,8.9003,8.9158,8.8925,8.9081,82318.0
2019-12-31 13:30:00,11.46,11.47,11.46,11.46,15110.0,8.9081,8.9158,8.9081,8.9081,15110.0
2019-12-31 14:00:00,11.46,11.48,11.46,11.48,41741.0,8.9081,8.9236,8.9081,8.9236,41741.0
2019-12-31 14:30:00,11.48,11.48,11.46,11.47,70444.0,8.9236,8.9236,8.9081,8.9158,70444.0
2019-12-31 15:00:00,11.48,11.5,11.46,11.5,88261.0,8.9236,8.9392,8.9081,8.9392,88261.0
2019-12-31 15:30:00,11.5,11.51,11.44,11.45,652778.0,8.9392,8.9469,8.8925,8.9003,652778.0
2020-01-02 09:30:00,11.53,11.54,11.36,11.38,146855.0,8.9625,8.9703,8.8303,8.8459,146855.0
2020-01-02 10:00:00,11.38,11.38,11.28,11.29,118039.0,8.8459,8.8459,8.7682,8.7759,118039.0
2020-01-02 10:30:00,11.28,11.32,11.26,11.31,123758.0,8.7682,8.7992,8.7526,8.7915,123758.0
2020-01-02 11:00:00,11.31,11.32,11.2,11.25,348502.0,8.7915,8.7992,8.706,8.7448,348502.0
2020-01-02 11:30:00,11.24,11.27,11.21,11.27,110942.0,8.7371,8.7604,8.7137,8.7604,110942.0
2020-01-02 12:00:00,11.27,11.31,11.26,11.3,127358.0,8.7604,8.7915,8.7526,8.7837,127358.0
2020-01-02 12:30:00,11.3,11.31,11.27,11.29,109014.0,8.7837,8.7915,8.7604,8.7759,109014.0
2020-01-02 13:00:00,11.29,11.29,11.24,11.26,69194.0,8.7759,8.7759,8.7371,8.7526,69194.0
2020-01-02 13:30:00,11.25,11.26,11.24,11.26,77604.0,8.7448,8.7526,8.7371,8.7526,77604.0
2020-01-02 14:00:00,11.26,11.3,11.25,11.29,73648.0,8.7526,8.7837,8.7448,8.7759,73648.0
2020-01-02 14:30:00,11.29,11.32,11.28,11.3,64791.0,8.7759,8.7992,8.7682,8.7837,64791.0
2020-01-02 15:00:00,11.3,11.33,11.3,11.32,108670.0,8.7837,8.807,8.7837,8.7992,108670.0
2020-01-02 15:30:00,11.32,11.37,11.3,11.36,407168.0,8.7992,8.8381,8.7837,8.8303,407168.0
2020-01-03 09:30:00,11.18,11.31,11.14,11.2,161691.0,8.6904,8.7915,8.6593,8.706,161691.0
2020-01-03 10:00:00,11.2,11.22,11.14,11.2,150971.0,8.706,8.7215,8.6593,8.706,150971.0
2020-01-03 10:30:00,11.2,11.22,11.16,11.2,68186.0,8.706,8.7215,8.6749,8.706,68186.0
2020-01-03 11:00:00,11.2,11.22,11.19,11.2,43239.0,8.706,8.7215,8.6982,8.706,43239.0
2020-01-03 11:30:00,11.21,11.25,11.2,11.23,58780.0,8.7137,8.7448,8.706,8.7293,58780.0
2020-01-03 12:00:00,11.23,11.26,11.23,11.26,46233.0,8.7293,8.7526,8.7293,8.7526,46233.0
2020-01-03 12:30:00,11.25,11.27,11.24,11.25,42383.0,8.7448,8.7604,8.7371,8.7448,42383.0
2020-01-03 13:00:00,11.25,11.27,11.22,11.25,63943.0,8.7448,8.7604,8.7215,8.7448,63943.0
2020-01-03 13:30:00,11.25,11.25,11.19,11.2,71406.0,8.7448,8.7448,8.6982,8.706,71406.0
2020-01-03 14:00:00,11.21,11.21,11.17,11.19,61958.0,8.7137,8.7137,8.6826,8.6982,61958.0
2020-01-03 14:30:00,11.19,11.23,11.18,11.2,48209.0,8.6982,8.7293,8.6904,8.706,48209.0
2020-01-03 15:00:00,11.2,11.25,11.2,11.24,100387.0,8.706,8.7448,8.706,8.7371,100387.0
2020-01-03 15:30:00,11.24,11.26,11.21,11.22,247383.0,8.7371,8.7526,8.7137,8.7215,247383.0
2020-01-06 09:30:00,11.12,11.18,11.06,11.07,154412.0,8.6438,8.6904,8.5971,8.6049,154412.0
2020-01-06 10:00:00,11.07,11.16,11.05,11.15,196876.0,8.6049,8.6749,8.5894,8.6671,196876.0
2020-01-06 10:30:00,11.16,11.21,11.14,11.18,109304.0,8.6749,8.7137,8.6593,8.6904,109304.0
2020-01-06 11:00:00,11.17,11.22,11.17,11.19,112877.0,8.6826,8.7215,8.6826,8.6982,112877.0
2020-01-06 11:30:00,11.19,11.23,11.18,11.22,82979.0,8.6982,8.7293,8.6904,8.7215,82979.0
2020-01-06 12:00:00,11.21,11.24,11.2,11.21,60629.0,8.7137,8.7371,8.706,8.7137,60629.0
2020-01-06 12:30:00,11.21,11.22,11.19,11.2,63757.0,8.7137,8.7215,8.6982,8.706,63757.0
2020-01-06 13:00:00,11.21,11.23,11.2,11.21,66901.0,8.7137,8.7293,8.706,8.7137,66901.0
2020-01-06 13:30:00,11.21,11.24,11.21,11.21,64651.0,8.7137,8.7371,8.7137,8.7137,64651.0
2020-01-06 14:00:00,11.21,11.24,11.2,11.21,49442.0,8.7137,8.7371,8.706,8.7137,49442.0
2020-01-06 14:30:00,11.21,11.23,11.2,11.23,48597.0,8.7137,8.7293,8.706,8.7293,48597.0
2020-01-06 15:00:00,11.23,11.23,11.2,11.21,54166.0,8.7293,8.7293,8.706,8.7137,54166.0
2020-01-06 15:30:00,11.21,11.22,11.14,11.16,366844.0,8.7137,8.7215,8.6593,8.6749,366844.0
2020-01-07 09:30:00,11.06,11.16,11.05,11.06,154439.0,8.5971,8.6749,8.5894,8.5971,154439.0
2020-01-07 10:00:00,11.07,11.13,11.05,11.13,107331.0,8.6049,8.6516,8.5894,8.6516,107331.0
2020-01-07 10:30:00,11.12,11.14,11.11,11.13,63193.0,8.6438,8.6593,8.636,8.6516,63193.0
2020-01-07 11:00:00,11.13,11.13,11.05,11.07,95939.0,8.6516,8.6516,8.5894,8.6049,95939.0
2020-01-07 11:30:00,11.06,11.06,11.02,11.03,102352.0,8.5971,8.5971,8.566,8.5738,102352.0
2020-01-07 12:00:00,11.03,11.06,11.02,11.04,56097.0,8.5738,8.5971,8.566,8.5816,56097.0
2020-01-07 12:30:00,11.04,11.05,11.02,11.04,63501.0,8.5816,8.5894,8.566,8.5816,63501.0
2020-01-07 13:00:00,11.04,11.07,11.04,11.07,58636.0,8.5816,8.6049,8.5816,8.6049,58636.0
2020-01-07 13:30:00,11.07,11.09,11.05,11.08,54001.0,8.6049,8.6205,8.5894,8.6127,54001.0
2020-01-07 14:00:00,11.09,11.1,11.07,11.09,35671.0,8.6205,8.6282,8.6049,8.6205,35671.0
2020-01-07 14:30:00,11.08,11.1,11.07,11.08,81552.0,8.6127,8.6282,8.6049,8.6127,81552.0
2020-01-07 15:00:00,11.08,11.09,11.07,11.07,42043.0,8.6127,8.6205,8.6049,8.6049,42043.0
2020-01-07 15:30:00,11.07,11.07,11.04,11.06,434103.0,8.6049,8.6049,8.5816,8.5971,434103.0
2020-01-08 09:30:00,11.07,11.16,11.04,11.15,69678.0,8.6049,8.6749,8.5816,8.6671,69678.0
2020-01-08 10:00:00,11.15,11.17,11.1,11.1,56306.0,8.6671,8.6826,8.6282,8.6282,56306.0
2020-01-08 10:30:00,11.1,11.13,11.07,11.1,76749.0,8.6282,8.6516,8.6049,8.6282,76749.0
2020-01-08 11:00:00,11.1,11.15,11.09,11.13,54199.0,8.6282,8.6671,8.6205,8.6516,54199.0
2020-01-08 11:30:00,11.13,11.19,11.09,11.16,88100.0,8.6516,8.6982,8.6205,8.6749,88100.0
2020-01-08 12:00:00,11.16,11.17,11.14,11.14,94972.0,8.6749,8.6826,8.6593,8.6593,94972.0
2020-01-08 12:30:00,11.15,11.18,11.12,11.17,106356.0,8.6671,8.6904,8.6438,8.6826,106356.0
2020-01-08 13:00:00,11.17,11.2,11.17,11.19,34305.0,8.6826,8.706,8.6826,8.6982,34305.0
2020-01-08 13:30:00,11.19,11.21,11.16,11.16,42203.0,8.6982,8.7137,8.6749,8.6749,42203.0
2020-01-08 14:00:00,11.17,11.19,11.17,11.19,31878.0,8.6826,8.6982,8.6826,8.6982,31878.0
2020-01-08 14:30:00,11.19,11.21,11.18,11.2,257820.0,8.6982,8.7137,8.6904,8.706,257820.0
2020-01-08 15:00:00,11.2,11.23,11.17,11.21,392880.0,8.706,8.7293,8.6826,8.7137,392880.0
2020-01-08 15:30:00,11.21,11.23,11.2,11.22,591493.0,8.7137,8.7293,8.706,8.7215,591493.0
2020-01-09 09:30:00,11.25,11.29,11.19,11.23,147665.0,8.7448,8.7759,8.6982,8.7293,147665.0
2020-01-09 10:00:00,11.23,11.24,11.19,11.21,72566.0,8.7293,8.7371,8.6982,8.7137,72566.0
2020-01-09 10:30:00,11.21,11.27,11.21,11.24,44432.0,8.7137,8.7604,8.7137,8.7371,44432.0
2020-01-09 11:00:00,11.24,11.24,11.2,11.21,86789.0,8.7371,8.7371,8.706,8.7137,86789.0
2020-01-09 11:30:00,11.21,11.25,11.21,11.25,40340.0,8.7137,8.7448,8.7137,8.7448,40340.0
2020-01-09 12:00:00,11.24,11.25,11.21,11.22,85698.0,8.7371,8.7448,8.7137,8.7215,85698.0
2020-01-09 12:30:00,11.22,11.29,11.21,11.29,302825.0,8.7215,8.7759,8.7137,8.7759,302825.0
2020-01-09 13:00:00,11.3,11.3,11.25,11.26,51045.0,8.7837,8.7837,8.7448,8.7526,51045.0
2020-01-09 13:30:00,11.25,11.26,11.22,11.23,37010.0,8.7448,8.7526,8.7215,8.7293,37010.0
2020-01-09 14:00:00,11.23,11.25,11.22,11.25,43704.0,8.7293,8.7448,8.7215,8.7448,43704.0
2020-01-09 14:30:00,11.24,11.28,11.24,11.25,61318.0,8.7371,8.7682,8.7371,8.7448,61318.0
2020-01-09 15:00:00,11.25,11.25,11.22,11.24,71658.0,8.7448,8.7448,8.7215,8.7371,71658.0
2020-01-09 15:30:00,11.23,11.25,11.22,11.25,405256.0,8.7293,8.7448,8.7215,8.7448,405256.0
2020-01-10 09:30:00,11.25,11.25,11.14,11.22,144245.0,8.7448,8.7448,8.6593,8.7215,144245.0
2020-01-10 10:00:00,11.22,11.26,11.21,11.25,142756.0,8.7215,8.7526,8.7137,8.7448,142756.0
2020-01-10 10:30:00,11.24,11.24,11.14,11.15,97457.0,8.7371,8.7371,8.6593,8.6671,97457.0
2020-01-10 11:00:00,11.15,11.15,11.1,11.1,55303.0,8.6671,8.6671,8.6282,8.6282,55303.0
2020-01-10 11:30:00,11.1,11.16,11.09,11.16,197235.0,8.6282,8.6749,8.6205,8.6749,197235.0
2020-01-10 12:00:00,11.15,11.18,11.12,11.17,97943.0,8.6671,8.6904,8.6438,8.6826,97943.0
2020-01-10 12:30:00,11.17,11.19,11.16,11.18,41880.0,8.6826,8.6982,8.6749,8.6904,41880.0
2020-01-10 13:00:00,11.18,11.21,11.18,11.18,53149.0,8.6904,8.7137,8.6904,8.6904,53149.0
2020-01-10 13:30:00,11.18,11.19,11.17,11.18,30613.0,8.6904,8.6982,8.6826,8.6904,30613.0
2020-01-10 14:00:00,11.18,11.19,11.17,11.18,45053.0,8.6904,8.6982,8.6826,8.6904,45053.0
2020-01-10 14:30:00,11.18,11.18,11.14,11.16,42833.0,8.6904,8.6904,8.6593,8.6749,42833.0
2020-01-10 15:00:00,11.16,11.16,11.13,11.14,71177.0,8.6749,8.6749,8.6516,8.6593,71177.0
2020-01-10 15:30:00,11.14,11.14,11.1,11.12,239339.0,8.6593,8.6593,8.6282,8.6438,239339.0
2020-01-13 09:30:00,11.09,11.15,11.08,11.15,146506.0,8.6205,8.6671,8.6127,8.6671,146506.0
2020-01-13 10:00:00,11.15,11.16,11.12,11.14,94265.0,8.6671,8.6749,8.6438,8.6593,94265.0
2020-01-13 10:30:00,11.14,11.15,11.11,11.13,49923.0,8.6593,8.6671,8.636,8.6516,49923.0
2020-01-13 11:00:00,11.14,11.18,11.12,11.15,76597.0,8.6593,8.6904,8.6438,8.6671,76597.0
2020-01-13 11:30:00,11.15,11.17,11.14,11.16,33861.0,8.6671,8.6826,8.6593,8.6749,33861.0
2020-01-13 12:00:00,11.16,11.19,11.15,11.17,40074.0,8.6749,8.6982,8.6671,8.6826,40074.0
2020-01-13 12:30:00,11.18,11.19,11.16,11.17,30478.0,8.6904,8.6982,8.6749,8.6826,30478.0
2020-01-13 13:00:00,11.17,11.19,11.16,11.16,46185.0,8.6826,8.6982,8.6749,8.6749,46185.0
2020-01-13 13:30:00,11.17,11.19,11.16,11.18,50344.0,8.6826,8.6982,8.6749,8.6904,50344.0
2020-01-13 14:00:00,11.17,11.19,11.16,11.19,16160.0,8.6826,8.6982,8.6749,8.6982,16160.0
2020-01-13 14:30:00,11.19,11.19,11.17,11.19,54119.0,8.6982,8.6982,8.6826,8.6982,54119.0
2020-01-13 15:00:00,11.18,11.2,11.16,11.16,88159.0,8.6904,8.706,8.6749,8.6749,88159.0
2020-01-13 15:30:00,11.17,11.2,11.16,11.2,203204.0,8.6826,8.706,8.6749,8.706,203204.0
2020-01-14 09:30:00,11.16,11.19,11.1,11.19,168950.0,8.6749,8.6982,8.6282,8.6982,168950.0
2020-01-14 10:00:00,11.19,11.22,11.18,11.2,106226.0,8.6982,8.7215,8.6904,8.706,106226.0
2020-01-14 10:30:00,11.2,11.21,11.17,11.2,78062.0,8.706,8.7137,8.6826,8.706,78062.0
2020-01-14 11:00:00,11.2,11.25,11.19,11.25,83619.0,8.706,8.7448,8.6982,8.7448,83619.0
2020-01-14 11:30:00,11.24,11.25,11.23,11.24,54014.0,8.7371,8.7448,8.7293,8.7371,54014.0
2020-01-14 12:00:00,11.24,11.24,11.21,11.22,87795.0,8.7371,8.7371,8.7137,8.7215,87795.0
2020-01-14 12:30:00,11.22,11.25,11.22,11.25,69365.0,8.7215,8.7448,8.7215,8.7448,69365.0
2020-01-14 13:00:00,11.25,11.28,11.24,11.26,110524.0,8.7448,8.7682,8.7371,8.7526,110524.0
2020-01-14 13:30:00,11.26,11.27,11.21,11.24,190769.0,8.7526,8.7604,8.7137,8.7371,190769.0
2020-01-14 14:00:00,11.25,11.25,11.2,11.22,114164.0,8.7448,8.7448,8.706,8.7215,114164.0
2020-01-14 14:30:00,11.22,11.23,11.2,11.2,129359.0,8.7215,8.7293,8.706,8.706,129359.0
2020-01-14 15:00:00,11.2,11.24,11.2,11.23,109015.0,8.706,8.7371,8.706,8.7293,109015.0
2020-01-14 15:30:00,11.22,11.24,11.19,11.22,336291.0,8.7215,8.7371,8.6982,8.7215,336291.0
2020-01-15 09:30:00,11.16,11.22,11.13,11.2,126327.0,8.6749,8.7215,8.6516,8.706,126327.0
2020-01-15 10:00:00,11.2,11.21,11.14,11.17,94876.0,8.706,8.7137,8.6593,8.6826,94876.0
2020-01-15 10:30:00,11.17,11.22,11.16,11.21,65221.0,8.6826,8.7215,8.6749,8.7137,65221.0
2020-01-15 11:00:00,11.22,11.24,11.17,11.21,94743.0,8.7215,8.7371,8.6826,8.7137,94743.0
2020-01-15 11:30:00,11.2,11.25,11.2,11.21,65646.0,8.706,8.7448,8.706,8.7137,65646.0
2020-01-15 12:00:00,11.21,11.21,11.17,11.18,87021.0,8.7137,8.7137,8.6826,8.6904,87021.0
2020-01-15 12:30:00,11.18,11.19,11.14,11.15,69012.0,8.6904,8.6982,8.6593,8.6671,69012.0
2020-01-15 13:00:00,11.15,11.18,11.14,11.18,79416.0,8.6671,8.6904,8.6593,8.6904,79416.0
2020-01-15 13:30:00,11.18,11.2,11.16,11.19,102764.0,8.6904,8.706,8.6749,8.6982,102764.0
2020-01-15 14:00:00,11.19,11.19,11.14,11.17,81584.0,8.6982,8.6982,8.6593,8.6826,81584.0
2020-01-15 14:30:00,11.17,11.23,11.16,11.18,151195.0,8.6826,8.7293,8.6749,8.6904,151195.0
2020-01-15 15:00:00,11.18,11.19,11.11,11.11,156980.0,8.6904,8.6982,8.636,8.636,156980.0
2020-01-15 15:30:00,11.12,11.2,11.11,11.18,464625.0,8.6438,8.706,8.636,8.6904,464625.0
2020-01-16 09:30:00,11.27,11.4,11.26,11.37,189314.0,8.7604,8.8614,8.7526,8.8381,189314.0
2020-01-16 10:00:00,11.37,11.43,11.34,11.41,143209.0,8.8381,8.8847,8.8148,8.8692,143209.0
2020-01-16 10:30:00,11.42,11.46,11.4,11.42,106160.0,8.877,8.9081,8.8614,8.877,106160.0
2020-01-16 11:00:00,11.42,11.43,11.38,11.41,43696.0,8.877,8.8847,8.8459,8.8692,43696.0
2020-01-16 11:30:00,11.41,11.43,11.39,11.42,45346.0,8.8692,8.8847,8.8537,8.877,45346.0
2020-01-16 12:00:00,11.41,11.45,11.41,11.44,51871.0,8.8692,8.9003,8.8692,8.8925,51871.0
2020-01-16 12:30:00,11.45,11.47,11.44,11.45,43632.0,8.9003,8.9158,8.8925,8.9003,43632.0
2020-01-16 13:00:00,11.44,11.45,11.41,11.43,36660.0,8.8925,8.9003,8.8692,8.8847,36660.0
2020-01-16 13:30:00,11.43,11.45,11.41,11.42,49532.0,8.8847,8.9003,8.8692,8.877,49532.0
2020-01-16 14:00:00,11.43,11.45,11.41,11.43,59655.0,8.8847,8.9003,8.8692,8.8847,59655.0
2020-01-16 14:30:00,11.43,11.43,11.39,11.4,48484.0,8.8847,8.8847,8.8537,8.8614,48484.0
2020-01-16 15:00:00,11.4,11.42,11.39,11.42,73347.0,8.8614,8.877,8.8537,8.877,73347.0
2020-01-16 15:30:00,11.42,11.47,11.41,11.46,474272.0,8.877,8.9158,8.8692,8.9081,474272.0
2020-01-17 09:30:00,11.52,11.52,11.44,11.48,222080.0,8.9547,8.9547,8.8925,8.9236,222080.0
2020-01-17 10:00:00,11.47,11.47,11.41,11.42,55827.0,8.9158,8.9158,8.8692,8.877,55827.0
2020-01-17 10:30:00,11.42,11.44,11.4,11.42,89548.0,8.877,8.8925,8.8614,8.877,89548.0
2020-01-17 11:00:00,11.43,11.43,11.39,11.42,80517.0,8.8847,8.8847,8.8537,8.877,80517.0
2020-01-17 11:30:00,11.42,11.45,11.41,11.45,30120.0,8.877,8.9003,8.8692,8.9003,30120.0
2020-01-17 12:00:00,11.45,11.46,11.44,11.45,54035.0,8.9003,8.9081,8.8925,8.9003,54035.0
2020-01-17 12:30:00,11.45,11.46,11.42,11.43,67970.0,8.9003,8.9081,8.877,8.8847,67970.0
2020-01-17 13:00:00,11.43,11.46,11.42,11.43,52085.0,8.8847,8.9081,8.877,8.8847,52085.0
2020-01-17 13:30:00,11.43,11.48,11.41,11.46,1225013.0,8.8847,8.9236,8.8692,8.9081,1225013.0
2020-01-17 14:00:00,11.46,11.47,11.43,11.44,93160.0,8.9081,8.9158,8.8847,8.8925,93160.0
2020-01-17 14:30:00,11.45,11.46,11.43,11.45,67997.0,8.9003,8.9081,8.8847,8.9003,67997.0
2020-01-17 15:00:00,11.45,11.46,11.42,11.45,123738.0,8.9003,8.9081,8.877,8.9003,123738.0
2020-01-17 15:30:00,11.45,11.48,11.44,11.48,404189.0,8.9003,8.9236,8.8925,8.9236,404189.0
2020-01-21 09:30:00,11.41,11.44,11.36,11.39,93788.0,8.8692,8.8925,8.8303,8.8537,93788.0
2020-01-21 10:00:00,11.4,11.41,11.34,11.37,143689.0,8.8614,8.8692,8.8148,8.8381,143689.0
2020-01-21 10:30:00,11.37,11.42,11.35,11.38,102750.0,8.8381,8.877,8.8226,8.8459,102750.0
2020-01-21 11:00:00,11.38,11.41,11.37,11.4,85992.0,8.8459,8.8692,8.8381,8.8614,85992.0
2020-01-21 11:30:00,11.4,11.45,11.39,11.45,262999.0,8.8614,8.9003,8.8537,8.9003,262999.0
2020-01-21 12:00:00,11.45,11.46,11.43,11.44,56831.0,8.9003,8.9081,8.8847,8.8925,56831.0
2020-01-21 12:30:00,11.43,11.47,11.43,11.43,145680.0,8.8847,8.9158,8.8847,8.8847,145680.0
2020-01-21 13:00:00,11.43,11.43,11.35,11.37,84064.0,8.8847,8.8847,8.8226,8.8381,84064.0
2020-01-21 13:30:00,11.36,11.37,11.32,11.33,122060.0,8.8303,8.8381,8.7992,8.807,122060.0
2020-01-21 14:00:00,11.32,11.38,11.32,11.34,109417.0,8.7992,8.8459,8.7992,8.8148,109417.0
2020-01-21 14:30:00,11.33,11.35,11.32,11.34,80865.0,8.807,8.8226,8.7992,8.8148,80865.0
2020-01-21 15:00:00,11.34,11.36,11.33,11.34,55948.0,8.8148,8.8303,8.807,8.8148,55948.0
2020-01-21 15:30:00,11.34,11.36,11.3,11.32,301575.0,8.8148,8.8303,8.7837,8.7992,301575.0
2020-01-22 09:30:00,11.28,11.33,11.25,11.25,81421.0,8.7682,8.807,8.7448,8.7448,81421.0
2020-01-22 10:00:00,11.26,11.27,11.23,11.25,39726.0,8.7526,8.7604,8.7293,8.7448,39726.0
2020-01-22 10:30:00,11.25,11.31,11.24,11.3,133262.0,8.7448,8.7915,8.7371,8.7837,133262.0
2020-01-22 11:00:00,11.3,11.33,11.29,11.33,76080.0,8.7837,8.807,8.7759,8.807,76080.0
2020-01-22 11:30:00,11.32,11.38,11.32,11.36,77480.0,8.7992,8.8459,8.7992,8.8303,77480.0
2020-01-22 12:00:00,11.36,11.38,11.35,11.37,55696.0,8.8303,8.8459,8.8226,8.8381,55696.0
2020-01-22 12:30:00,11.37,11.42,11.36,11.39,247395.0,8.8381,8.877,8.8303,8.8537,247395.0
2020-01-22 13:00:00,11.38,11.39,11.34,11.35,42755.0,8.8459,8.8537,8.8148,8.8226,42755.0
2020-01-22 13:30:00,11.34,11.37,11.33,11.35,48185.0,8.8148,8.8381,8.807,8.8226,48185.0
2020-01-22 14:00:00,11.35,11.42,11.34,11.42,212250.0,8.8226,8.877,8.8148,8.877,212250.0
2020-01-22 14:30:00,11.41,11.42,11.4,11.4,109951.0,8.8692,8.877,8.8614,8.8614,109951.0
2020-01-22 15:00:00,11.41,11.41,11.36,11.36,288372.0,8.8692,8.8692,8.8303,8.8303,288372.0
2020-01-22 15:30:00,11.36,11.43,11.36,11.39,553002.0,8.8303,8.8847,8.8303,8.8537,553002.0
2020-01-23 09:30:00,11.37,11.37,11.18,11.23,119223.0,8.8381,8.8381,8.6904,8.7293,119223.0
2020-01-23 10:00:00,11.24,11.25,11.21,11.21,80801.0,8.7371,8.7448,8.7137,8.7137,80801.0
2020-01-23 10:30:00,11.22,11.27,11.22,11.25,52263.0,8.7215,8.7604,8.7215,8.7448,52263.0
2020-01-23 11:00:00,11.24,11.25,11.22,11.23,97343.0,8.7371,8.7448,8.7215,8.7293,97343.0
2020-01-23 11:30:00,11.24,11.26,11.23,11.25,38753.0,8.7371,8.7526,8.7293,8.7448,38753.0
2020-01-23 12:00:00,11.25,11.26,11.23,11.25,32122.0,8.7448,8.7526,8.7293,8.7448,32122.0
2020-01-23 12:30:00,11.25,11.3,11.25,11.29,43421.0,8.7448,8.7837,8.7448,8.7759,43421.0
2020-01-23 13:00:00,11.29,11.33,11.28,11.3,50392.0,8.7759,8.807,8.7682,8.7837,50392.0
2020-01-23 13:30:00,11.3,11.34,11.3,11.32,60180.0,8.7837,8.8148,8.7837,8.7992,60180.0
2020-01-23 14:00:00,11.33,11.35,11.32,11.33,49834.0,8.807,8.8226,8.7992,8.807,49834.0
2020-01-23 14:30:00,11.33,11.37,11.33,11.37,43958.0,8.807,8.8381,8.807,8.8381,43958.0
2020-01-23 15:00:00,11.37,11.39,11.36,11.38,66370.0,8.8381,8.8537,8.8303,8.8459,66370.0
2020-01-23 15:30:00,11.38,11.39,11.34,11.36,311251.0,8.8459,8.8537,8.8148,8.8303,311251.0
2020-01-24 09:30:00,11.33,11.34,11.25,11.29,69474.0,8.807,8.8148,8.7448,8.7759,69474.0
2020-01-24 10:00:00,11.29,11.3,11.24,11.25,108007.0,8.7759,8.7837,8.7371,8.7448,108007.0
2020-01-24 10:30:00,11.25,11.27,11.22,11.27,107566.0,8.7448,8.7604,8.7215,8.7604,107566.0
2020-01-24 11:00:00,11.26,11.29,11.22,11.24,70054.0,8.7526,8.7759,8.7215,8.7371,70054.0
2020-01-24 11:30:00,11.24,11.26,11.2,11.21,98651.0,8.7371,8.7526,8.706,8.7137,98651.0
2020-01-24 12:00:00,11.21,11.22,11.17,11.19,95004.0,8.7137,8.7215,8.6826,8.6982,95004.0
2020-01-24 12:30:00,11.19,11.24,11.19,11.23,55042.0,8.6982,8.7371,8.6982,8.7293,55042.0
2020-01-24 13:00:00,11.23,11.24,11.17,11.18,56149.0,8.7293,8.7371,8.6826,8.6904,56149.0
2020-01-24 13:30:00,11.17,11.19,11.15,11.15,53008.0,8.6826,8.6982,8.6671,8.6671,53008.0
2020-01-24 14:00:00,11.16,11.16,11.11,11.12,101312.0,8.6749,8.6749,8.636,8.6438,101312.0
2020-01-24 14:30:00,11.13,11.16,11.09,11.16,109311.0,8.6516,8.6749,8.6205,8.6749,109311.0
2020-01-24 15:00:00,11.16,11.19,11.14,11.19,104063.0,8.6749,8.6982,8.6593,8.6982,104063.0
2020-01-24 15:30:00,11.18,11.21,11.12,11.18,372960.0,8.6904,8.7137,8.6438,8.6904,372960.0
2020-01-27 09:30:00,10.93,11.12,10.93,11.08,171276.0,8.4961,8.6438,8.4961,8.6127,171276.0
2020-01-27 10:00:00,11.07,11.13,11.02,11.12,136414.0,8.6049,8.6516,8.566,8.6438,136414.0
2020-01-27 10:30:00,11.12,11.13,11.04,11.08,126480.0,8.6438,8.6516,8.5816,8.6127,126480.0
2020-01-27 11:00:00,11.08,11.09,11.04,11.08,63208.0,8.6127,8.6205,8.5816,8.6127,63208.0
2020-01-27 11:30:00,11.07,11.12,11.06,11.11,46560.0,8.6049,8.6438,8.5971,8.636,46560.0
2020-01-27 12:00:00,11.1,11.17,11.1,11.15,67082.0,8.6282,8.6826,8.6282,8.6671,67082.0
2020-01-27 12:30:00,11.14,11.17,11.13,11.14,60481.0,8.6593,8.6826,8.6516,8.6593,60481.0
2020-01-27 13:00:00,11.15,11.17,11.14,11.14,52249.0,8.6671,8.6826,8.6593,8.6593,52249.0
2020-01-27 13:30:00,11.15,11.17,11.11,11.12,79555.0,8.6671,8.6826,8.636,8.6438,79555.0
2020-01-27 14:00:00,11.11,11.15,11.1,11.15,83844.0,8.636,8.6671,8.6282,8.6671,83844.0
2020-01-27 14:30:00,11.15,11.16,11.13,11.13,152653.0,8.6671,8.6749,8.6516,8.6516,152653.0
2020-01-27 15:00:00,11.14,11.18,11.13,11.17,138215.0,8.6593,8.6904,8.6516,8.6826,138215.0
2020-01-27 15:30:00,11.17,11.2,11.12,11.12,452056.0,8.6826,8.706,8.6438,8.6438,452056.0
2020-01-28 09:30:00,11.19,11.22,11.15,11.16,204959.0,8.6982,8.7215,8.6671,8.6749,204959.0
2020-01-28 10:00:00,11.16,11.24,11.16,11.24,86391.0,8.6749,8.7371,8.6749,8.7371,86391.0
2020-01-28 10:30:00,11.24,11.24,11.12,11.15,413900.0,8.7371,8.7371,8.6438,8.6671,413900.0
2020-01-28 11:00:00,11.15,11.16,11.08,11.1,79417.0,8.6671,8.6749,8.6127,8.6282,79417.0
2020-01-28 11:30:00,11.1,11.12,11.06,11.12,39662.0,8.6282,8.6438,8.5971,8.6438,39662.0
2020-01-28 12:00:00,11.11,11.13,11.08,11.12,94457.0,8.636,8.6516,8.6127,8.6438,94457.0
2020-01-28 12:30:00,11.12,11.12,11.07,11.11,62821.0,8.6438,8.6438,8.6049,8.636,62821.0
2020-01-28 13:00:00,11.12,11.12,11.08,11.09,59403.0,8.6438,8.6438,8.6127,8.6205,59403.0
2020-01-28 13:30:00,11.09,11.1,11.07,11.09,39962.0,8.6205,8.6282,8.6049,8.6205,39962.0
2020-01-28 14:00:00,11.09,11.1,11.06,11.08,132790.0,8.6205,8.6282,8.5971,8.6127,132790.0
2020-01-28 14:30:00,11.09,11.11,11.07,11.07,81121.0,8.6205,8.636,8.6049,8.6049,81121.0
2020-01-28 15:00:00,11.08,11.09,11.04,11.08,101853.0,8.6127,8.6205,8.5816,8.6127,101853.0
2020-01-28 15:30:00,11.08,11.09,11.05,11.06,221489.0,8.6127,8.6205,8.5894,8.5971,221489.0
2020-01-29 09:30:00,11.07,11.13,11.01,11.01,127850.0,8.6049,8.6516,8.5583,8.5583,127850.0
2020-01-29 10:00:00,11.01,11.01,10.9,10.97,184771.0,8.5583,8.5583,8.4728,8.5272,184771.0
2020-01-29 10:30:00,10.97,10.99,10.93,10.94,124355.0,8.5272,8.5427,8.4961,8.5039,124355.0
2020-01-29 11:00:00,10.95,10.96,10.91,10.94,119817.0,8.5116,8.5194,8.4805,8.5039,119817.0
2020-01-29 11:30:00,10.95,10.96,10.92,10.92,47199.0,8.5116,8.5194,8.4883,8.4883,47199.0
2020-01-29 12:00:00,10.93,10.93,10.88,10.89,108666.0,8.4961,8.4961,8.4572,8.465,108666.0
2020-01-29 12:30:00,10.9,10.9,10.86,10.88,103502.0,8.4728,8.4728,8.4417,8.4572,103502.0
2020-01-29 13:00:00,10.88,10.93,10.86,10.91,77639.0,8.4572,8.4961,8.4417,8.4805,77639.0
2020-01-29 13:30:00,10.92,10.94,10.9,10.94,100190.0,8.4883,8.5039,8.4728,8.5039,100190.0
2020-01-29 14:00:00,10.93,10.98,10.93,10.98,120547.0,8.4961,8.535,8.4961,8.535,120547.0
2020-01-29 14:30:00,10.97,10.98,10.92,10.93,224522.0,8.5272,8.535,8.4883,8.4961,224522.0
2020-01-29 15:00:00,10.93,10.94,10.86,10.91,249847.0,8.4961,8.5039,8.4417,8.4805,249847.0
2020-01-29 15:30:00,10.91,10.93,10.89,10.9,503028.0,8.4805,8.4961,8.465,8.4728,503028.0
2020-01-30 09:30:00,10.86,11.05,10.61,10.84,389198.0,8.4417,8.5894,8.2473,8.4261,389198.0
2020-01-30 10:00:00,10.85,10.87,10.64,10.65,463309.0,8.4339,8.4495,8.2707,8.2784,463309.0
2020-01-30 10:30:00,10.65,10.67,10.53,10.63,381826.0,8.2784,8.294,8.1852,8.2629,381826.0
2020-01-30 11:00:00,10.63,10.72,10.58,10.67,158915.0,8.2629,8.3329,8.224,8.294,158915.0
2020-01-30 11:30:00,10.68,10.68,10.61,10.65,147096.0,8.3018,8.3018,8.2473,8.2784,147096.0
2020-01-30 12:00:00,10.64,10.65,10.56,10.57,122622.0,8.2707,8.2784,8.2085,8.2163,122622.0
2020-01-30 12:30:00,10.57,10.59,10.55,10.58,92488.0,8.2163,8.2318,8.2007,8.224,92488.0
2020-01-30 13:00:00,10.58,10.65,10.57,10.61,99486.0,8.224,8.2784,8.2163,8.2473,99486.0
2020-01-30 13:30:00,10.6,10.65,10.59,10.62,139086.0,8.2396,8.2784,8.2318,8.2551,139086.0
2020-01-30 14:00:00,10.62,10.65,10.61,10.61,98217.0,8.2551,8.2784,8.2473,8.2473,98217.0
2020-01-30 14:30:00,10.61,10.65,10.58,10.61,198675.0,8.2473,8.2784,8.224,8.2473,198675.0
2020-01-30 15:00:00,10.62,10.7,10.61,10.67,124793.0,8.2551,8.3173,8.2473,8.294,124793.0
2020-01-30 15:30:00,10.68,10.71,10.64,10.71,596013.0,8.3018,8.3251,8.2707,8.3251,596013.0
2020-01-31 09:30:00,10.6,10.64,10.51,10.59,200385.0,8.2396,8.2707,8.1696,8.2318,200385.0
2020-01-31 10:00:00,10.59,10.63,10.57,10.59,152936.0,8.2318,8.2629,8.2163,8.2318,152936.0
2020-01-31 10:30:00,10.58,10.61,10.54,10.56,152379.0,8.224,8.2473,8.1929,8.2085,152379.0
2020-01-31 11:00:00,10.57,10.59,10.53,10.54,173952.0,8.2163,8.2318,8.1852,8.1929,173952.0
2020-01-31 11:30:00,10.55,10.62,10.53,10.6,162257.0,8.2007,8.2551,8.1852,8.2396,162257.0
2020-01-31 12:00:00,10.61,10.63,10.59,10.61,102009.0,8.2473,8.2629,8.2318,8.2473,102009.0
2020-01-31 12:30:00,10.61,10.62,10.55,10.57,77676.0,8.2473,8.2551,8.2007,8.2163,77676.0
2020-01-31 13:00:00,10.56,10.59,10.56,10.57,76501.0,8.2085,8.2318,8.2085,8.2163,76501.0
2020-01-31 13:30:00,10.56,10.57,10.52,10.55,133596.0,8.2085,8.2163,8.1774,8.2007,133596.0
2020-01-31 14:00:00,10.55,10.58,10.54,10.56,101690.0,8.2007,8.224,8.1929,8.2085,101690.0
2020-01-31 14:30:00,10.56,10.6,10.53,10.54,157571.0,8.2085,8.2396,8.1852,8.1929,157571.0
2020-01-31 15:00:00,10.54,10.55,10.49,10.52,314570.0,8.1929,8.2007,8.1541,8.1774,314570.0
2020-01-31 15:30:00,10.53,10.55,10.49,10.53,528254.0,8.1852,8.2007,8.1541,8.1852,528254.0
2020-02-03 09:30:00,10.57,10.64,10.55,10.62,141841.0,8.2163,8.2707,8.2007,8.2551,141841.0
2020-02-03 10:00:00,10.63,10.71,10.62,10.7,120198.0,8.2629,8.3251,8.2551,8.3173,120198.0
2020-02-03 10:30:00,10.7,10.72,10.65,10.69,71204.0,8.3173,8.3329,8.2784,8.3095,71204.0
2020-02-03 11:00:00,10.69,10.69,10.63,10.64,76979.0,8.3095,8.3095,8.2629,8.2707,76979.0
2020-02-03 11:30:00,10.64,10.65,10.59,10.63,88414.0,8.2707,8.2784,8.2318,8.2629,88414.0
2020-02-03 12:00:00,10.62,10.65,10.6,10.65,40284.0,8.2551,8.2784,8.2396,8.2784,40284.0
2020-02-03 12:30:00,10.65,10.66,10.63,10.66,42535.0,8.2784,8.2862,8.2629,8.2862,42535.0
2020-02-03 13:00:00,10.66,10.66,10.61,10.62,66297.0,8.2862,8.2862,8.2473,8.2551,66297.0
2020-02-03 13:30:00,10.62,10.64,10.6,10.63,64202.0,8.2551,8.2707,8.2396,8.2629,64202.0
2020-02-03 14:00:00,10.62,10.65,10.61,10.63,78976.0,8.2551,8.2784,8.2473,8.2629,78976.0
2020-02-03 14:30:00,10.63,10.67,10.62,10.67,97254.0,8.2629,8.294,8.2551,8.294,97254.0
2020-02-03 15:00:00,10.66,10.69,10.63,10.68,214576.0,8.2862,8.3095,8.2629,8.3018,214576.0
2020-02-03 15:30:00,10.68,10.68,10.61,10.62,352889.0,8.3018,8.3018,8.2473,8.2551,352889.0
2020-02-04 09:30:00,10.84,10.87,10.79,10.83,207387.0,8.4261,8.4495,8.3873,8.4184,207387.0
2020-02-04 10:00:00,10.83,10.88,10.81,10.88,106090.0,8.4184,8.4572,8.4028,8.4572,106090.0
2020-02-04 10:30:00,10.88,10.9,10.86,10.89,91486.0,8.4572,8.4728,8.4417,8.465,91486.0
2020-02-04 11:00:00,10.88,10.9,10.87,10.89,80574.0,8.4572,8.4728,8.4495,8.465,80574.0
2020-02-04 11:30:00,10.89,10.91,10.87,10.91,78809.0,8.465,8.4805,8.4495,8.4805,78809.0
2020-02-04 12:00:00,10.91,10.93,10.89,10.93,62601.0,8.4805,8.4961,8.465,8.4961,62601.0
2020-02-04 12:30:00,10.93,10.94,10.91,10.93,68368.0,8.4961,8.5039,8.4805,8.4961,68368.0
2020-02-04 13:00:00,10.93,10.94,10.88,10.9,68799.0,8.4961,8.5039,8.4572,8.4728,68799.0
2020-02-04 13:30:00,10.9,10.91,10.87,10.88,111720.0,8.4728,8.4805,8.4495,8.4572,111720.0
2020-02-04 14:00:00,10.88,10.91,10.88,10.9,64085.0,8.4572,8.4805,8.4572,8.4728,64085.0
2020-02-04 14:30:00,10.89,10.94,10.89,10.93,118825.0,8.465,8.5039,8.465,8.4961,118825.0
2020-02-04 15:00:00,10.93,10.93,10.9,10.91,113540.0,8.4961,8.4961,8.4728,8.4805,113540.0
2020-02-04 15:30:00,10.91,10.95,10.89,10.89,534180.0,8.4805,8.5116,8.465,8.465,534180.0
2020-02-05 09:30:00,11.0,11.05,10.98,10.98,208004.0,8.5505,8.5894,8.535,8.535,208004.0
2020-02-05 10:00:00,10.99,11.07,10.97,10.99,128252.0,8.5427,8.6049,8.5272,8.5427,128252.0
2020-02-05 10:30:00,10.99,11.01,10.96,11.0,101307.0,8.5427,8.5583,8.5194,8.5505,101307.0
2020-02-05 11:00:00,11.0,11.03,10.97,11.03,51129.0,8.5505,8.5738,8.5272,8.5738,51129.0
2020-02-05 11:30:00,11.03,11.03,11.0,11.03,69181.0,8.5738,8.5738,8.5505,8.5738,69181.0
2020-02-05 12:00:00,11.03,11.05,11.02,11.04,44694.0,8.5738,8.5894,8.566,8.5816,44694.0
2020-02-05 12:30:00,11.05,11.06,11.03,11.05,32469.0,8.5894,8.5971,8.5738,8.5894,32469.0
2020-02-05 13:00:00,11.05,11.07,11.05,11.06,21902.0,8.5894,8.6049,8.5894,8.5971,21902.0
2020-02-05 13:30:00,11.07,11.1,11.05,11.08,42794.0,8.6049,8.6282,8.5894,8.6127,42794.0
2020-02-05 14:00:00,11.08,11.08,11.06,11.07,40104.0,8.6127,8.6127,8.5971,8.6049,40104.0
2020-02-05 14:30:00,11.07,11.12,11.05,11.12,251797.0,8.6049,8.6438,8.5894,8.6438,251797.0
2020-02-05 15:00:00,11.12,11.15,11.1,11.15,103010.0,8.6438,8.6671,8.6282,8.6671,103010.0
2020-02-05 15:30:00,11.15,11.15,11.11,11.14,452200.0,8.6671,8.6671,8.636,8.6593,452200.0
2020-02-06 09:30:00,11.19,11.26,11.03,11.09,185996.0,8.6982,8.7526,8.5738,8.6205,185996.0
2020-02-06 10:00:00,11.09,11.1,11.01,11.05,98163.0,8.6205,8.6282,8.5583,8.5894,98163.0
2020-02-06 10:30:00,11.05,11.08,11.02,11.03,83678.0,8.5894,8.6127,8.566,8.5738,83678.0
2020-02-06 11:00:00,11.03,11.05,11.01,11.03,91424.0,8.5738,8.5894,8.5583,8.5738,91424.0
2020-02-06 11:30:00,11.03,11.04,11.0,11.01,102113.0,8.5738,8.5816,8.5505,8.5583,102113.0
2020-02-06 12:00:00,11.0,11.03,10.99,11.03,72244.0,8.5505,8.5738,8.5427,8.5738,72244.0
2020-02-06 12:30:00,11.02,11.03,10.98,10.98,71516.0,8.566,8.5738,8.535,8.535,71516.0
2020-02-06 13:00:00,10.98,11.0,10.97,10.97,37502.0,8.535,8.5505,8.5272,8.5272,37502.0
2020-02-06 13:30:00,10.97,11.03,10.96,11.03,83778.0,8.5272,8.5738,8.5194,8.5738,83778.0
2020-02-06 14:00:00,11.03,11.03,11.0,11.01,37326.0,8.5738,8.5738,8.5505,8.5583,37326.0
2020-02-06 14:30:00,11.01,11.02,10.98,10.99,85283.0,8.5583,8.566,8.535,8.5427,85283.0
2020-02-06 15:00:00,10.99,11.02,10.97,10.99,125380.0,8.5427,8.566,8.5272,8.5427,125380.0
2020-02-06 15:30:00,11.0,11.04,10.99,11.0,202843.0,8.5505,8.5816,8.5427,8.5505,202843.0
2020-02-07 09:30:00,10.88,10.94,10.86,10.89,124360.0,8.4572,8.5039,8.4417,8.465,124360.0
2020-02-07 10:00:00,10.88,10.91,10.85,10.91,59757.0,8.4572,8.4805,8.4339,8.4805,59757.0
2020-02-07 10:30:00,10.91,10.92,10.88,10.9,43119.0,8.4805,8.4883,8.4572,8.4728,43119.0
2020-02-07 11:00:00,10.9,10.91,10.86,10.91,44556.0,8.4728,8.4805,8.4417,8.4805,44556.0
2020-02-07 11:30:00,10.91,10.94,10.9,10.92,61387.0,8.4805,8.5039,8.4728,8.4883,61387.0
2020-02-07 12:00:00,10.91,10.95,10.91,10.95,24860.0,8.4805,8.5116,8.4805,8.5116,24860.0
2020-02-07 12:30:00,10.95,10.95,10.9,10.91,47081.0,8.5116,8.5116,8.4728,8.4805,47081.0
2020-02-07 13:00:00,10.9,11.01,10.89,10.97,225391.0,8.4728,8.5583,8.465,8.5272,225391.0
2020-02-07 13:30:00,10.98,10.98,10.92,10.93,78183.0,8.535,8.535,8.4883,8.4961,78183.0
2020-02-07 14:00:00,10.92,10.94,10.89,10.94,92632.0,8.4883,8.5039,8.465,8.5039,92632.0
2020-02-07 14:30:00,10.93,10.95,10.92,10.95,87641.0,8.4961,8.5116,8.4883,8.5116,87641.0
2020-02-07 15:00:00,10.95,10.98,10.94,10.98,164197.0,8.5116,8.535,8.5039,8.535,164197.0
2020-02-07 15:30:00,10.98,11.01,10.93,10.96,360979.0,8.535,8.5583,8.4961,8.5194,360979.0
2020-02-10 09:30:00,10.95,10.95,10.89,10.94,80793.0,8.5116,8.5116,8.465,8.5039,80793.0
2020-02-10 10:00:00,10.95,10.97,10.92,10.94,46575.0,8.5116,8.5272,8.4883,8.5039,46575.0
2020-02-10 10:30:00,10.94,10.94,10.91,10.93,48759.0,8.5039,8.5039,8.4805,8.4961,48759.0
2020-02-10 11:00:00,10.93,10.94,10.9,10.91,46255.0,8.4961,8.5039,8.4728,8.4805,46255.0
2020-02-10 11:30:00,10.91,10.92,10.87,10.88,62020.0,8.4805,8.4883,8.4495,8.4572,62020.0
2020-02-10 12:00:00,10.88,10.89,10.82,10.84,272827.0,8.4572,8.465,8.4106,8.4261,272827.0
2020-02-10 12:30:00,10.84,10.84,10.77,10.78,146921.0,8.4261,8.4261,8.3717,8.3795,146921.0
2020-02-10 13:00:00,10.78,10.79,10.76,10.76,58602.0,8.3795,8.3873,8.3639,8.3639,58602.0
2020-02-10 13:30:00,10.76,10.81,10.76,10.8,69951.0,8.3639,8.4028,8.3639,8.395,69951.0
2020-02-10 14:00:00,10.8,10.81,10.77,10.79,47853.0,8.395,8.4028,8.3717,8.3873,47853.0
2020-02-10 14:30:00,10.79,10.83,10.79,10.8,66840.0,8.3873,8.4184,8.3873,8.395,66840.0
2020-02-10 15:00:00,10.8,10.83,10.8,10.81,61094.0,8.395,8.4184,8.395,8.4028,61094.0
2020-02-10 15:30:00,10.82,10.83,10.8,10.82,222678.0,8.4106,8.4184,8.395,8.4106,222678.0
2020-02-11 09:30:00,10.86,10.99,10.86,10.97,104627.0,8.4417,8.5427,8.4417,8.5272,104627.0
2020-02-11 10:00:00,10.98,11.0,10.95,10.95,102962.0,8.535,8.5505,8.5116,8.5116,102962.0
2020-02-11 10:30:00,10.95,10.98,10.93,10.97,69762.0,8.5116,8.535,8.4961,8.5272,69762.0
2020-02-11 11:00:00,10.97,10.99,10.9,10.91,52050.0,8.5272,8.5427,8.4728,8.4805,52050.0
2020-02-11 11:30:00,10.9,10.95,10.89,10.92,105478.0,8.4728,8.5116,8.465,8.4883,105478.0
2020-02-11 12:00:00,10.92,10.96,10.91,10.95,35924.0,8.4883,8.5194,8.4805,8.5116,35924.0
2020-02-11 12:30:00,10.96,10.97,10.93,10.96,55514.0,8.5194,8.5272,8.4961,8.5194,55514.0
2020-02-11 13:00:00,10.96,10.98,10.94,10.97,28672.0,8.5194,8.535,8.5039,8.5272,28672.0
2020-02-11 13:30:00,10.98,10.98,10.94,10.97,49819.0,8.535,8.535,8.5039,8.5272,49819.0
2020-02-11 14:00:00,10.96,10.97,10.94,10.96,97445.0,8.5194,8.5272,8.5039,8.5194,97445.0
2020-02-11 14:30:00,10.96,10.98,10.95,10.95,49578.0,8.5194,8.535,8.5116,8.5116,49578.0
2020-02-11 15:00:00,10.95,10.96,10.92,10.94,103816.0,8.5116,8.5194,8.4883,8.5039,103816.0
2020-02-11 15:30:00,10.95,10.96,10.9,10.92,290492.0,8.5116,8.5194,8.4728,8.4883,290492.0
2020-02-12 09:30:00,11.01,11.04,10.99,11.0,74007.0,8.5583,8.5816,8.5427,8.5505,74007.0
2020-02-12 10:00:00,11.0,11.01,10.95,10.95,59947.0,8.5505,8.5583,8.5116,8.5116,59947.0
2020-02-12 10:30:00,10.96,10.97,10.94,10.94,60749.0,8.5194,8.5272,8.5039,8.5039,60749.0
2020-02-12 11:00:00,10.95,10.95,10.89,10.91,43309.0,8.5116,8.5116,8.465,8.4805,43309.0
2020-02-12 11:30:00,10.91,10.92,10.86,10.86,50396.0,8.4805,8.4883,8.4417,8.4417,50396.0
2020-02-12 12:00:00,10.87,10.89,10.86,10.88,28046.0,8.4495,8.465,8.4417,8.4572,28046.0
2020-02-12 12:30:00,10.89,10.91,10.88,10.9,29362.0,8.465,8.4805,8.4572,8.4728,29362.0
2020-02-12 13:00:00,10.9,10.9,10.88,10.9,25560.0,8.4728,8.4728,8.4572,8.4728,25560.0
2020-02-12 13:30:00,10.9,10.92,10.89,10.91,24394.0,8.4728,8.4883,8.465,8.4805,24394.0
2020-02-12 14:00:00,10.91,10.93,10.9,10.92,29840.0,8.4805,8.4961,8.4728,8.4883,29840.0
2020-02-12 14:30:00,10.91,10.93,10.9,10.92,37574.0,8.4805,8.4961,8.4728,8.4883,37574.0
2020-02-12 15:00:00,10.93,10.93,10.9,10.92,62370.0,8.4961,8.4961,8.4728,8.4883,62370.0
2020-02-12 15:30:00,10.92,10.96,10.91,10.95,205045.0,8.4883,8.5194,8.4805,8.5116,205045.0
2020-02-13 09:30:00,10.9,10.98,10.88,10.93,47290.0,8.4728,8.535,8.4572,8.4961,47290.0
2020-02-13 10:00:00,10.93,11.02,10.91,11.01,79828.0,8.4961,8.566,8.4805,8.5583,79828.0
2020-02-13 10:30:00,11.01,11.01,10.97,10.98,41206.0,8.5583,8.5583,8.5272,8.535,41206.0
2020-02-13 11:00:00,10.98,10.98,10.95,10.97,37318.0,8.535,8.535,8.5116,8.5272,37318.0
2020-02-13 11:30:00,10.97,10.98,10.94,10.96,34865.0,8.5272,8.535,8.5039,8.5194,34865.0
2020-02-13 12:00:00,10.96,10.98,10.95,10.98,22249.0,8.5194,8.535,8.5116,8.535,22249.0
2020-02-13 12:30:00,10.97,10.98,10.96,10.96,20512.0,8.5272,8.535,8.5194,8.5194,20512.0
2020-02-13 13:00:00,10.96,10.98,10.95,10.98,20549.0,8.5194,8.535,8.5116,8.535,20549.0
2020-02-13 13:30:00,10.98,10.99,10.97,10.99,35352.0,8.535,8.5427,8.5272,8.5427,35352.0
2020-02-13 14:00:00,10.99,11.02,10.98,11.0,38632.0,8.5427,8.566,8.535,8.5505,38632.0
2020-02-13 14:30:00,11.0,11.03,10.99,11.02,35651.0,8.5505,8.5738,8.5427,8.566,35651.0
2020-02-13 15:00:00,11.01,11.03,11.0,11.01,52952.0,8.5583,8.5738,8.5505,8.5583,52952.0
2020-02-13 15:30:00,11.02,11.06,11.0,11.04,256027.0,8.566,8.5971,8.5505,8.5816,256027.0
2020-02-14 09:30:00,11.04,11.08,10.96,10.96,71540.0,8.5816,8.6127,8.5194,8.5194,71540.0
2020-02-14 10:00:00,10.97,11.04,10.95,11.01,48495.0,8.5272,8.5816,8.5116,8.5583,48495.0
2020-02-14 10:30:00,11.02,11.05,11.01,11.02,44096.0,8.566,8.5894,8.5583,8.566,44096.0
2020-02-14 11:00:00,11.02,11.07,11.01,11.07,41389.0,8.566,8.6049,8.5583,8.6049,41389.0
2020-02-14 11:30:00,11.07,11.08,11.03,11.03,73285.0,8.6049,8.6127,8.5738,8.5738,73285.0
2020-02-14 12:00:00,11.03,11.05,11.02,11.04,71729.0,8.5738,8.5894,8.566,8.5816,71729.0
2020-02-14 12:30:00,11.04,11.05,11.0,11.02,60409.0,8.5816,8.5894,8.5505,8.566,60409.0
2020-02-14 13:00:00,11.03,11.03,10.98,10.98,36277.0,8.5738,8.5738,8.535,8.535,36277.0
2020-02-14 13:30:00,10.98,10.99,10.97,10.99,35869.0,8.535,8.5427,8.5272,8.5427,35869.0
2020-02-14 14:00:00,10.99,11.01,10.96,10.99,77729.0,8.5427,8.5583,8.5194,8.5427,77729.0
2020-02-14 14:30:00,10.99,11.01,10.96,10.97,67026.0,8.5427,8.5583,8.5194,8.5272,67026.0
2020-02-14 15:00:00,10.97,11.0,10.97,10.99,55389.0,8.5272,8.5505,8.5272,8.5427,55389.0
2020-02-14 15:30:00,10.99,11.02,10.99,10.99,147985.0,8.5427,8.566,8.5427,8.5427,147985.0
2020-02-18 09:30:00,10.94,10.99,10.89,10.93,78580.0,8.5039,8.5427,8.465,8.4961,78580.0
2020-02-18 10:00:00,10.93,10.96,10.9,10.9,36493.0,8.4961,8.5194,8.4728,8.4728,36493.0
2020-02-18 10:30:00,10.9,10.91,10.87,10.89,53077.0,8.4728,8.4805,8.4495,8.465,53077.0
2020-02-18 11:00:00,10.89,10.9,10.84,10.85,85376.0,8.465,8.4728,8.4261,8.4339,85376.0
2020-02-18 11:30:00,10.85,10.86,10.81,10.82,47804.0,8.4339,8.4417,8.4028,8.4106,47804.0
2020-02-18 12:00:00,10.82,10.86,10.81,10.84,32340.0,8.4106,8.4417,8.4028,8.4261,32340.0
2020-02-18 12:30:00,10.84,10.87,10.83,10.87,50283.0,8.4261,8.4495,8.4184,8.4495,50283.0
2020-02-18 13:00:00,10.87,10.9,10.86,10.88,67458.0,8.4495,8.4728,8.4417,8.4572,67458.0
2020-02-18 13:30:00,10.88,10.9,10.88,10.9,46011.0,8.4572,8.4728,8.4572,8.4728,46011.0
2020-02-18 14:00:00,10.9,10.91,10.88,10.9,88187.0,8.4728,8.4805,8.4572,8.4728,88187.0
2020-02-18 14:30:00,10.91,10.92,10.9,10.91,44746.0,8.4805,8.4883,8.4728,8.4805,44746.0
2020-02-18 15:00:00,10.91,10.92,10.89,10.9,44849.0,8.4805,8.4883,8.465,8.4728,44849.0
2020-02-18 15:30:00,10.9,10.94,10.89,10.9,381410.0,8.4728,8.5039,8.465,8.4728,381410.0
2020-02-19 09:30:00,10.93,10.99,10.91,10.94,42191.0,8.4961,8.5427,8.4805,8.5039,42191.0
2020-02-19 10:00:00,10.94,10.94,10.89,10.93,36943.0,8.5039,8.5039,8.465,8.4961,36943.0
2020-02-19 10:30:00,10.93,10.95,10.92,10.94,47649.0,8.4961,8.5116,8.4883,8.5039,47649.0
2020-02-19 11:00:00,10.94,10.95,10.91,10.93,36146.0,8.5039,8.5116,8.4805,8.4961,36146.0
2020-02-19 11:30:00,10.92,10.93,10.88,10.9,36972.0,8.4883,8.4961,8.4572,8.4728,36972.0
2020-02-19 12:00:00,10.9,10.91,10.88,10.89,34595.0,8.4728,8.4805,8.4572,8.465,34595.0
2020-02-19 12:30:00,10.9,10.9,10.88,10.88,87147.0,8.4728,8.4728,8.4572,8.4572,87147.0
2020-02-19 13:00:00,10.88,10.89,10.87,10.88,35254.0,8.4572,8.465,8.4495,8.4572,35254.0
2020-02-19 13:30:00,10.88,10.88,10.87,10.88,25495.0,8.4572,8.4572,8.4495,8.4572,25495.0
2020-02-19 14:00:00,10.88,10.9,10.86,10.9,49970.0,8.4572,8.4728,8.4417,8.4728,49970.0
2020-02-19 14:30:00,10.9,10.93,10.89,10.9,136924.0,8.4728,8.4961,8.465,8.4728,136924.0
2020-02-19 15:00:00,10.9,10.91,10.88,10.91,90718.0,8.4728,8.4805,8.4572,8.4805,90718.0
2020-02-19 15:30:00,10.91,10.91,10.86,10.87,260734.0,8.4805,8.4805,8.4417,8.4495,260734.0
2020-02-20 09:30:00,10.86,10.95,10.86,10.94,56226.0,8.4417,8.5116,8.4417,8.5039,56226.0
2020-02-20 10:00:00,10.94,11.0,10.94,10.98,61399.0,8.5039,8.5505,8.5039,8.535,61399.0
2020-02-20 10:30:00,10.99,11.02,10.96,11.01,62874.0,8.5427,8.566,8.5194,8.5583,62874.0
2020-02-20 11:00:00,11.01,11.02,10.92,10.92,181545.0,8.5583,8.566,8.4883,8.4883,181545.0
2020-02-20 11:30:00,10.93,10.94,10.86,10.91,127352.0,8.4961,8.5039,8.4417,8.4805,127352.0
2020-02-20 12:00:00,10.9,10.95,10.89,10.95,56501.0,8.4728,8.5116,8.465,8.5116,56501.0
2020-02-20 12:30:00,10.95,10.98,10.94,10.98,29876.0,8.5116,8.535,8.5039,8.535,29876.0
2020-02-20 13:00:00,10.98,10.99,10.95,10.99,45642.0,8.535,8.5427,8.5116,8.5427,45642.0
2020-02-20 13:30:00,10.99,11.0,10.96,10.99,49210.0,8.5427,8.5505,8.5194,8.5427,49210.0
2020-02-20 14:00:00,10.99,11.01,10.98,10.99,35239.0,8.5427,8.5583,8.535,8.5427,35239.0
2020-02-20 14:30:00,10.99,11.01,10.97,10.97,81795.0,8.5427,8.5583,8.5272,8.5272,81795.0
2020-02-20 15:00:00,10.97,11.0,10.96,11.0,59344.0,8.5272,8.5505,8.5194,8.5505,59344.0
2020-02-20 15:30:00,11.0,11.02,10.97,10.99,235064.0,8.5505,8.566,8.5272,8.5427,235064.0
2020-02-21 09:30:00,10.93,10.98,10.86,10.88,154038.0,8.4961,8.535,8.4417,8.4572,154038.0
2020-02-21 10:00:00,10.88,10.89,10.83,10.85,87173.0,8.4572,8.465,8.4184,8.4339,87173.0
2020-02-21 10:30:00,10.85,10.85,10.8,10.84,192426.0,8.4339,8.4339,8.395,8.4261,192426.0
2020-02-21 11:00:00,10.84,10.86,10.82,10.82,38751.0,8.4261,8.4417,8.4106,8.4106,38751.0
2020-02-21 11:30:00,10.83,10.88,10.83,10.86,32114.0,8.4184,8.4572,8.4184,8.4417,32114.0
2020-02-21 12:00:00,10.87,10.88,10.85,10.86,43697.0,8.4495,8.4572,8.4339,8.4417,43697.0
2020-02-21 12:30:00,10.86,10.88,10.85,10.87,25878.0,8.4417,8.4572,8.4339,8.4495,25878.0
2020-02-21 13:00:00,10.87,10.88,10.85,10.85,29673.0,8.4495,8.4572,8.4339,8.4339,29673.0
2020-02-21 13:30:00,10.86,10.86,10.82,10.83,36016.0,8.4417,8.4417,8.4106,8.4184,36016.0
2020-02-21 14:00:00,10.82,10.84,10.81,10.83,60625.0,8.4106,8.4261,8.4028,8.4184,60625.0
2020-02-21 14:30:00,10.83,10.85,10.82,10.83,42423.0,8.4184,8.4339,8.4106,8.4184,42423.0
2020-02-21 15:00:00,10.83,10.84,10.81,10.84,44966.0,8.4184,8.4261,8.4028,8.4261,44966.0
2020-02-21 15:30:00,10.84,10.86,10.83,10.85,194870.0,8.4261,8.4417,8.4184,8.4339,194870.0
2020-02-24 09:30:00,10.53,10.64,10.51,10.53,209726.0,8.1852,8.2707,8.1696,8.1852,209726.0
2020-02-24 10:00:00,10.54,10.6,10.53,10.54,96221.0,8.1929,8.2396,8.1852,8.1929,96221.0
2020-02-24 10:30:00,10.54,10.63,10.52,10.62,100191.0,8.1929,8.2629,8.1774,8.2551,100191.0
2020-02-24 11:00:00,10.62,10.64,10.59,10.63,92866.0,8.2551,8.2707,8.2318,8.2629,92866.0
2020-02-24 11:30:00,10.63,10.64,10.56,10.56,63190.0,8.2629,8.2707,8.2085,8.2085,63190.0
2020-02-24 12:00:00,10.56,10.58,10.54,10.56,46652.0,8.2085,8.224,8.1929,8.2085,46652.0
2020-02-24 12:30:00,10.56,10.59,10.54,10.55,49803.0,8.2085,8.2318,8.1929,8.2007,49803.0
2020-02-24 13:00:00,10.54,10.58,10.53,10.58,78858.0,8.1929,8.224,8.1852,8.224,78858.0
2020-02-24 13:30:00,10.58,10.62,10.57,10.61,41283.0,8.224,8.2551,8.2163,8.2473,41283.0
2020-02-24 14:00:00,10.61,10.64,10.58,10.64,47305.0,8.2473,8.2707,8.224,8.2707,47305.0
2020-02-24 14:30:00,10.64,10.66,10.62,10.65,50238.0,8.2707,8.2862,8.2551,8.2784,50238.0
2020-02-24 15:00:00,10.65,10.66,10.6,10.61,61617.0,8.2784,8.2862,8.2396,8.2473,61617.0
2020-02-24 15:30:00,10.61,10.64,10.58,10.58,266868.0,8.2473,8.2707,8.224,8.224,266868.0
2020-02-25 09:30:00,10.58,10.61,10.47,10.5,129383.0,8.224,8.2473,8.1385,8.1618,129383.0
2020-02-25 10:00:00,10.49,10.52,10.39,10.4,117851.0,8.1541,8.1774,8.0763,8.0841,117851.0
2020-02-25 10:30:00,10.41,10.46,10.37,10.42,278810.0,8.0919,8.1308,8.0608,8.0997,278810.0
2020-02-25 11:00:00,10.42,10.45,10.37,10.43,117686.0,8.0997,8.123,8.0608,8.1074,117686.0
2020-02-25 11:30:00,10.43,10.46,10.42,10.43,68029.0,8.1074,8.1308,8.0997,8.1074,68029.0
2020-02-25 12:00:00,10.44,10.46,10.37,10.38,115972.0,8.1152,8.1308,8.0608,8.0686,115972.0
2020-02-25 12:30:00,10.38,10.4,10.32,10.33,64109.0,8.0686,8.0841,8.0219,8.0297,64109.0
2020-02-25 13:00:00,10.32,10.35,10.27,10.28,145153.0,8.0219,8.0452,7.9831,7.9908,145153.0
2020-02-25 13:30:00,10.27,10.31,10.25,10.27,116935.0,7.9831,8.0142,7.9675,7.9831,116935.0
2020-02-25 14:00:00,10.27,10.28,10.23,10.24,150060.0,7.9831,7.9908,7.952,7.9597,150060.0
2020-02-25 14:30:00,10.25,10.32,10.23,10.31,117340.0,7.9675,8.0219,7.952,8.0142,117340.0
2020-02-25 15:00:00,10.31,10.36,10.24,10.28,130190.0,8.0142,8.053,7.9597,7.9908,130190.0
2020-02-25 15:30:00,10.27,10.3,10.21,10.25,422752.0,7.9831,8.0064,7.9364,7.9675,422752.0
2020-02-26 09:30:00,10.35,10.4,10.29,10.31,102117.0,8.0452,8.0841,7.9986,8.0142,102117.0
2020-02-26 10:00:00,10.3,10.36,10.28,10.32,65037.0,8.0064,8.053,7.9908,8.0219,65037.0
2020-02-26 10:30:00,10.33,10.43,10.32,10.38,117060.0,8.0297,8.1074,8.0219,8.0686,117060.0
2020-02-26 11:00:00,10.37,10.38,10.31,10.34,63458.0,8.0608,8.0686,8.0142,8.0375,63458.0
2020-02-26 11:30:00,10.33,10.34,10.2,10.23,89176.0,8.0297,8.0375,7.9286,7.952,89176.0
2020-02-26 12:00:00,10.22,10.23,10.15,10.19,121313.0,7.9442,7.952,7.8898,7.9209,121313.0
2020-02-26 12:30:00,10.19,10.24,10.18,10.21,49161.0,7.9209,7.9597,7.9131,7.9364,49161.0
2020-02-26 13:00:00,10.21,10.22,10.15,10.18,60221.0,7.9364,7.9442,7.8898,7.9131,60221.0
2020-02-26 13:30:00,10.18,10.18,10.08,10.11,157089.0,7.9131,7.9131,7.8354,7.8587,157089.0
2020-02-26 14:00:00,10.11,10.16,10.09,10.13,100287.0,7.8587,7.8976,7.8431,7.8742,100287.0
2020-02-26 14:30:00,10.13,10.16,10.09,10.1,172618.0,7.8742,7.8976,7.8431,7.8509,172618.0
2020-02-26 15:00:00,10.09,10.16,10.07,10.09,160195.0,7.8431,7.8976,7.8276,7.8431,160195.0
2020-02-26 15:30:00,10.08,10.12,10.07,10.08,496004.0,7.8354,7.8665,7.8276,7.8354,496004.0
2020-02-27 09:30:00,9.85,10.01,9.78,9.85,211191.0,7.6566,7.781,7.6022,7.6566,211191.0
2020-02-27 10:00:00,9.85,9.87,9.79,9.86,305197.0,7.6566,7.6721,7.6099,7.6644,305197.0
2020-02-27 10:30:00,9.85,9.95,9.78,9.95,195037.0,7.6566,7.7343,7.6022,7.7343,195037.0
2020-02-27 11:00:00,9.94,10.04,9.94,9.97,245238.0,7.7265,7.8043,7.7265,7.7499,245238.0
2020-02-27 11:30:00,9.97,10.05,9.95,10.04,94277.0,7.7499,7.812,7.7343,7.8043,94277.0
2020-02-27 12:00:00,10.04,10.17,10.04,10.15,158401.0,7.8043,7.9053,7.8043,7.8898,158401.0
2020-02-27 12:30:00,10.14,10.24,10.14,10.19,202266.0,7.882,7.9597,7.882,7.9209,202266.0
2020-02-27 13:00:00,10.19,10.27,10.16,10.21,234523.0,7.9209,7.9831,7.8976,7.9364,234523.0
2020-02-27 13:30:00,10.21,10.22,10.11,10.15,245496.0,7.9364,7.9442,7.8587,7.8898,245496.0
2020-02-27 14:00:00,10.15,10.15,10.04,10.1,220864.0,7.8898,7.8898,7.8043,7.8509,220864.0
2020-02-27 14:30:00,10.09,10.1,10.03,10.04,85444.0,7.8431,7.8509,7.7965,7.8043,85444.0
2020-02-27 15:00:00,10.04,10.07,9.99,9.99,176867.0,7.8043,7.8276,7.7654,7.7654,176867.0
2020-02-27 15:30:00,9.99,10.0,9.82,9.83,521077.0,7.7654,7.7732,7.6333,7.641,521077.0
2020-02-28 09:30:00,9.51,9.66,9.35,9.35,1000741.0,7.3923,7.5089,7.2679,7.2679,1000741.0
2020-02-28 10:00:00,9.35,9.43,9.3,9.3,331628.0,7.2679,7.3301,7.2291,7.2291,331628.0
2020-02-28 10:30:00,9.3,9.43,9.3,9.37,319262.0,7.2291,7.3301,7.2291,7.2835,319262.0
2020-02-28 11:00:00,9.37,9.39,9.3,9.33,224351.0,7.2835,7.299,7.2291,7.2524,224351.0
2020-02-28 11:30:00,9.34,9.48,9.33,9.36,190207.0,7.2602,7.369,7.2524,7.2757,190207.0
2020-02-28 12:00:00,9.36,9.37,9.3,9.37,179285.0,7.2757,7.2835,7.2291,7.2835,179285.0
2020-02-28 12:30:00,9.37,9.43,9.34,9.41,225570.0,7.2835,7.3301,7.2602,7.3146,225570.0
2020-02-28 13:00:00,9.4,9.42,9.32,9.33,160702.0,7.3068,7.3223,7.2446,7.2524,160702.0
2020-02-28 13:30:00,9.33,9.33,9.18,9.21,370193.0,7.2524,7.2524,7.1358,7.1591,370193.0
2020-02-28 14:00:00,9.21,9.23,9.15,9.22,278410.0,7.1591,7.1746,7.1125,7.1669,278410.0
2020-02-28 14:30:00,9.22,9.31,9.19,9.22,358535.0,7.1669,7.2368,7.1436,7.1669,358535.0
2020-02-28 15:00:00,9.21,9.31,9.17,9.18,451560.0,7.1591,7.2368,7.128,7.1358,451560.0
2020-02-28 15:30:00,9.18,9.31,9.12,9.31,720490.0,7.1358,7.2368,7.0891,7.2368,720490.0
2020-03-02 09:30:00,9.3,9.34,9.2,9.27,222054.0,7.2291,7.2602,7.1513,7.2057,222054.0
2020-03-02 10:00:00,9.28,9.29,9.19,9.28,183083.0,7.2135,7.2213,7.1436,7.2135,183083.0
2020-03-02 10:30:00,9.28,9.42,9.24,9.38,304294.0,7.2135,7.3223,7.1824,7.2912,304294.0
2020-03-02 11:00:00,9.37,9.44,9.33,9.41,181343.0,7.2835,7.3379,7.2524,7.3146,181343.0
2020-03-02 11:30:00,9.41,9.51,9.38,9.5,238347.0,7.3146,7.3923,7.2912,7.3845,238347.0
2020-03-02 12:00:00,9.5,9.5,9.39,9.42,160707.0,7.3845,7.3845,7.299,7.3223,160707.0
2020-03-02 12:30:00,9.42,9.52,9.41,9.52,122103.0,7.3223,7.4001,7.3146,7.4001,122103.0
2020-03-02 13:00:00,9.52,9.53,9.44,9.46,81099.0,7.4001,7.4078,7.3379,7.3534,81099.0
2020-03-02 13:30:00,9.46,9.5,9.43,9.48,84720.0,7.3534,7.3845,7.3301,7.369,84720.0
2020-03-02 14:00:00,9.48,9.51,9.45,9.46,90463.0,7.369,7.3923,7.3457,7.3534,90463.0
2020-03-02 14:30:00,9.46,9.47,9.38,9.38,192626.0,7.3534,7.3612,7.2912,7.2912,192626.0
2020-03-02 15:00:00,9.38,9.51,9.38,9.5,201358.0,7.2912,7.3923,7.2912,7.3845,201358.0
2020-03-02 15:30:00,9.5,9.73,9.49,9.72,569267.0,7.3845,7.5633,7.3768,7.5555,569267.0
2020-03-03 09:30:00,9.69,9.69,9.5,9.61,256662.0,7.5322,7.5322,7.3845,7.47,256662.0
2020-03-03 10:00:00,9.61,9.88,9.53,9.62,431623.0,7.47,7.6799,7.4078,7.4778,431623.0
2020-03-03 10:30:00,9.62,9.65,9.55,9.63,107466.0,7.4778,7.5011,7.4234,7.4856,107466.0
2020-03-03 11:00:00,9.63,9.64,9.4,9.41,178129.0,7.4856,7.4933,7.3068,7.3146,178129.0
2020-03-03 11:30:00,9.41,9.52,9.4,9.5,143680.0,7.3146,7.4001,7.3068,7.3845,143680.0
2020-03-03 12:00:00,9.5,9.54,9.42,9.44,102288.0,7.3845,7.4156,7.3223,7.3379,102288.0
2020-03-03 12:30:00,9.44,9.45,9.37,9.37,112090.0,7.3379,7.3457,7.2835,7.2835,112090.0
2020-03-03 13:00:00,9.38,9.38,9.28,9.33,150961.0,7.2912,7.2912,7.2135,7.2524,150961.0
2020-03-03 13:30:00,9.33,9.34,9.23,9.25,387039.0,7.2524,7.2602,7.1746,7.1902,387039.0
2020-03-03 14:00:00,9.26,9.28,9.17,9.25,585391.0,7.198,7.2135,7.128,7.1902,585391.0
2020-03-03 14:30:00,9.25,9.38,9.22,9.38,204311.0,7.1902,7.2912,7.1669,7.2912,204311.0
2020-03-03 15:00:00,9.39,9.47,9.36,9.47,162146.0,7.299,7.3612,7.2757,7.3612,162146.0
2020-03-03 15:30:00,9.47,9.48,9.31,9.34,457739.0,7.3612,7.369,7.2368,7.2602,457739.0
2020-03-04 09:30:00,9.45,9.5,9.21,9.25,145179.0,7.3457,7.3845,7.1591,7.1902,145179.0
2020-03-04 10:00:00,9.25,9.3,9.19,9.27,124828.0,7.1902,7.2291,7.1436,7.2057,124828.0
2020-03-04 10:30:00,9.26,9.27,9.12,9.15,138218.0,7.198,7.2057,7.0891,7.1125,138218.0
2020-03-04 11:00:00,9.15,9.24,9.15,9.24,68006.0,7.1125,7.1824,7.1125,7.1824,68006.0
2020-03-04 11:30:00,9.24,9.26,9.19,9.22,79423.0,7.1824,7.198,7.1436,7.1669,79423.0
2020-03-04 12:00:00,9.22,9.27,9.18,9.26,78808.0,7.1669,7.2057,7.1358,7.198,78808.0
2020-03-04 12:30:00,9.27,9.32,9.25,9.32,85171.0,7.2057,7.2446,7.1902,7.2446,85171.0
2020-03-04 13:00:00,9.33,9.44,9.32,9.44,82190.0,7.2524,7.3379,7.2446,7.3379,82190.0
2020-03-04 13:30:00,9.44,9.48,9.4,9.41,65905.0,7.3379,7.369,7.3068,7.3146,65905.0
2020-03-04 14:00:00,9.41,9.43,9.38,9.43,51392.0,7.3146,7.3301,7.2912,7.3301,51392.0
2020-03-04 14:30:00,9.43,9.44,9.36,9.4,81609.0,7.3301,7.3379,7.2757,7.3068,81609.0
2020-03-04 15:00:00,9.39,9.46,9.38,9.46,152786.0,7.299,7.3534,7.2912,7.3534,152786.0
2020-03-04 15:30:00,9.46,9.51,9.43,9.47,343499.0,7.3534,7.3923,7.3301,7.3612,343499.0
2020-03-05 09:30:00,9.15,9.43,9.01,9.03,378572.0,7.1125,7.3301,7.0036,7.0192,378572.0
2020-03-05 10:00:00,9.03,9.13,9.01,9.07,154641.0,7.0192,7.0969,7.0036,7.0503,154641.0
2020-03-05 10:30:00,9.08,9.08,8.95,8.96,176161.0,7.0581,7.0581,6.957,6.9648,176161.0
2020-03-05 11:00:00,8.97,9.11,8.96,9.06,128701.0,6.9725,7.0814,6.9648,7.0425,128701.0
2020-03-05 11:30:00,9.05,9.07,9.0,9.02,103416.0,7.0347,7.0503,6.9959,7.0114,103416.0
2020-03-05 12:00:00,9.02,9.03,8.98,9.0,102478.0,7.0114,7.0192,6.9803,6.9959,102478.0
2020-03-05 12:30:00,9.0,9.02,8.91,8.91,144391.0,6.9959,7.0114,6.9259,6.9259,144391.0
2020-03-05 13:00:00,8.91,8.92,8.86,8.91,98227.0,6.9259,6.9337,6.887,6.9259,98227.0
2020-03-05 13:30:00,8.91,8.94,8.85,8.88,103818.0,6.9259,6.9492,6.8793,6.9026,103818.0
2020-03-05 14:00:00,8.88,8.89,8.78,8.78,130252.0,6.9026,6.9104,6.8249,6.8249,130252.0
2020-03-05 14:30:00,8.79,8.82,8.76,8.8,277695.0,6.8326,6.8559,6.8093,6.8404,277695.0
2020-03-05 15:00:00,8.8,8.81,8.71,8.74,212710.0,6.8404,6.8482,6.7704,6.7938,212710.0
2020-03-05 15:30:00,8.74,8.92,8.72,8.92,516613.0,6.7938,6.9337,6.7782,6.9337,516613.0
2020-03-06 09:30:00,8.55,8.77,8.48,8.72,288544.0,6.6461,6.8171,6.5917,6.7782,288544.0
2020-03-06 10:00:00,8.72,8.88,8.7,8.88,105511.0,6.7782,6.9026,6.7627,6.9026,105511.0
2020-03-06 10:30:00,8.88,8.92,8.86,8.89,119365.0,6.9026,6.9337,6.887,6.9104,119365.0
2020-03-06 11:00:00,8.9,8.9,8.74,8.76,61808.0,6.9181,6.9181,6.7938,6.8093,61808.0
2020-03-06 11:30:00,8.76,8.78,8.72,8.75,67128.0,6.8093,6.8249,6.7782,6.8015,67128.0
2020-03-06 12:00:00,8.75,8.76,8.67,8.68,48183.0,6.8015,6.8093,6.7394,6.7471,48183.0
2020-03-06 12:30:00,8.69,8.79,8.69,8.71,63237.0,6.7549,6.8326,6.7549,6.7704,63237.0
2020-03-06 13:00:00,8.71,8.75,8.66,8.67,79849.0,6.7704,6.8015,6.7316,6.7394,79849.0
2020-03-06 13:30:00,8.67,8.69,8.64,8.68,205493.0,6.7394,6.7549,6.716,6.7471,205493.0
2020-03-06 14:00:00,8.67,8.68,8.63,8.64,158468.0,6.7394,6.7471,6.7083,6.716,158468.0
2020-03-06 14:30:00,8.63,8.65,8.53,8.54,130265.0,6.7083,6.7238,6.6305,6.6383,130265.0
2020-03-06 15:00:00,8.54,8.65,8.53,8.57,162704.0,6.6383,6.7238,6.6305,6.6616,162704.0
2020-03-06 15:30:00,8.57,8.78,8.56,8.75,539478.0,6.6616,6.8249,6.6538,6.8015,539478.0
2020-03-09 09:30:00,7.99,8.42,7.98,8.27,263424.0,6.2108,6.545,6.203,6.4284,263424.0
2020-03-09 10:00:00,8.28,8.32,8.01,8.03,323062.0,6.4362,6.4673,6.2263,6.2419,323062.0
2020-03-09 10:30:00,8.04,8.08,7.9,7.91,264448.0,6.2496,6.2807,6.1408,6.1486,264448.0
2020-03-09 11:00:00,7.91,8.07,7.87,8.02,173197.0,6.1486,6.273,6.1175,6.2341,173197.0
2020-03-09 11:30:00,8.01,8.05,7.97,8.01,167215.0,6.2263,6.2574,6.1952,6.2263,167215.0
2020-03-09 12:00:00,8.01,8.01,7.87,7.87,95937.0,6.2263,6.2263,6.1175,6.1175,95937.0
2020-03-09 12:30:00,7.88,7.88,7.78,7.79,88393.0,6.1253,6.1253,6.0475,6.0553,88393.0
2020-03-09 13:00:00,7.79,7.81,7.71,7.71,108501.0,6.0553,6.0709,5.9931,5.9931,108501.0
2020-03-09 13:30:00,7.71,7.71,7.56,7.57,86433.0,5.9931,5.9931,5.8765,5.8843,86433.0
2020-03-09 14:00:00,7.57,7.6,7.52,7.53,161737.0,5.8843,5.9076,5.8454,5.8532,161737.0
2020-03-09 14:30:00,7.52,7.53,7.45,7.51,200713.0,5.8454,5.8532,5.791,5.8377,200713.0
2020-03-09 15:00:00,7.51,7.57,7.48,7.54,333406.0,5.8377,5.8843,5.8143,5.861,333406.0
2020-03-09 15:30:00,7.54,7.55,7.49,7.5,608424.0,5.861,5.8688,5.8221,5.8299,608424.0
2020-03-10 09:30:00,7.85,8.0,7.77,7.93,397137.0,6.1019,6.2185,6.0398,6.1641,397137.0
2020-03-10 10:00:00,7.93,8.09,7.9,7.91,135951.0,6.1641,6.2885,6.1408,6.1486,135951.0
2020-03-10 10:30:00,7.91,7.91,7.82,7.82,99149.0,6.1486,6.1486,6.0786,6.0786,99149.0
2020-03-10 11:00:00,7.81,7.82,7.7,7.71,155882.0,6.0709,6.0786,5.9854,5.9931,155882.0
2020-03-10 11:30:00,7.7,7.71,7.57,7.6,165935.0,5.9854,5.9931,5.8843,5.9076,165935.0
2020-03-10 12:00:00,7.6,7.73,7.59,7.63,101110.0,5.9076,6.0087,5.8998,5.9309,101110.0
2020-03-10 12:30:00,7.64,7.65,7.59,7.64,57325.0,5.9387,5.9465,5.8998,5.9387,57325.0
2020-03-10 13:00:00,7.64,7.71,7.62,7.69,82747.0,5.9387,5.9931,5.9232,5.9776,82747.0
2020-03-10 13:30:00,7.69,7.73,7.64,7.65,110371.0,5.9776,6.0087,5.9387,5.9465,110371.0
2020-03-10 14:00:00,7.65,7.74,7.63,7.73,92855.0,5.9465,6.0164,5.9309,6.0087,92855.0
2020-03-10 14:30:00,7.74,7.91,7.72,7.86,215371.0,6.0164,6.1486,6.0009,6.1097,215371.0
2020-03-10 15:00:00,7.86,7.96,7.85,7.89,412474.0,6.1097,6.1875,6.1019,6.133,412474.0
2020-03-10 15:30:00,7.89,7.95,7.84,7.94,490395.0,6.133,6.1797,6.0942,6.1719,490395.0
2020-03-11 09:30:00,7.7,7.83,7.56,7.57,374669.0,5.9854,6.0864,5.8765,5.8843,374669.0
2020-03-11 10:00:00,7.57,7.64,7.5,7.51,231170.0,5.8843,5.9387,5.8299,5.8377,231170.0
2020-03-11 10:30:00,7.51,7.64,7.49,7.58,302900.0,5.8377,5.9387,5.8221,5.8921,302900.0
2020-03-11 11:00:00,7.58,7.6,7.41,7.44,166941.0,5.8921,5.9076,5.7599,5.7832,166941.0
2020-03-11 11:30:00,7.44,7.62,7.41,7.58,129466.0,5.7832,5.9232,5.7599,5.8921,129466.0
2020-03-11 12:00:00,7.58,7.7,7.54,7.59,126571.0,5.8921,5.9854,5.861,5.8998,126571.0
2020-03-11 12:30:00,7.59,7.6,7.49,7.57,134357.0,5.8998,5.9076,5.8221,5.8843,134357.0
2020-03-11 13:00:00,7.56,7.57,7.51,7.56,130229.0,5.8765,5.8843,5.8377,5.8765,130229.0
2020-03-11 13:30:00,7.56,7.58,7.47,7.51,135495.0,5.8765,5.8921,5.8066,5.8377,135495.0
2020-03-11 14:00:00,7.52,7.54,7.48,7.51,204270.0,5.8454,5.861,5.8143,5.8377,204270.0
2020-03-11 14:30:00,7.52,7.56,7.48,7.53,222273.0,5.8454,5.8765,5.8143,5.8532,222273.0
2020-03-11 15:00:00,7.53,7.55,7.36,7.49,588839.0,5.8532,5.8688,5.7211,5.8221,588839.0
2020-03-11 15:30:00,7.48,7.67,7.47,7.58,651793.0,5.8143,5.962,5.8066,5.8921,651793.0
2020-03-12 09:30:00,6.89,6.93,6.67,6.81,243778.0,5.4362,5.4678,5.2626,5.3731,243778.0
2020-03-12 10:00:00,6.81,6.83,6.65,6.82,210034.0,5.3731,5.3889,5.2468,5.381,210034.0
2020-03-12 10:30:00,6.81,7.02,6.79,7.0,242790.0,5.3731,5.5388,5.3573,5.523,242790.0
2020-03-12 11:00:00,7.0,7.04,6.95,7.04,239146.0,5.523,5.5546,5.4835,5.5546,239146.0
2020-03-12 11:30:00,7.04,7.13,7.04,7.1,203817.0,5.5546,5.6256,5.5546,5.6019,203817.0
2020-03-12 12:00:00,7.1,7.12,7.1,7.11,110072.0,5.6019,5.6177,5.6019,5.6098,110072.0
2020-03-12 12:30:00,7.11,7.46,7.05,7.45,140800.0,5.6098,5.8859,5.5624,5.878,140800.0
2020-03-12 13:00:00,7.45,8.01,7.3,7.33,218828.0,5.878,6.3199,5.7597,5.7834,218828.0
2020-03-12 13:30:00,7.32,7.36,7.17,7.28,78549.0,5.7755,5.807,5.6571,5.7439,78549.0
2020-03-12 14:00:00,7.28,7.3,7.23,7.25,82659.0,5.7439,5.7597,5.7045,5.7202,82659.0
2020-03-12 14:30:00,7.25,7.28,7.21,7.23,98577.0,5.7202,5.7439,5.6887,5.7045,98577.0
2020-03-12 15:00:00,7.24,7.3,7.23,7.24,191459.0,5.7124,5.7597,5.7045,5.7124,191459.0
2020-03-12 15:30:00,7.24,7.32,7.23,7.31,691909.0,5.7124,5.7755,5.7045,5.7676,691909.0
2020-03-13 09:30:00,7.78,7.98,7.42,7.46,346984.0,6.1384,6.2962,5.8544,5.8859,346984.0
2020-03-13 10:00:00,7.46,7.65,7.38,7.59,282408.0,5.8859,6.0358,5.8228,5.9885,282408.0
2020-03-13 10:30:00,7.6,7.67,7.45,7.46,120936.0,5.9964,6.0516,5.878,5.8859,120936.0
2020-03-13 11:00:00,7.47,7.49,7.4,7.4,173525.0,5.8938,5.9096,5.8386,5.8386,173525.0
2020-03-13 11:30:00,7.4,7.4,7.2,7.31,240785.0,5.8386,5.8386,5.6808,5.7676,240785.0
2020-03-13 12:00:00,7.31,7.33,7.23,7.29,147007.0,5.7676,5.7834,5.7045,5.7518,147007.0
2020-03-13 12:30:00,7.29,7.46,7.29,7.37,114468.0,5.7518,5.8859,5.7518,5.8149,114468.0
2020-03-13 13:00:00,7.37,7.51,7.35,7.51,109841.0,5.8149,5.9254,5.7991,5.9254,109841.0
2020-03-13 13:30:00,7.51,7.52,7.5,7.52,125163.0,5.9254,5.9333,5.9175,5.9333,125163.0
2020-03-13 14:00:00,7.52,7.61,7.4,7.47,444148.0,5.9333,6.0043,5.8386,5.8938,444148.0
2020-03-13 14:30:00,7.47,7.52,7.42,7.51,207447.0,5.8938,5.9333,5.8544,5.9254,207447.0
2020-03-13 15:00:00,7.51,7.58,7.49,7.54,240350.0,5.9254,5.9806,5.9096,5.9491,240350.0
2020-03-13 15:30:00,7.54,7.79,7.53,7.79,1058604.0,5.9491,6.1463,5.9412,6.1463,1058604.0
2020-03-16 09:30:00,7.06,7.28,6.71,7.2,250392.0,5.5703,5.7439,5.2942,5.6808,250392.0
2020-03-16 10:00:00,7.2,7.25,7.13,7.15,204487.0,5.6808,5.7202,5.6256,5.6413,204487.0
2020-03-16 10:30:00,7.16,7.31,7.08,7.09,178943.0,5.6492,5.7676,5.5861,5.594,178943.0
2020-03-16 11:00:00,7.09,7.29,7.02,7.26,145315.0,5.594,5.7518,5.5388,5.7281,145315.0
2020-03-16 11:30:00,7.26,7.29,7.2,7.26,233692.0,5.7281,5.7518,5.6808,5.7281,233692.0
2020-03-16 12:00:00,7.26,7.26,6.98,7.08,214688.0,5.7281,5.7281,5.5072,5.5861,214688.0
2020-03-16 12:30:00,7.08,7.13,7.07,7.11,152372.0,5.5861,5.6256,5.5782,5.6098,152372.0
2020-03-16 13:00:00,7.11,7.18,7.01,7.02,313012.0,5.6098,5.665,5.5309,5.5388,313012.0
2020-03-16 13:30:00,7.01,7.01,6.85,6.87,315532.0,5.5309,5.5309,5.4046,5.4204,315532.0
2020-03-16 14:00:00,6.86,6.87,6.75,6.82,287022.0,5.4125,5.4204,5.3257,5.381,287022.0
2020-03-16 14:30:00,6.82,7.04,6.81,7.01,620295.0,5.381,5.5546,5.3731,5.5309,620295.0
2020-03-16 15:00:00,7.02,7.04,6.97,7.0,367357.0,5.5388,5.5546,5.4993,5.523,367357.0
2020-03-16 15:30:00,7.0,7.01,6.93,6.94,665393.0,5.523,5.5309,5.4678,5.4757,665393.0
2020-03-17 09:30:00,7.03,7.21,6.75,6.76,279422.0,5.5467,5.6887,5.3257,5.3336,279422.0
2020-03-17 10:00:00,6.75,7.12,6.74,7.1,212125.0,5.3257,5.6177,5.3179,5.6019,212125.0
2020-03-17 10:30:00,7.1,7.12,6.87,6.9,250828.0,5.6019,5.6177,5.4204,5.4441,250828.0
2020-03-17 11:00:00,6.89,7.06,6.84,6.98,274845.0,5.4362,5.5703,5.3968,5.5072,274845.0
2020-03-17 11:30:00,6.98,7.03,6.92,7.01,309347.0,5.5072,5.5467,5.4599,5.5309,309347.0
2020-03-17 12:00:00,7.0,7.16,6.99,7.01,287730.0,5.523,5.6492,5.5151,5.5309,287730.0
2020-03-17 12:30:00,7.01,7.01,6.9,6.95,202965.0,5.5309,5.5309,5.4441,5.4835,202965.0
2020-03-17 13:00:00,6.95,6.96,6.83,6.91,193308.0,5.4835,5.4914,5.3889,5.452,193308.0
2020-03-17 13:30:00,6.91,6.98,6.85,6.95,192806.0,5.452,5.5072,5.4046,5.4835,192806.0
2020-03-17 14:00:00,6.95,7.1,6.93,7.07,315708.0,5.4835,5.6019,5.4678,5.5782,315708.0
2020-03-17 14:30:00,7.08,7.18,7.06,7.09,320327.0,5.5861,5.665,5.5703,5.594,320327.0
2020-03-17 15:00:00,7.09,7.09,6.94,6.94,468896.0,5.594,5.594,5.4757,5.4757,468896.0
2020-03-17 15:30:00,6.95,7.45,6.94,7.43,1205788.0,5.4835,5.878,5.4757,5.8623,1205788.0
2020-03-18 09:30:00,7.0,7.21,6.69,6.92,307472.0,5.523,5.6887,5.2784,5.4599,307472.0
2020-03-18 10:00:00,6.91,7.07,6.85,6.96,232131.0,5.452,5.5782,5.4046,5.4914,232131.0
2020-03-18 10:30:00,6.96,7.0,6.75,6.78,208945.0,5.4914,5.523,5.3257,5.3494,208945.0
2020-03-18 11:00:00,6.78,6.89,6.68,6.84,140710.0,5.3494,5.4362,5.2705,5.3968,140710.0
2020-03-18 11:30:00,6.84,6.89,6.69,6.81,192963.0,5.3968,5.4362,5.2784,5.3731,192963.0
2020-03-18 12:00:00,6.81,6.85,6.68,6.74,88411.0,5.3731,5.4046,5.2705,5.3179,88411.0
2020-03-18 12:30:00,6.74,6.75,6.55,6.56,148053.0,5.3179,5.3257,5.1679,5.1758,148053.0
2020-03-18 13:00:00,6.55,6.71,6.53,6.62,133129.0,5.1679,5.2942,5.1522,5.2232,133129.0
2020-03-18 13:30:00,6.62,6.82,6.54,6.67,293122.0,5.2232,5.381,5.1601,5.2626,293122.0
2020-03-18 14:00:00,6.67,6.72,6.5,6.56,263546.0,5.2626,5.3021,5.1285,5.1758,263546.0
2020-03-18 14:30:00,6.56,6.72,6.5,6.69,396578.0,5.1758,5.3021,5.1285,5.2784,396578.0
2020-03-18 15:00:00,6.69,6.71,6.49,6.49,315348.0,5.2784,5.2942,5.1206,5.1206,315348.0
2020-03-18 15:30:00,6.5,6.67,6.45,6.67,763301.0,5.1285,5.2626,5.089,5.2626,763301.0
2020-03-19 09:30:00,6.55,6.65,6.0,6.3,448193.0,5.1679,5.2468,4.734,4.9707,448193.0
2020-03-19 10:00:00,6.29,6.61,6.22,6.49,229660.0,4.9628,5.2153,4.9076,5.1206,229660.0
2020-03-19 10:30:00,6.49,6.76,6.45,6.67,115365.0,5.1206,5.3336,5.089,5.2626,115365.0
2020-03-19 11:00:00,6.68,6.97,6.66,6.9,179096.0,5.2705,5.4993,5.2547,5.4441,179096.0
2020-03-19 11:30:00,6.9,7.0,6.85,6.86,141087.0,5.4441,5.523,5.4046,5.4125,141087.0
2020-03-19 12:00:00,6.87,6.91,6.67,6.71,188966.0,5.4204,5.452,5.2626,5.2942,188966.0
2020-03-19 12:30:00,6.71,6.99,6.66,6.87,222783.0,5.2942,5.5151,5.2547,5.4204,222783.0
2020-03-19 13:00:00,6.86,7.03,6.83,6.9,113435.0,5.4125,5.5467,5.3889,5.4441,113435.0
2020-03-19 13:30:00,6.91,7.12,6.89,7.0,120845.0,5.452,5.6177,5.4362,5.523,120845.0
2020-03-19 14:00:00,7.0,7.11,6.89,7.08,116691.0,5.523,5.6098,5.4362,5.5861,116691.0
2020-03-19 14:30:00,7.08,7.24,7.08,7.16,170087.0,5.5861,5.7124,5.5861,5.6492,170087.0
2020-03-19 15:00:00,7.16,7.26,7.05,7.22,255327.0,5.6492,5.7281,5.5624,5.6966,255327.0
2020-03-19 15:30:00,7.23,7.39,7.11,7.26,869946.0,5.7045,5.8307,5.6098,5.7281,869946.0
2020-03-20 09:30:00,7.29,7.37,6.93,7.1,976390.0,5.7518,5.8149,5.4678,5.6019,976390.0
2020-03-20 10:00:00,7.1,7.35,7.06,7.31,111011.0,5.6019,5.7991,5.5703,5.7676,111011.0
2020-03-20 10:30:00,7.33,7.37,7.25,7.32,199395.0,5.7834,5.8149,5.7202,5.7755,199395.0
2020-03-20 11:00:00,7.31,7.41,7.04,7.04,201120.0,5.7676,5.8465,5.5546,5.5546,201120.0
2020-03-20 11:30:00,7.04,7.19,7.03,7.14,120260.0,5.5546,5.6729,5.5467,5.6335,120260.0
2020-03-20 12:00:00,7.14,7.14,6.87,6.9,127309.0,5.6335,5.6335,5.4204,5.4441,127309.0
2020-03-20 12:30:00,6.91,7.06,6.87,6.99,132509.0,5.452,5.5703,5.4204,5.5151,132509.0
2020-03-20 13:00:00,6.99,7.1,6.96,7.05,106601.0,5.5151,5.6019,5.4914,5.5624,106601.0
2020-03-20 13:30:00,7.06,7.1,6.89,7.05,130148.0,5.5703,5.6019,5.4362,5.5624,130148.0
2020-03-20 14:00:00,7.06,7.06,6.84,6.85,127336.0,5.5703,5.5703,5.3968,5.4046,127336.0
2020-03-20 14:30:00,6.85,6.92,6.8,6.83,229497.0,5.4046,5.4599,5.3652,5.3889,229497.0
2020-03-20 15:00:00,6.84,6.94,6.7,6.92,217447.0,5.3968,5.4757,5.2863,5.4599,217447.0
2020-03-20 15:30:00,6.92,6.94,6.77,6.79,566234.0,5.4599,5.4757,5.3415,5.3573,566234.0
2020-03-23 09:30:00,6.82,6.85,6.29,6.52,317724.0,5.381,5.4046,4.9628,5.1443,317724.0
2020-03-23 10:00:00,6.52,6.55,6.34,6.47,232473.0,5.1443,5.1679,5.0023,5.1048,232473.0
2020-03-23 10:30:00,6.46,6.52,6.29,6.33,224904.0,5.0969,5.1443,4.9628,4.9944,224904.0
2020-03-23 11:00:00,6.33,6.39,6.1,6.16,211243.0,4.9944,5.0417,4.8129,4.8602,211243.0
2020-03-23 11:30:00,6.16,6.22,6.04,6.14,224907.0,4.8602,4.9076,4.7656,4.8445,224907.0
2020-03-23 12:00:00,6.14,6.24,6.01,6.15,231060.0,4.8445,4.9234,4.7419,4.8523,231060.0
2020-03-23 12:30:00,6.16,6.35,6.09,6.29,149883.0,4.8602,5.0101,4.805,4.9628,149883.0
2020-03-23 13:00:00,6.29,6.34,6.14,6.21,110584.0,4.9628,5.0023,4.8445,4.8997,110584.0
2020-03-23 13:30:00,6.2,6.41,6.18,6.28,95940.0,4.8918,5.0575,4.876,4.9549,95940.0
2020-03-23 14:00:00,6.27,6.49,6.18,6.43,187241.0,4.947,5.1206,4.876,5.0733,187241.0
2020-03-23 14:30:00,6.43,6.47,6.31,6.34,137155.0,5.0733,5.1048,4.9786,5.0023,137155.0
2020-03-23 15:00:00,6.35,6.39,6.26,6.32,160965.0,5.0101,5.0417,4.9391,4.9865,160965.0
2020-03-23 15:30:00,6.32,6.41,6.24,6.37,618555.0,4.9865,5.0575,4.9234,5.0259,618555.0
2020-03-24 09:30:00,6.73,7.0,6.69,6.77,183275.0,5.31,5.523,5.2784,5.3415,183275.0
2020-03-24 10:00:00,6.78,6.9,6.66,6.89,117058.0,5.3494,5.4441,5.2547,5.4362,117058.0
2020-03-24 10:30:00,6.88,6.91,6.79,6.82,61949.0,5.4283,5.452,5.3573,5.381,61949.0
2020-03-24 11:00:00,6.82,6.97,6.8,6.97,85035.0,5.381,5.4993,5.3652,5.4993,85035.0
2020-03-24 11:30:00,6.96,7.12,6.96,7.12,145800.0,5.4914,5.6177,5.4914,5.6177,145800.0
2020-03-24 12:00:00,7.12,7.13,7.07,7.12,84050.0,5.6177,5.6256,5.5782,5.6177,84050.0
2020-03-24 12:30:00,7.12,7.12,7.0,7.0,76374.0,5.6177,5.6177,5.523,5.523,76374.0
2020-03-24 13:00:00,7.0,7.01,6.81,6.91,142433.0,5.523,5.5309,5.3731,5.452,142433.0
2020-03-24 13:30:00,6.9,7.05,6.88,6.9,97300.0,5.4441,5.5624,5.4283,5.4441,97300.0
2020-03-24 14:00:00,6.9,6.95,6.81,6.92,91582.0,5.4441,5.4835,5.3731,5.4599,91582.0
2020-03-24 14:30:00,6.91,6.98,6.84,6.98,115036.0,5.452,5.5072,5.3968,5.5072,115036.0
2020-03-24 15:00:00,6.98,6.99,6.93,6.97,119764.0,5.5072,5.5151,5.4678,5.4993,119764.0
2020-03-24 15:30:00,6.97,7.07,6.97,7.05,616051.0,5.4993,5.5782,5.4993,5.5624,616051.0
2020-03-25 09:30:00,6.99,7.34,6.82,6.88,314608.0,5.5151,5.7913,5.381,5.4283,314608.0
2020-03-25 10:00:00,6.87,6.97,6.77,6.88,212048.0,5.4204,5.4993,5.3415,5.4283,212048.0
2020-03-25 10:30:00,6.9,6.96,6.8,6.94,203871.0,5.4441,5.4914,5.3652,5.4757,203871.0
2020-03-25 11:00:00,6.92,7.0,6.84,6.88,98601.0,5.4599,5.523,5.3968,5.4283,98601.0
2020-03-25 11:30:00,6.88,6.94,6.81,6.87,65408.0,5.4283,5.4757,5.3731,5.4204,65408.0
2020-03-25 12:00:00,6.87,7.11,6.87,7.11,51790.0,5.4204,5.6098,5.4204,5.6098,51790.0
2020-03-25 12:30:00,7.09,7.2,7.03,7.12,82529.0,5.594,5.6808,5.5467,5.6177,82529.0
2020-03-25 13:00:00,7.12,7.28,7.11,7.24,58034.0,5.6177,5.7439,5.6098,5.7124,58034.0
2020-03-25 13:30:00,7.24,7.3,7.11,7.13,151276.0,5.7124,5.7597,5.6098,5.6256,151276.0
2020-03-25 14:00:00,7.13,7.23,7.06,7.15,142275.0,5.6256,5.7045,5.5703,5.6413,142275.0
2020-03-25 14:30:00,7.14,7.17,7.01,7.13,212722.0,5.6335,5.6571,5.5309,5.6256,212722.0
2020-03-25 15:00:00,7.13,7.19,7.07,7.09,124852.0,5.6256,5.6729,5.5782,5.594,124852.0
2020-03-25 15:30:00,7.09,7.15,6.85,6.91,679877.0,5.594,5.6413,5.4046,5.452,679877.0
2020-03-26 09:30:00,7.0,7.15,6.87,7.08,160185.0,5.523,5.6413,5.4204,5.5861,160185.0
2020-03-26 10:00:00,7.08,7.27,7.02,7.22,307176.0,5.5861,5.736,5.5388,5.6966,307176.0
2020-03-26 10:30:00,7.21,7.36,7.18,7.34,272554.0,5.6887,5.807,5.665,5.7913,272554.0
2020-03-26 11:00:00,7.34,7.45,7.29,7.44,141779.0,5.7913,5.878,5.7518,5.8702,141779.0
2020-03-26 11:30:00,7.44,7.47,7.3,7.41,105531.0,5.8702,5.8938,5.7597,5.8465,105531.0
2020-03-26 12:00:00,7.4,7.43,7.26,7.32,82381.0,5.8386,5.8623,5.7281,5.7755,82381.0
2020-03-26 12:30:00,7.32,7.38,7.29,7.34,91020.0,5.7755,5.8228,5.7518,5.7913,91020.0
2020-03-26 13:00:00,7.34,7.38,7.24,7.25,112879.0,5.7913,5.8228,5.7124,5.7202,112879.0
2020-03-26 13:30:00,7.25,7.28,7.17,7.22,114859.0,5.7202,5.7439,5.6571,5.6966,114859.0
2020-03-26 14:00:00,7.23,7.25,7.18,7.21,314380.0,5.7045,5.7202,5.665,5.6887,314380.0
2020-03-26 14:30:00,7.22,7.31,7.19,7.28,233665.0,5.6966,5.7676,5.6729,5.7439,233665.0
2020-03-26 15:00:00,7.27,7.41,7.25,7.41,219965.0,5.736,5.8465,5.7202,5.8465,219965.0
2020-03-26 15:30:00,7.41,7.5,7.27,7.44,654180.0,5.8465,5.9175,5.736,5.8702,654180.0
2020-03-27 09:30:00,7.12,7.21,7.06,7.18,142432.0,5.6177,5.6887,5.5703,5.665,142432.0
2020-03-27 10:00:00,7.17,7.22,7.1,7.22,113074.0,5.6571,5.6966,5.6019,5.6966,113074.0
2020-03-27 10:30:00,7.22,7.3,7.15,7.24,120498.0,5.6966,5.7597,5.6413,5.7124,120498.0
2020-03-27 11:00:00,7.23,7.31,7.22,7.25,73573.0,5.7045,5.7676,5.6966,5.7202,73573.0
2020-03-27 11:30:00,7.26,7.31,7.2,7.24,61060.0,5.7281,5.7676,5.6808,5.7124,61060.0
2020-03-27 12:00:00,7.24,7.32,7.24,7.26,68913.0,5.7124,5.7755,5.7124,5.7281,68913.0
2020-03-27 12:30:00,7.25,7.4,7.25,7.4,111593.0,5.7202,5.8386,5.7202,5.8386,111593.0
2020-03-27 13:00:00,7.38,7.46,7.32,7.33,159695.0,5.8228,5.8859,5.7755,5.7834,159695.0
2020-03-27 13:30:00,7.33,7.44,7.32,7.35,155224.0,5.7834,5.8702,5.7755,5.7991,155224.0
2020-03-27 14:00:00,7.36,7.36,7.29,7.33,71201.0,5.807,5.807,5.7518,5.7834,71201.0
2020-03-27 14:30:00,7.33,7.38,7.3,7.38,126176.0,5.7834,5.8228,5.7597,5.8228,126176.0
2020-03-27 15:00:00,7.37,7.4,7.31,7.35,218706.0,5.8149,5.8386,5.7676,5.7991,218706.0
2020-03-27 15:30:00,7.36,7.36,7.12,7.15,540298.0,5.807,5.807,5.6177,5.6413,540298.0
2020-03-30 09:30:00,7.13,7.27,6.92,7.1,169690.0,5.6256,5.736,5.4599,5.6019,169690.0
2020-03-30 10:00:00,7.11,7.13,6.98,7.07,117830.0,5.6098,5.6256,5.5072,5.5782,117830.0
2020-03-30 10:30:00,7.07,7.15,7.05,7.07,108244.0,5.5782,5.6413,5.5624,5.5782,108244.0
2020-03-30 11:00:00,7.08,7.16,7.05,7.13,135849.0,5.5861,5.6492,5.5624,5.6256,135849.0
2020-03-30 11:30:00,7.13,7.2,7.1,7.19,118767.0,5.6256,5.6808,5.6019,5.6729,118767.0
2020-03-30 12:00:00,7.19,7.2,7.11,7.18,113750.0,5.6729,5.6808,5.6098,5.665,113750.0
2020-03-30 12:30:00,7.18,7.18,7.11,7.15,119668.0,5.665,5.665,5.6098,5.6413,119668.0
2020-03-30 13:00:00,7.14,7.22,7.07,7.18,163923.0,5.6335,5.6966,5.5782,5.665,163923.0
2020-03-30 13:30:00,7.18,7.19,7.11,7.15,140264.0,5.665,5.6729,5.6098,5.6413,140264.0
2020-03-30 14:00:00,7.15,7.15,6.96,7.05,159010.0,5.6413,5.6413,5.4914,5.5624,159010.0
2020-03-30 14:30:00,7.05,7.15,7.04,7.15,162926.0,5.5624,5.6413,5.5546,5.6413,162926.0
2020-03-30 15:00:00,7.14,7.23,7.1,7.13,284457.0,5.6335,5.7045,5.6019,5.6256,284457.0
2020-03-30 15:30:00,7.13,7.34,7.12,7.33,502585.0,5.6256,5.7913,5.6177,5.7834,502585.0
2020-03-31 09:30:00,7.26,7.34,7.11,7.23,116690.0,5.7281,5.7913,5.6098,5.7045,116690.0
2020-03-31 10:00:00,7.24,7.32,7.22,7.3,40289.0,5.7124,5.7755,5.6966,5.7597,40289.0
2020-03-31 10:30:00,7.29,7.36,7.29,7.32,68997.0,5.7518,5.807,5.7518,5.7755,68997.0
2020-03-31 11:00:00,7.31,7.39,7.29,7.37,78688.0,5.7676,5.8307,5.7518,5.8149,78688.0
2020-03-31 11:30:00,7.37,7.41,7.31,7.31,83466.0,5.8149,5.8465,5.7676,5.7676,83466.0
2020-03-31 12:00:00,7.31,7.34,7.22,7.27,92398.0,5.7676,5.7913,5.6966,5.736,92398.0
2020-03-31 12:30:00,7.27,7.27,7.15,7.18,108169.0,5.736,5.736,5.6413,5.665,108169.0
2020-03-31 13:00:00,7.17,7.2,7.05,7.05,179317.0,5.6571,5.6808,5.5624,5.5624,179317.0
2020-03-31 13:30:00,7.05,7.11,7.03,7.08,107214.0,5.5624,5.6098,5.5467,5.5861,107214.0
2020-03-31 14:00:00,7.08,7.11,7.05,7.09,61432.0,5.5861,5.6098,5.5624,5.594,61432.0
2020-03-31 14:30:00,7.1,7.16,7.09,7.14,81092.0,5.6019,5.6492,5.594,5.6335,81092.0
2020-03-31 15:00:00,7.14,7.16,6.98,7.01,185427.0,5.6335,5.6492,5.5072,5.5309,185427.0
2020-03-31 15:30:00,7.02,7.32,7.02,7.31,1187680.0,5.5388,5.7755,5.5388,5.7676,1187680.0
2020-04-01 09:30:00,7.07,7.12,6.78,6.83,236807.0,5.5782,5.6177,5.3494,5.3889,236807.0
2020-04-01 10:00:00,6.82,6.98,6.8,6.94,136903.0,5.381,5.5072,5.3652,5.4757,136903.0
2020-04-01 10:30:00,6.94,6.98,6.91,6.96,53995.0,5.4757,5.5072,5.452,5.4914,53995.0
2020-04-01 11:00:00,6.96,6.97,6.84,6.87,106715.0,5.4914,5.4993,5.3968,5.4204,106715.0
2020-04-01 11:30:00,6.88,6.98,6.87,6.92,66838.0,5.4283,5.5072,5.4204,5.4599,66838.0
2020-04-01 12:00:00,6.92,6.92,6.8,6.8,79018.0,5.4599,5.4599,5.3652,5.3652,79018.0
2020-04-01 12:30:00,6.81,6.86,6.77,6.8,89766.0,5.3731,5.4125,5.3415,5.3652,89766.0
2020-04-01 13:00:00,6.81,6.89,6.78,6.87,99197.0,5.3731,5.4362,5.3494,5.4204,99197.0
2020-04-01 13:30:00,6.87,6.89,6.81,6.86,138609.0,5.4204,5.4362,5.3731,5.4125,138609.0
2020-04-01 14:00:00,6.86,6.89,6.82,6.87,220451.0,5.4125,5.4362,5.381,5.4204,220451.0
2020-04-01 14:30:00,6.88,6.92,6.83,6.9,163146.0,5.4283,5.4599,5.3889,5.4441,163146.0
2020-04-01 15:00:00,6.9,6.94,6.8,6.83,210380.0,5.4441,5.4757,5.3652,5.3889,210380.0
2020-04-01 15:30:00,6.83,6.83,6.74,6.79,873707.0,5.3889,5.3889,5.3179,5.3573,873707.0
2020-04-02 09:30:00,6.73,6.87,6.68,6.83,87664.0,5.31,5.4204,5.2705,5.3889,87664.0
2020-04-02 10:00:00,6.83,6.92,6.81,6.91,113718.0,5.3889,5.4599,5.3731,5.452,113718.0
2020-04-02 10:30:00,6.9,7.05,6.89,6.99,141359.0,5.4441,5.5624,5.4362,5.5151,141359.0
2020-04-02 11:00:00,6.99,6.99,6.8,6.83,94263.0,5.5151,5.5151,5.3652,5.3889,94263.0
2020-04-02 11:30:00,6.84,6.99,6.8,6.94,94028.0,5.3968,5.5151,5.3652,5.4757,94028.0
2020-04-02 12:00:00,6.95,6.98,6.92,6.93,67795.0,5.4835,5.5072,5.4599,5.4678,67795.0
2020-04-02 12:30:00,6.93,6.93,6.85,6.87,147923.0,5.4678,5.4678,5.4046,5.4204,147923.0
2020-04-02 13:00:00,6.86,6.89,6.71,6.72,72668.0,5.4125,5.4362,5.2942,5.3021,72668.0
2020-04-02 13:30:00,6.72,6.8,6.69,6.75,61278.0,5.3021,5.3652,5.2784,5.3257,61278.0
2020-04-02 14:00:00,6.75,6.75,6.62,6.7,159034.0,5.3257,5.3257,5.2232,5.2863,159034.0
2020-04-02 14:30:00,6.7,6.73,6.64,6.72,103151.0,5.2863,5.31,5.239,5.3021,103151.0
2020-04-02 15:00:00,6.71,6.77,6.7,6.75,87802.0,5.2942,5.3415,5.2863,5.3257,87802.0
2020-04-02 15:30:00,6.75,6.82,6.69,6.81,380124.0,5.3257,5.381,5.2784,5.3731,380124.0
2020-04-03 09:30:00,6.76,6.82,6.61,6.78,84046.0,5.3336,5.381,5.2153,5.3494,84046.0
2020-04-03 10:00:00,6.79,6.84,6.63,6.67,125893.0,5.3573,5.3968,5.2311,5.2626,125893.0
2020-04-03 10:30:00,6.67,6.68,6.53,6.57,173894.0,5.2626,5.2705,5.1522,5.1837,173894.0
2020-04-03 11:00:00,6.57,6.59,6.49,6.52,95066.0,5.1837,5.1995,5.1206,5.1443,95066.0
2020-04-03 11:30:00,6.52,6.53,6.39,6.43,113570.0,5.1443,5.1522,5.0417,5.0733,113570.0
2020-04-03 12:00:00,6.44,6.45,6.34,6.42,153205.0,5.0812,5.089,5.0023,5.0654,153205.0
2020-04-03 12:30:00,6.42,6.51,6.42,6.47,103870.0,5.0654,5.1364,5.0654,5.1048,103870.0
2020-04-03 13:00:00,6.47,6.51,6.37,6.38,119552.0,5.1048,5.1364,5.0259,5.0338,119552.0
2020-04-03 13:30:00,6.37,6.41,6.34,6.37,70216.0,5.0259,5.0575,5.0023,5.0259,70216.0
2020-04-03 14:00:00,6.38,6.39,6.33,6.35,58596.0,5.0338,5.0417,4.9944,5.0101,58596.0
2020-04-03 14:30:00,6.35,6.36,6.27,6.32,68983.0,5.0101,5.018,4.947,4.9865,68983.0
2020-04-03 15:00:00,6.33,6.34,6.22,6.27,258595.0,4.9944,5.0023,4.9076,4.947,258595.0
2020-04-03 15:30:00,6.27,6.31,6.17,6.28,574056.0,4.947,4.9786,4.8681,4.9549,574056.0
2020-04-06 09:30:00,6.59,6.88,6.55,6.85,274431.0,5.1995,5.4283,5.1679,5.4046,274431.0
2020-04-06 10:00:00,6.84,6.96,6.83,6.87,205622.0,5.3968,5.4914,5.3889,5.4204,205622.0
2020-04-06 10:30:00,6.87,6.88,6.75,6.77,131301.0,5.4204,5.4283,5.3257,5.3415,131301.0
2020-04-06 11:00:00,6.78,6.8,6.72,6.74,73400.0,5.3494,5.3652,5.3021,5.3179,73400.0
2020-04-06 11:30:00,6.73,6.78,6.71,6.75,92874.0,5.31,5.3494,5.2942,5.3257,92874.0
2020-04-06 12:00:00,6.75,6.87,6.75,6.83,77428.0,5.3257,5.4204,5.3257,5.3889,77428.0
2020-04-06 12:30:00,6.82,6.84,6.76,6.81,70397.0,5.381,5.3968,5.3336,5.3731,70397.0
2020-04-06 13:00:00,6.81,6.84,6.77,6.81,85525.0,5.3731,5.3968,5.3415,5.3731,85525.0
2020-04-06 13:30:00,6.81,6.85,6.77,6.81,123531.0,5.3731,5.4046,5.3415,5.3731,123531.0
2020-04-06 14:00:00,6.8,6.82,6.75,6.79,88003.0,5.3652,5.381,5.3257,5.3573,88003.0
2020-04-06 14:30:00,6.8,6.81,6.77,6.78,77679.0,5.3652,5.3731,5.3415,5.3494,77679.0
2020-04-06 15:00:00,6.77,6.87,6.75,6.87,193486.0,5.3415,5.4204,5.3257,5.4204,193486.0
2020-04-06 15:30:00,6.87,6.94,6.85,6.92,667346.0,5.4204,5.4757,5.4046,5.4599,667346.0
2020-04-07 09:30:00,7.26,7.56,7.05,7.55,344968.0,5.7281,5.9648,5.5624,5.9569,344968.0
2020-04-07 10:00:00,7.56,7.57,7.34,7.35,282699.0,5.9648,5.9727,5.7913,5.7991,282699.0
2020-04-07 10:30:00,7.35,7.41,7.22,7.29,174709.0,5.7991,5.8465,5.6966,5.7518,174709.0
2020-04-07 11:00:00,7.28,7.39,7.26,7.37,273721.0,5.7439,5.8307,5.7281,5.8149,273721.0
2020-04-07 11:30:00,7.38,7.47,7.36,7.38,102597.0,5.8228,5.8938,5.807,5.8228,102597.0
2020-04-07 12:00:00,7.39,7.49,7.39,7.46,85321.0,5.8307,5.9096,5.8307,5.8859,85321.0
2020-04-07 12:30:00,7.47,7.51,7.43,7.45,151128.0,5.8938,5.9254,5.8623,5.878,151128.0
2020-04-07 13:00:00,7.44,7.47,7.3,7.37,104477.0,5.8702,5.8938,5.7597,5.8149,104477.0
2020-04-07 13:30:00,7.37,7.37,7.27,7.32,82341.0,5.8149,5.8149,5.736,5.7755,82341.0
2020-04-07 14:00:00,7.31,7.32,7.25,7.3,75376.0,5.7676,5.7755,5.7202,5.7597,75376.0
2020-04-07 14:30:00,7.29,7.31,7.11,7.15,136259.0,5.7518,5.7676,5.6098,5.6413,136259.0
2020-04-07 15:00:00,7.15,7.22,7.06,7.09,171836.0,5.6413,5.6966,5.5703,5.594,171836.0
2020-04-07 15:30:00,7.1,7.23,7.08,7.15,635222.0,5.6019,5.7045,5.5861,5.6413,635222.0
2020-04-08 09:30:00,7.31,7.37,7.15,7.16,100051.0,5.7676,5.8149,5.6413,5.6492,100051.0
2020-04-08 10:00:00,7.16,7.25,7.15,7.24,72450.0,5.6492,5.7202,5.6413,5.7124,72450.0
2020-04-08 10:30:00,7.24,7.31,7.21,7.29,80641.0,5.7124,5.7676,5.6887,5.7518,80641.0
2020-04-08 11:00:00,7.28,7.38,7.26,7.38,53924.0,5.7439,5.8228,5.7281,5.8228,53924.0
2020-04-08 11:30:00,7.38,7.47,7.34,7.38,117317.0,5.8228,5.8938,5.7913,5.8228,117317.0
2020-04-08 12:00:00,7.38,7.4,7.32,7.39,170932.0,5.8228,5.8386,5.7755,5.8307,170932.0
2020-04-08 12:30:00,7.39,7.52,7.39,7.46,131464.0,5.8307,5.9333,5.8307,5.8859,131464.0
2020-04-08 13:00:00,7.47,7.52,7.43,7.49,97789.0,5.8938,5.9333,5.8623,5.9096,97789.0
2020-04-08 13:30:00,7.49,7.5,7.37,7.4,100367.0,5.9096,5.9175,5.8149,5.8386,100367.0
2020-04-08 14:00:00,7.41,7.5,7.4,7.46,164556.0,5.8465,5.9175,5.8386,5.8859,164556.0
2020-04-08 14:30:00,7.46,7.47,7.41,7.45,127188.0,5.8859,5.8938,5.8465,5.878,127188.0
2020-04-08 15:00:00,7.45,7.49,7.38,7.42,210160.0,5.878,5.9096,5.8228,5.8544,210160.0
2020-04-08 15:30:00,7.42,7.48,7.38,7.44,538619.0,5.8544,5.9017,5.8228,5.8702,538619.0
2020-04-09 09:30:00,7.66,8.03,7.53,8.02,273865.0,6.0437,6.3357,5.9412,6.3278,273865.0
2020-04-09 10:00:00,8.02,8.02,7.82,7.91,160173.0,6.3278,6.3278,6.17,6.241,160173.0
2020-04-09 10:30:00,7.92,7.98,7.87,7.92,110004.0,6.2489,6.2962,6.2094,6.2489,110004.0
2020-04-09 11:00:00,7.91,7.92,7.83,7.91,98065.0,6.241,6.2489,6.1779,6.241,98065.0
2020-04-09 11:30:00,7.91,8.02,7.88,8.01,117507.0,6.241,6.3278,6.2173,6.3199,117507.0
2020-04-09 12:00:00,8.01,8.09,7.99,8.03,119070.0,6.3199,6.383,6.3041,6.3357,119070.0
2020-04-09 12:30:00,8.04,8.14,8.04,8.12,141727.0,6.3436,6.4225,6.3436,6.4067,141727.0
2020-04-09 13:00:00,8.12,8.16,8.09,8.12,113185.0,6.4067,6.4382,6.383,6.4067,113185.0
2020-04-09 13:30:00,8.13,8.18,8.01,8.06,278818.0,6.4146,6.454,6.3199,6.3593,278818.0
2020-04-09 14:00:00,8.07,8.08,7.96,7.99,113031.0,6.3672,6.3751,6.2804,6.3041,113031.0
2020-04-09 14:30:00,7.99,8.04,7.88,7.93,111071.0,6.3041,6.3436,6.2173,6.2568,111071.0
2020-04-09 15:00:00,7.94,8.16,7.92,8.16,228106.0,6.2647,6.4382,6.2489,6.4382,228106.0
2020-04-09 15:30:00,8.17,8.21,8.12,8.14,515816.0,6.4461,6.4777,6.4067,6.4225,515816.0
2020-04-13 09:30:00,8.18,8.18,7.76,7.79,121100.0,6.454,6.454,6.1226,6.1463,121100.0
2020-04-13 10:00:00,7.79,7.89,7.7,7.71,90254.0,6.1463,6.2252,6.0753,6.0832,90254.0
2020-04-13 10:30:00,7.71,7.73,7.62,7.62,119040.0,6.0832,6.099,6.0122,6.0122,119040.0
2020-04-13 11:00:00,7.62,7.65,7.54,7.64,62099.0,6.0122,6.0358,5.9491,6.028,62099.0
2020-04-13 11:30:00,7.63,7.65,7.57,7.62,54644.0,6.0201,6.0358,5.9727,6.0122,54644.0
2020-04-13 12:00:00,7.61,7.67,7.6,7.61,64883.0,6.0043,6.0516,5.9964,6.0043,64883.0
2020-04-13 12:30:00,7.61,7.61,7.53,7.56,90075.0,6.0043,6.0043,5.9412,5.9648,90075.0
2020-04-13 13:00:00,7.55,7.55,7.45,7.47,67435.0,5.9569,5.9569,5.878,5.8938,67435.0
2020-04-13 13:30:00,7.46,7.54,7.45,7.51,63487.0,5.8859,5.9491,5.878,5.9254,63487.0
2020-04-13 14:00:00,7.52,7.56,7.44,7.49,63151.0,5.9333,5.9648,5.8702,5.9096,63151.0
2020-04-13 14:30:00,7.5,7.51,7.45,7.49,66112.0,5.9175,5.9254,5.878,5.9096,66112.0
2020-04-13 15:00:00,7.49,7.54,7.44,7.52,106008.0,5.9096,5.9491,5.8702,5.9333,106008.0
2020-04-13 15:30:00,7.52,7.6,7.51,7.51,334451.0,5.9333,5.9964,5.9254,5.9254,334451.0
2020-04-14 09:30:00,7.86,7.86,7.73,7.75,144224.0,6.2015,6.2015,6.099,6.1147,144224.0
2020-04-14 10:00:00,7.75,7.79,7.66,7.67,110671.0,6.1147,6.1463,6.0437,6.0516,110671.0
2020-04-14 10:30:00,7.67,7.67,7.49,7.5,59176.0,6.0516,6.0516,5.9096,5.9175,59176.0
2020-04-14 11:00:00,7.5,7.51,7.41,7.47,89306.0,5.9175,5.9254,5.8465,5.8938,89306.0
2020-04-14 11:30:00,7.47,7.51,7.45,7.46,33585.0,5.8938,5.9254,5.878,5.8859,33585.0
2020-04-14 12:00:00,7.46,7.53,7.44,7.45,64515.0,5.8859,5.9412,5.8702,5.878,64515.0
2020-04-14 12:30:00,7.44,7.46,7.4,7.4,38799.0,5.8702,5.8859,5.8386,5.8386,38799.0
2020-04-14 13:00:00,7.4,7.41,7.37,7.4,37547.0,5.8386,5.8465,5.8149,5.8386,37547.0
2020-04-14 13:30:00,7.41,7.44,7.38,7.43,74943.0,5.8465,5.8702,5.8228,5.8623,74943.0
2020-04-14 14:00:00,7.43,7.55,7.42,7.52,92329.0,5.8623,5.9569,5.8544,5.9333,92329.0
2020-04-14 14:30:00,7.52,7.54,7.5,7.54,78494.0,5.9333,5.9491,5.9175,5.9491,78494.0
2020-04-14 15:00:00,7.53,7.55,7.48,7.55,136363.0,5.9412,5.9569,5.9017,5.9569,136363.0
2020-04-14 15:30:00,7.54,7.6,7.51,7.58,280037.0,5.9491,5.9964,5.9254,5.9806,280037.0
2020-04-15 09:30:00,7.22,7.27,7.07,7.09,183649.0,5.6966,5.736,5.5782,5.594,183649.0
2020-04-15 10:00:00,7.09,7.09,7.0,7.05,113204.0,5.594,5.594,5.523,5.5624,113204.0
2020-04-15 10:30:00,7.05,7.09,7.03,7.04,70449.0,5.5624,5.594,5.5467,5.5546,70449.0
2020-04-15 11:00:00,7.03,7.1,6.99,7.09,105804.0,5.5467,5.6019,5.5151,5.594,105804.0
2020-04-15 11:30:00,7.1,7.14,7.06,7.11,62537.0,5.6019,5.6335,5.5703,5.6098,62537.0
2020-04-15 12:00:00,7.12,7.12,7.03,7.1,68269.0,5.6177,5.6177,5.5467,5.6019,68269.0
2020-04-15 12:30:00,7.1,7.11,7.07,7.07,47859.0,5.6019,5.6098,5.5782,5.5782,47859.0
2020-04-15 13:00:00,7.07,7.19,7.06,7.11,73094.0,5.5782,5.6729,5.5703,5.6098,73094.0
2020-04-15 13:30:00,7.11,7.11,7.04,7.06,51327.0,5.6098,5.6098,5.5546,5.5703,51327.0
2020-04-15 14:00:00,7.06,7.11,7.05,7.11,52086.0,5.5703,5.6098,5.5624,5.6098,52086.0
2020-04-15 14:30:00,7.11,7.12,7.07,7.1,56600.0,5.6098,5.6177,5.5782,5.6019,56600.0
2020-04-15 15:00:00,7.11,7.11,7.02,7.03,115389.0,5.6098,5.6098,5.5388,5.5467,115389.0
2020-04-15 15:30:00,7.03,7.05,6.94,6.97,336891.0,5.5467,5.5624,5.4757,5.4993,336891.0
2020-04-16 09:30:00,6.93,7.05,6.76,6.76,175032.0,5.4678,5.5624,5.3336,5.3336,175032.0
2020-04-16 10:00:00,6.77,6.86,6.71,6.77,153872.0,5.3415,5.4125,5.2942,5.3415,153872.0
2020-04-16 10:30:00,6.77,6.85,6.73,6.85,66193.0,5.3415,5.4046,5.31,5.4046,66193.0
2020-04-16 11:00:00,6.84,6.86,6.71,6.71,67317.0,5.3968,5.4125,5.2942,5.2942,67317.0
2020-04-16 11:30:00,6.7,6.75,6.68,6.72,83129.0,5.2863,5.3257,5.2705,5.3021,83129.0
2020-04-16 12:00:00,6.72,6.74,6.59,6.69,124921.0,5.3021,5.3179,5.1995,5.2784,124921.0
2020-04-16 12:30:00,6.7,6.7,6.64,6.68,88981.0,5.2863,5.2863,5.239,5.2705,88981.0
2020-04-16 13:00:00,6.68,6.7,6.64,6.68,96780.0,5.2705,5.2863,5.239,5.2705,96780.0
2020-04-16 13:30:00,6.67,6.71,6.64,6.67,105301.0,5.2626,5.2942,5.239,5.2626,105301.0
2020-04-16 14:00:00,6.66,6.72,6.63,6.67,87156.0,5.2547,5.3021,5.2311,5.2626,87156.0
2020-04-16 14:30:00,6.67,6.72,6.63,6.7,226477.0,5.2626,5.3021,5.2311,5.2863,226477.0
2020-04-16 15:00:00,6.71,6.74,6.67,6.74,145880.0,5.2942,5.3179,5.2626,5.3179,145880.0
2020-04-16 15:30:00,6.74,6.84,6.73,6.83,471987.0,5.3179,5.3968,5.31,5.3889,471987.0
2020-04-17 09:30:00,7.18,7.35,7.08,7.34,332745.0,5.665,5.7991,5.5861,5.7913,332745.0
2020-04-17 10:00:00,7.35,7.38,7.2,7.21,101150.0,5.7991,5.8228,5.6808,5.6887,101150.0
2020-04-17 10:30:00,7.22,7.24,7.16,7.18,74914.0,5.6966,5.7124,5.6492,5.665,74914.0
2020-04-17 11:00:00,7.17,7.23,7.17,7.19,47479.0,5.6571,5.7045,5.6571,5.6729,47479.0
2020-04-17 11:30:00,7.2,7.28,7.18,7.25,52011.0,5.6808,5.7439,5.665,5.7202,52011.0
2020-04-17 12:00:00,7.24,7.28,7.21,7.21,64066.0,5.7124,5.7439,5.6887,5.6887,64066.0
2020-04-17 12:30:00,7.21,7.32,7.21,7.31,46488.0,5.6887,5.7755,5.6887,5.7676,46488.0
2020-04-17 13:00:00,7.31,7.34,7.29,7.3,62098.0,5.7676,5.7913,5.7518,5.7597,62098.0
2020-04-17 13:30:00,7.3,7.31,7.19,7.24,57392.0,5.7597,5.7676,5.6729,5.7124,57392.0
2020-04-17 14:00:00,7.23,7.24,7.17,7.19,57062.0,5.7045,5.7124,5.6571,5.6729,57062.0
2020-04-17 14:30:00,7.18,7.22,7.17,7.2,92328.0,5.665,5.6966,5.6571,5.6808,92328.0
2020-04-17 15:00:00,7.19,7.29,7.19,7.29,203637.0,5.6729,5.7518,5.6729,5.7518,203637.0
2020-04-17 15:30:00,7.29,7.34,7.26,7.27,334788.0,5.7518,5.7913,5.7281,5.736,334788.0
2020-04-20 09:30:00,7.03,7.22,6.95,7.21,188258.0,5.5467,5.6966,5.4835,5.6887,188258.0
2020-04-20 10:00:00,7.21,7.26,7.18,7.19,107916.0,5.6887,5.7281,5.665,5.6729,107916.0
2020-04-20 10:30:00,7.2,7.42,7.19,7.35,344059.0,5.6808,5.8544,5.6729,5.7991,344059.0
2020-04-20 11:00:00,7.34,7.36,7.3,7.35,59359.0,5.7913,5.807,5.7597,5.7991,59359.0
2020-04-20 11:30:00,7.34,7.4,7.32,7.35,46144.0,5.7913,5.8386,5.7755,5.7991,46144.0
2020-04-20 12:00:00,7.35,7.37,7.3,7.32,62010.0,5.7991,5.8149,5.7597,5.7755,62010.0
2020-04-20 12:30:00,7.31,7.35,7.31,7.31,55183.0,5.7676,5.7991,5.7676,5.7676,55183.0
2020-04-20 13:00:00,7.32,7.32,7.27,7.29,93103.0,5.7755,5.7755,5.736,5.7518,93103.0
2020-04-20 13:30:00,7.29,7.29,7.25,7.28,73649.0,5.7518,5.7518,5.7202,5.7439,73649.0
2020-04-20 14:00:00,7.28,7.28,7.1,7.11,123291.0,5.7439,5.7439,5.6019,5.6098,123291.0
2020-04-20 14:30:00,7.11,7.16,7.03,7.04,210556.0,5.6098,5.6492,5.5467,5.5546,210556.0
2020-04-20 15:00:00,7.04,7.07,7.02,7.06,281051.0,5.5546,5.5782,5.5388,5.5703,281051.0
2020-04-20 15:30:00,7.06,7.2,7.04,7.14,459150.0,5.5703,5.6808,5.5546,5.6335,459150.0
2020-04-21 09:30:00,6.86,7.03,6.79,7.03,189238.0,5.4125,5.5467,5.3573,5.5467,189238.0
2020-04-21 10:00:00,7.04,7.08,6.99,7.07,113420.0,5.5546,5.5861,5.5151,5.5782,113420.0
2020-04-21 10:30:00,7.09,7.09,7.03,7.07,41582.0,5.594,5.594,5.5467,5.5782,41582.0
2020-04-21 11:00:00,7.06,7.06,6.97,6.99,49016.0,5.5703,5.5703,5.4993,5.5151,49016.0
2020-04-21 11:30:00,7.0,7.02,6.94,6.97,86629.0,5.523,5.5388,5.4757,5.4993,86629.0
2020-04-21 12:00:00,6.97,6.97,6.88,6.89,74766.0,5.4993,5.4993,5.4283,5.4362,74766.0
2020-04-21 12:30:00,6.9,6.95,6.87,6.94,71954.0,5.4441,5.4835,5.4204,5.4757,71954.0
2020-04-21 13:00:00,6.95,6.95,6.9,6.94,46623.0,5.4835,5.4835,5.4441,5.4757,46623.0
2020-04-21 13:30:00,6.93,6.98,6.88,6.9,130729.0,5.4678,5.5072,5.4283,5.4441,130729.0
2020-04-21 14:00:00,6.89,6.94,6.88,6.92,52006.0,5.4362,5.4757,5.4283,5.4599,52006.0
2020-04-21 14:30:00,6.91,6.94,6.89,6.9,39643.0,5.452,5.4757,5.4362,5.4441,39643.0
2020-04-21 15:00:00,6.91,6.98,6.91,6.96,128792.0,5.452,5.5072,5.452,5.4914,128792.0
2020-04-21 15:30:00,6.96,7.03,6.94,6.96,301006.0,5.4914,5.5467,5.4757,5.4914,301006.0
2020-04-22 09:30:00,7.12,7.18,6.99,7.0,93908.0,5.6177,5.665,5.5151,5.523,93908.0
2020-04-22 10:00:00,7.0,7.04,6.95,7.02,65645.0,5.523,5.5546,5.4835,5.5388,65645.0
2020-04-22 10:30:00,7.02,7.08,6.97,6.99,44159.0,5.5388,5.5861,5.4993,5.5151,44159.0
2020-04-22 11:00:00,6.99,7.0,6.95,6.98,40725.0,5.5151,5.523,5.4835,5.5072,40725.0
2020-04-22 11:30:00,6.97,7.01,6.96,6.98,28126.0,5.4993,5.5309,5.4914,5.5072,28126.0
2020-04-22 12:00:00,6.97,6.98,6.91,6.93,48933.0,5.4993,5.5072,5.452,5.4678,48933.0
2020-04-22 12:30:00,6.92,6.93,6.84,6.85,60155.0,5.4599,5.4678,5.3968,5.4046,60155.0
2020-04-22 13:00:00,6.85,6.85,6.78,6.81,129194.0,5.4046,5.4046,5.3494,5.3731,129194.0
2020-04-22 13:30:00,6.81,6.81,6.76,6.78,77896.0,5.3731,5.3731,5.3336,5.3494,77896.0
2020-04-22 14:00:00,6.78,6.8,6.74,6.74,89854.0,5.3494,5.3652,5.3179,5.3179,89854.0
2020-04-22 14:30:00,6.74,6.84,6.74,6.82,144998.0,5.3179,5.3968,5.3179,5.381,144998.0
2020-04-22 15:00:00,6.82,6.86,6.77,6.83,165530.0,5.381,5.4125,5.3415,5.3889,165530.0
2020-04-22 15:30:00,6.83,6.86,6.79,6.79,786584.0,5.3889,5.4125,5.3573,5.3573,786584.0
2020-04-23 09:30:00,6.81,6.95,6.77,6.88,125035.0,5.3731,5.4835,5.3415,5.4283,125035.0
2020-04-23 10:00:00,6.89,6.99,6.86,6.96,63100.0,5.4362,5.5151,5.4125,5.4914,63100.0
2020-04-23 10:30:00,6.97,7.06,6.95,7.03,68067.0,5.4993,5.5703,5.4835,5.5467,68067.0
2020-04-23 11:00:00,7.03,7.03,6.96,6.99,41816.0,5.5467,5.5467,5.4914,5.5151,41816.0
2020-04-23 11:30:00,7.0,7.01,6.94,6.96,26435.0,5.523,5.5309,5.4757,5.4914,26435.0
2020-04-23 12:00:00,6.96,7.02,6.96,7.0,29934.0,5.4914,5.5388,5.4914,5.523,29934.0
2020-04-23 12:30:00,7.0,7.02,6.82,6.91,103888.0,5.523,5.5388,5.381,5.452,103888.0
2020-04-23 13:00:00,6.92,6.99,6.9,6.93,36782.0,5.4599,5.5151,5.4441,5.4678,36782.0
2020-04-23 13:30:00,6.94,6.94,6.86,6.9,58517.0,5.4757,5.4757,5.4125,5.4441,58517.0
2020-04-23 14:00:00,6.89,6.91,6.84,6.91,48688.0,5.4362,5.452,5.3968,5.452,48688.0
2020-04-23 14:30:00,6.91,6.98,6.89,6.96,53047.0,5.452,5.5072,5.4362,5.4914,53047.0
2020-04-23 15:00:00,6.96,6.98,6.92,6.98,66799.0,5.4914,5.5072,5.4599,5.5072,66799.0
2020-04-23 15:30:00,6.97,7.02,6.91,6.92,319528.0,5.4993,5.5388,5.452,5.4599,319528.0
2020-04-24 09:30:00,7.0,7.06,6.95,6.97,87114.0,5.523,5.5703,5.4835,5.4993,87114.0
2020-04-24 10:00:00,6.98,7.0,6.89,6.94,59818.0,5.5072,5.523,5.4362,5.4757,59818.0
2020-04-24 10:30:00,6.92,6.98,6.92,6.94,21257.0,5.4599,5.5072,5.4599,5.4757,21257.0
2020-04-24 11:00:00,6.94,6.95,6.89,6.91,29504.0,5.4757,5.4835,5.4362,5.452,29504.0
2020-04-24 11:30:00,6.92,6.94,6.9,6.91,49193.0,5.4599,5.4757,5.4441,5.452,49193.0
2020-04-24 12:00:00,6.91,6.92,6.89,6.92,33353.0,5.452,5.4599,5.4362,5.4599,33353.0
2020-04-24 12:30:00,6.92,6.96,6.9,6.93,46753.0,5.4599,5.4914,5.4441,5.4678,46753.0
2020-04-24 13:00:00,6.93,6.98,6.92,6.98,23025.0,5.4678,5.5072,5.4599,5.5072,23025.0
2020-04-24 13:30:00,6.97,7.01,6.97,7.01,32178.0,5.4993,5.5309,5.4993,5.5309,32178.0
2020-04-24 14:00:00,7.02,7.03,6.99,7.02,23210.0,5.5388,5.5467,5.5151,5.5388,23210.0
2020-04-24 14:30:00,7.02,7.05,7.01,7.04,28932.0,5.5388,5.5624,5.5309,5.5546,28932.0
2020-04-24 15:00:00,7.04,7.13,7.03,7.11,114648.0,5.5546,5.6256,5.5467,5.6098,114648.0
2020-04-24 15:30:00,7.11,7.12,7.03,7.06,224348.0,5.6098,5.6177,5.5467,5.5703,224348.0
2020-04-27 09:30:00,7.15,7.26,7.1,7.24,121099.0,5.6413,5.7281,5.6019,5.7124,121099.0
2020-04-27 10:00:00,7.24,7.32,7.21,7.28,73510.0,5.7124,5.7755,5.6887,5.7439,73510.0
2020-04-27 10:30:00,7.29,7.34,7.25,7.31,56339.0,5.7518,5.7913,5.7202,5.7676,56339.0
2020-04-27 11:00:00,7.31,7.34,7.28,7.33,49965.0,5.7676,5.7913,5.7439,5.7834,49965.0
2020-04-27 11:30:00,7.34,7.44,7.33,7.4,83196.0,5.7913,5.8702,5.7834,5.8386,83196.0
2020-04-27 12:00:00,7.41,7.45,7.39,7.45,63406.0,5.8465,5.878,5.8307,5.878,63406.0
2020-04-27 12:30:00,7.45,7.5,7.42,7.5,57719.0,5.878,5.9175,5.8544,5.9175,57719.0
2020-04-27 13:00:00,7.49,7.52,7.46,7.52,199255.0,5.9096,5.9333,5.8859,5.9333,199255.0
2020-04-27 13:30:00,7.51,7.58,7.5,7.56,99097.0,5.9254,5.9806,5.9175,5.9648,99097.0
2020-04-27 14:00:00,7.56,7.57,7.52,7.56,56288.0,5.9648,5.9727,5.9333,5.9648,56288.0
2020-04-27 14:30:00,7.56,7.61,7.55,7.6,57871.0,5.9648,6.0043,5.9569,5.9964,57871.0
2020-04-27 15:00:00,7.61,7.64,7.6,7.62,91802.0,6.0043,6.028,5.9964,6.0122,91802.0
2020-04-27 15:30:00,7.63,7.65,7.55,7.57,305887.0,6.0201,6.0358,5.9569,5.9727,305887.0
2020-04-28 09:30:00,7.83,7.96,7.75,7.89,319027.0,6.1779,6.2804,6.1147,6.2252,319027.0
2020-04-28 10:00:00,7.89,8.02,7.85,7.94,196297.0,6.2252,6.3278,6.1936,6.2647,196297.0
2020-04-28 10:30:00,7.94,7.95,7.75,7.79,142603.0,6.2647,6.2725,6.1147,6.1463,142603.0
2020-04-28 11:00:00,7.78,7.89,7.77,7.86,89092.0,6.1384,6.2252,6.1305,6.2015,89092.0
2020-04-28 11:30:00,7.86,7.93,7.85,7.9,101851.0,6.2015,6.2568,6.1936,6.2331,101851.0
2020-04-28 12:00:00,7.9,7.92,7.86,7.89,69101.0,6.2331,6.2489,6.2015,6.2252,69101.0
2020-04-28 12:30:00,7.89,7.92,7.86,7.92,39514.0,6.2252,6.2489,6.2015,6.2489,39514.0
2020-04-28 13:00:00,7.93,8.0,7.92,7.99,70273.0,6.2568,6.312,6.2489,6.3041,70273.0
2020-04-28 13:30:00,7.98,8.0,7.93,7.95,75334.0,6.2962,6.312,6.2568,6.2725,75334.0
2020-04-28 14:00:00,7.95,7.95,7.91,7.93,42904.0,6.2725,6.2725,6.241,6.2568,42904.0
2020-04-28 14:30:00,7.93,7.98,7.92,7.96,120384.0,6.2568,6.2962,6.2489,6.2804,120384.0
2020-04-28 15:00:00,7.96,7.98,7.92,7.97,131485.0,6.2804,6.2962,6.2489,6.2883,131485.0
2020-04-28 15:30:00,7.96,7.97,7.86,7.88,312924.0,6.2804,6.2883,6.2015,6.2173,312924.0
2020-04-29 09:30:00,8.23,8.23,8.04,8.09,171390.0,6.4935,6.4935,6.3436,6.383,171390.0
2020-04-29 10:00:00,8.1,8.11,7.98,8.05,112999.0,6.3909,6.3988,6.2962,6.3514,112999.0
2020-04-29 10:30:00,8.06,8.16,8.04,8.12,86764.0,6.3593,6.4382,6.3436,6.4067,86764.0
2020-04-29 11:00:00,8.12,8.26,8.11,8.24,168111.0,6.4067,6.5171,6.3988,6.5014,168111.0
2020-04-29 11:30:00,8.23,8.34,8.19,8.31,125499.0,6.4935,6.5803,6.4619,6.5566,125499.0
2020-04-29 12:00:00,8.31,8.39,8.31,8.32,152432.0,6.5566,6.6197,6.5566,6.5645,152432.0
2020-04-29 12:30:00,8.32,8.41,8.3,8.4,93139.0,6.5645,6.6355,6.5487,6.6276,93139.0
2020-04-29 13:00:00,8.41,8.43,8.38,8.41,147984.0,6.6355,6.6513,6.6118,6.6355,147984.0
2020-04-29 13:30:00,8.41,8.42,8.24,8.28,178318.0,6.6355,6.6434,6.5014,6.5329,178318.0
2020-04-29 14:00:00,8.25,8.38,8.25,8.33,222091.0,6.5092,6.6118,6.5092,6.5724,222091.0
2020-04-29 14:30:00,8.33,8.39,8.27,8.3,171278.0,6.5724,6.6197,6.525,6.5487,171278.0
2020-04-29 15:00:00,8.29,8.35,8.25,8.28,149998.0,6.5408,6.5881,6.5092,6.5329,149998.0
2020-04-29 15:30:00,8.27,8.32,8.26,8.31,582479.0,6.525,6.5645,6.5171,6.5566,582479.0
2020-04-30 09:30:00,8.51,8.7,7.97,8.16,233783.0,6.7144,6.8643,6.2883,6.4382,233783.0
2020-04-30 10:00:00,8.16,8.3,8.15,8.28,138363.0,6.4382,6.5487,6.4303,6.5329,138363.0
2020-04-30 10:30:00,8.29,8.41,8.27,8.33,97598.0,6.5408,6.6355,6.525,6.5724,97598.0
2020-04-30 11:00:00,8.34,8.39,8.32,8.36,68658.0,6.5803,6.6197,6.5645,6.596,68658.0
2020-04-30 11:30:00,8.35,8.43,8.34,8.38,88939.0,6.5881,6.6513,6.5803,6.6118,88939.0
2020-04-30 12:00:00,8.38,8.44,8.34,8.37,142833.0,6.6118,6.6592,6.5803,6.6039,142833.0
2020-04-30 12:30:00,8.37,8.55,8.34,8.51,328517.0,6.6039,6.7459,6.5803,6.7144,328517.0
2020-04-30 13:00:00,8.5,8.5,8.37,8.38,57777.0,6.7065,6.7065,6.6039,6.6118,57777.0
2020-04-30 13:30:00,8.37,8.38,8.3,8.31,116313.0,6.6039,6.6118,6.5487,6.5566,116313.0
2020-04-30 14:00:00,8.31,8.43,8.27,8.29,180321.0,6.5566,6.6513,6.525,6.5408,180321.0
2020-04-30 14:30:00,8.3,8.36,8.26,8.36,119110.0,6.5487,6.596,6.5171,6.596,119110.0
2020-04-30 15:00:00,8.36,8.4,8.34,8.36,70511.0,6.596,6.6276,6.5803,6.596,70511.0
2020-04-30 15:30:00,8.36,8.45,8.31,8.35,657827.0,6.596,6.667,6.5566,6.5881,657827.0
2020-05-01 09:30:00,8.15,8.35,8.01,8.16,272773.0,6.4303,6.5881,6.3199,6.4382,272773.0
2020-05-01 10:00:00,8.16,8.18,8.11,8.14,217791.0,6.4382,6.454,6.3988,6.4225,217791.0
2020-05-01 10:30:00,8.14,8.19,8.12,8.13,121680.0,6.4225,6.4619,6.4067,6.4146,121680.0
2020-05-01 11:00:00,8.13,8.13,8.02,8.04,151831.0,6.4146,6.4146,6.3278,6.3436,151831.0
2020-05-01 11:30:00,8.03,8.03,7.89,7.95,247756.0,6.3357,6.3357,6.2252,6.2725,247756.0
2020-05-01 12:00:00,7.95,7.97,7.9,7.9,178618.0,6.2725,6.2883,6.2331,6.2331,178618.0
2020-05-01 12:30:00,7.9,7.9,7.84,7.84,147221.0,6.2331,6.2331,6.1858,6.1858,147221.0
2020-05-01 13:00:00,7.84,7.91,7.84,7.89,112239.0,6.1858,6.241,6.1858,6.2252,112239.0
2020-05-01 13:30:00,7.88,7.9,7.83,7.85,70494.0,6.2173,6.2331,6.1779,6.1936,70494.0
2020-05-01 14:00:00,7.85,7.88,7.83,7.87,95739.0,6.1936,6.2173,6.1779,6.2094,95739.0
2020-05-01 14:30:00,7.87,7.88,7.79,7.8,93813.0,6.2094,6.2173,6.1463,6.1542,93813.0
2020-05-01 15:00:00,7.8,7.88,7.77,7.86,125967.0,6.1542,6.2173,6.1305,6.2015,125967.0
2020-05-01 15:30:00,7.86,7.93,7.84,7.92,693170.0,6.2015,6.2568,6.1858,6.2489,693170.0
2020-05-04 09:30:00,7.77,7.84,7.65,7.81,169367.0,6.1305,6.1858,6.0358,6.1621,169367.0
2020-05-04 10:00:00,7.81,7.91,7.77,7.78,96517.0,6.1621,6.241,6.1305,6.1384,96517.0
2020-05-04 10:30:00,7.76,7.79,7.69,7.75,119321.0,6.1226,6.1463,6.0674,6.1147,119321.0
2020-05-04 11:00:00,7.74,7.75,7.69,7.72,94174.0,6.1069,6.1147,6.0674,6.0911,94174.0
2020-05-04 11:30:00,7.72,7.76,7.7,7.7,52386.0,6.0911,6.1226,6.0753,6.0753,52386.0
2020-05-04 12:00:00,7.7,7.8,7.69,7.8,60068.0,6.0753,6.1542,6.0674,6.1542,60068.0
2020-05-04 12:30:00,7.8,7.81,7.72,7.72,96373.0,6.1542,6.1621,6.0911,6.0911,96373.0
2020-05-04 13:00:00,7.72,7.72,7.66,7.72,105399.0,6.0911,6.0911,6.0437,6.0911,105399.0
2020-05-04 13:30:00,7.72,7.76,7.7,7.75,40952.0,6.0911,6.1226,6.0753,6.1147,40952.0
2020-05-04 14:00:00,7.74,7.77,7.72,7.75,87576.0,6.1069,6.1305,6.0911,6.1147,87576.0
2020-05-04 14:30:00,7.76,7.81,7.73,7.79,59917.0,6.1226,6.1621,6.099,6.1463,59917.0
2020-05-04 15:00:00,7.78,7.82,7.78,7.81,74537.0,6.1384,6.17,6.1384,6.1621,74537.0
2020-05-04 15:30:00,7.81,7.85,7.78,7.81,395566.0,6.1621,6.1936,6.1384,6.1621,395566.0
2020-05-05 09:30:00,7.94,8.12,7.88,8.1,137443.0,6.2647,6.4067,6.2173,6.3909,137443.0
2020-05-05 10:00:00,8.11,8.14,8.02,8.03,256709.0,6.3988,6.4225,6.3278,6.3357,256709.0
2020-05-05 10:30:00,8.04,8.06,7.98,8.0,83900.0,6.3436,6.3593,6.2962,6.312,83900.0
2020-05-05 11:00:00,8.0,8.06,7.99,8.04,49434.0,6.312,6.3593,6.3041,6.3436,49434.0
2020-05-05 11:30:00,8.05,8.08,8.01,8.04,40378.0,6.3514,6.3751,6.3199,6.3436,40378.0
2020-05-05 12:00:00,8.04,8.06,8.02,8.05,64283.0,6.3436,6.3593,6.3278,6.3514,64283.0
2020-05-05 12:30:00,8.04,8.06,7.93,7.94,75302.0,6.3436,6.3593,6.2568,6.2647,75302.0
2020-05-05 13:00:00,7.95,7.95,7.84,7.87,67398.0,6.2725,6.2725,6.1858,6.2094,67398.0
2020-05-05 13:30:00,7.87,7.9,7.79,7.82,136299.0,6.2094,6.2331,6.1463,6.17,136299.0
2020-05-05 14:00:00,7.81,7.84,7.79,7.82,52347.0,6.1621,6.1858,6.1463,6.17,52347.0
2020-05-05 14:30:00,7.81,7.84,7.79,7.82,42020.0,6.1621,6.1858,6.1463,6.17,42020.0
2020-05-05 15:00:00,7.82,7.82,7.66,7.69,151798.0,6.17,6.17,6.0437,6.0674,151798.0
2020-05-05 15:30:00,7.69,7.69,7.61,7.63,449399.0,6.0674,6.0674,6.0043,6.0201,449399.0
2020-05-06 09:30:00,7.72,7.77,7.47,7.51,109065.0,6.0911,6.1305,5.8938,5.9254,109065.0
2020-05-06 10:00:00,7.5,7.55,7.41,7.54,109379.0,5.9175,5.9569,5.8465,5.9491,109379.0
2020-05-06 10:30:00,7.53,7.55,7.44,7.45,98403.0,5.9412,5.9569,5.8702,5.878,98403.0
2020-05-06 11:00:00,7.45,7.46,7.35,7.39,126531.0,5.878,5.8859,5.7991,5.8307,126531.0
2020-05-06 11:30:00,7.38,7.39,7.31,7.33,130269.0,5.8228,5.8307,5.7676,5.7834,130269.0
2020-05-06 12:00:00,7.33,7.42,7.32,7.4,52711.0,5.7834,5.8544,5.7755,5.8386,52711.0
2020-05-06 12:30:00,7.4,7.42,7.38,7.39,50110.0,5.8386,5.8544,5.8228,5.8307,50110.0
2020-05-06 13:00:00,7.39,7.39,7.31,7.35,89197.0,5.8307,5.8307,5.7676,5.7991,89197.0
2020-05-06 13:30:00,7.34,7.39,7.33,7.37,72482.0,5.7913,5.8307,5.7834,5.8149,72482.0
2020-05-06 14:00:00,7.36,7.43,7.35,7.41,129925.0,5.807,5.8623,5.7991,5.8465,129925.0
2020-05-06 14:30:00,7.4,7.47,7.39,7.45,60305.0,5.8386,5.8938,5.8307,5.878,60305.0
2020-05-06 15:00:00,7.45,7.46,7.4,7.42,158078.0,5.878,5.8859,5.8386,5.8544,158078.0
2020-05-06 15:30:00,7.41,7.42,7.34,7.35,389263.0,5.8465,5.8544,5.7913,5.7991,389263.0
2020-05-07 09:30:00,7.44,7.7,7.44,7.67,165283.0,5.8702,6.0753,5.8702,6.0516,165283.0
2020-05-07 10:00:00,7.68,7.69,7.57,7.63,135133.0,6.0595,6.0674,5.9727,6.0201,135133.0
2020-05-07 10:30:00,7.63,7.74,7.63,7.65,101424.0,6.0201,6.1069,6.0201,6.0358,101424.0
2020-05-07 11:00:00,7.65,7.67,7.61,7.65,84733.0,6.0358,6.0516,6.0043,6.0358,84733.0
2020-05-07 11:30:00,7.65,7.71,7.64,7.7,65410.0,6.0358,6.0832,6.028,6.0753,65410.0
2020-05-07 12:00:00,7.7,7.71,7.61,7.62,63452.0,6.0753,6.0832,6.0043,6.0122,63452.0
2020-05-07 12:30:00,7.62,7.62,7.45,7.5,111716.0,6.0122,6.0122,5.878,5.9175,111716.0
2020-05-07 13:00:00,7.5,7.5,7.39,7.4,130319.0,5.9175,5.9175,5.8307,5.8386,130319.0
2020-05-07 13:30:00,7.4,7.43,7.34,7.36,149373.0,5.8386,5.8623,5.7913,5.807,149373.0
2020-05-07 14:00:00,7.36,7.39,7.32,7.35,228322.0,5.807,5.8307,5.7755,5.7991,228322.0
2020-05-07 14:30:00,7.35,7.39,7.32,7.37,114356.0,5.7991,5.8307,5.7755,5.8149,114356.0
2020-05-07 15:00:00,7.37,7.41,7.36,7.4,183494.0,5.8149,5.8465,5.807,5.8386,183494.0
2020-05-07 15:30:00,7.39,7.4,7.33,7.37,461870.0,5.8307,5.8386,5.7834,5.8149,461870.0
2020-05-08 09:30:00,7.58,7.77,7.58,7.76,271800.0,5.9806,6.1305,5.9806,6.1226,271800.0
2020-05-08 10:00:00,7.76,7.79,7.67,7.68,149445.0,6.1226,6.1463,6.0516,6.0595,149445.0
2020-05-08 10:30:00,7.67,7.71,7.59,7.64,68837.0,6.0516,6.0832,5.9885,6.028,68837.0
2020-05-08 11:00:00,7.64,7.75,7.61,7.74,73864.0,6.028,6.1147,6.0043,6.1069,73864.0
2020-05-08 11:30:00,7.74,7.76,7.71,7.74,41882.0,6.1069,6.1226,6.0832,6.1069,41882.0
2020-05-08 12:00:00,7.74,7.77,7.71,7.72,55090.0,6.1069,6.1305,6.0832,6.0911,55090.0
2020-05-08 12:30:00,7.73,7.76,7.72,7.76,31247.0,6.099,6.1226,6.0911,6.1226,31247.0
2020-05-08 13:00:00,7.76,7.79,7.75,7.79,57632.0,6.1226,6.1463,6.1147,6.1463,57632.0
2020-05-08 13:30:00,7.79,7.8,7.76,7.79,117884.0,6.1463,6.1542,6.1226,6.1463,117884.0
2020-05-08 14:00:00,7.8,7.8,7.78,7.8,52366.0,6.1542,6.1542,6.1384,6.1542,52366.0
2020-05-08 14:30:00,7.8,7.85,7.76,7.85,137832.0,6.1542,6.1936,6.1226,6.1936,137832.0
2020-05-08 15:00:00,7.85,7.88,7.84,7.88,104294.0,6.1936,6.2173,6.1858,6.2173,104294.0
2020-05-08 15:30:00,7.88,7.92,7.86,7.9,434596.0,6.2173,6.2489,6.2015,6.2331,434596.0
2020-05-11 09:30:00,7.7,7.79,7.43,7.5,228530.0,6.0753,6.1463,5.8623,5.9175,228530.0
2020-05-11 10:00:00,7.49,7.54,7.44,7.53,135536.0,5.9096,5.9491,5.8702,5.9412,135536.0
2020-05-11 10:30:00,7.52,7.56,7.46,7.49,121970.0,5.9333,5.9648,5.8859,5.9096,121970.0
2020-05-11 11:00:00,7.49,7.56,7.45,7.48,75824.0,5.9096,5.9648,5.878,5.9017,75824.0
2020-05-11 11:30:00,7.49,7.6,7.48,7.56,77736.0,5.9096,5.9964,5.9017,5.9648,77736.0
2020-05-11 12:00:00,7.57,7.63,7.57,7.62,77384.0,5.9727,6.0201,5.9727,6.0122,77384.0
2020-05-11 12:30:00,7.62,7.68,7.61,7.66,60419.0,6.0122,6.0595,6.0043,6.0437,60419.0
2020-05-11 13:00:00,7.66,7.69,7.63,7.68,79305.0,6.0437,6.0674,6.0201,6.0595,79305.0
2020-05-11 13:30:00,7.68,7.69,7.63,7.64,62433.0,6.0595,6.0674,6.0201,6.028,62433.0
2020-05-11 14:00:00,7.64,7.66,7.56,7.59,241573.0,6.028,6.0437,5.9648,5.9885,241573.0
2020-05-11 14:30:00,7.58,7.66,7.58,7.64,105797.0,5.9806,6.0437,5.9806,6.028,105797.0
2020-05-11 15:00:00,7.64,7.68,7.61,7.63,179216.0,6.028,6.0595,6.0043,6.0201,179216.0
2020-05-11 15:30:00,7.63,7.66,7.6,7.62,502650.0,6.0201,6.0437,5.9964,6.0122,502650.0
2020-05-12 09:30:00,7.67,7.7,7.46,7.52,184336.0,6.0516,6.0753,5.8859,5.9333,184336.0
2020-05-12 10:00:00,7.52,7.56,7.42,7.43,91910.0,5.9333,5.9648,5.8544,5.8623,91910.0
2020-05-12 10:30:00,7.42,7.45,7.39,7.44,107708.0,5.8544,5.878,5.8307,5.8702,107708.0
2020-05-12 11:00:00,7.44,7.48,7.4,7.43,64365.0,5.8702,5.9017,5.8386,5.8623,64365.0
2020-05-12 11:30:00,7.44,7.45,7.37,7.39,86079.0,5.8702,5.878,5.8149,5.8307,86079.0
2020-05-12 12:00:00,7.39,7.41,7.36,7.4,52461.0,5.8307,5.8465,5.807,5.8386,52461.0
2020-05-12 12:30:00,7.4,7.43,7.36,7.37,49969.0,5.8386,5.8623,5.807,5.8149,49969.0
2020-05-12 13:00:00,7.37,7.38,7.29,7.3,148176.0,5.8149,5.8228,5.7518,5.7597,148176.0
2020-05-12 13:30:00,7.3,7.35,7.29,7.34,39599.0,5.7597,5.7991,5.7518,5.7913,39599.0
2020-05-12 14:00:00,7.34,7.35,7.27,7.28,51390.0,5.7913,5.7991,5.736,5.7439,51390.0
2020-05-12 14:30:00,7.28,7.3,7.26,7.28,65397.0,5.7439,5.7597,5.7281,5.7439,65397.0
2020-05-12 15:00:00,7.28,7.34,7.26,7.29,134305.0,5.7439,5.7913,5.7281,5.7518,134305.0
2020-05-12 15:30:00,7.29,7.3,7.14,7.15,592034.0,5.7518,5.7597,5.6335,5.6413,592034.0
2020-05-13 09:30:00,7.15,7.15,6.89,6.95,370057.0,5.6413,5.6413,5.4362,5.4835,370057.0
2020-05-13 10:00:00,6.95,7.01,6.85,6.9,197612.0,5.4835,5.5309,5.4046,5.4441,197612.0
2020-05-13 10:30:00,6.89,6.93,6.76,6.78,209177.0,5.4362,5.4678,5.3336,5.3494,209177.0
2020-05-13 11:00:00,6.78,6.82,6.71,6.77,159894.0,5.3494,5.381,5.2942,5.3415,159894.0
2020-05-13 11:30:00,6.76,6.78,6.68,6.72,141572.0,5.3336,5.3494,5.2705,5.3021,141572.0
2020-05-13 12:00:00,6.71,6.77,6.68,6.74,149328.0,5.2942,5.3415,5.2705,5.3179,149328.0
2020-05-13 12:30:00,6.74,6.82,6.73,6.81,83983.0,5.3179,5.381,5.31,5.3731,83983.0
2020-05-13 13:00:00,6.82,6.92,6.81,6.89,134087.0,5.381,5.4599,5.3731,5.4362,134087.0
2020-05-13 13:30:00,6.89,6.9,6.83,6.87,67204.0,5.4362,5.4441,5.3889,5.4204,67204.0
2020-05-13 14:00:00,6.87,6.87,6.82,6.86,87172.0,5.4204,5.4204,5.381,5.4125,87172.0
2020-05-13 14:30:00,6.86,6.88,6.82,6.82,77088.0,5.4125,5.4283,5.381,5.381,77088.0
2020-05-13 15:00:00,6.83,6.86,6.75,6.77,142627.0,5.3889,5.4125,5.3257,5.3415,142627.0
2020-05-13 15:30:00,6.77,6.8,6.74,6.77,495187.0,5.3415,5.3652,5.3179,5.3415,495187.0
2020-05-14 09:30:00,6.61,6.7,6.42,6.43,312694.0,5.2153,5.2863,5.0654,5.0733,312694.0
2020-05-14 10:00:00,6.42,6.62,6.36,6.61,245422.0,5.0654,5.2232,5.018,5.2153,245422.0
2020-05-14 10:30:00,6.61,6.96,6.6,6.88,310749.0,5.2153,5.4914,5.2074,5.4283,310749.0
2020-05-14 11:00:00,6.88,7.0,6.78,6.78,188309.0,5.4283,5.523,5.3494,5.3494,188309.0
2020-05-14 11:30:00,6.8,6.84,6.65,6.75,151871.0,5.3652,5.3968,5.2468,5.3257,151871.0
2020-05-14 12:00:00,6.74,6.81,6.72,6.76,110395.0,5.3179,5.3731,5.3021,5.3336,110395.0
2020-05-14 12:30:00,6.75,6.84,6.73,6.82,92232.0,5.3257,5.3968,5.31,5.381,92232.0
2020-05-14 13:00:00,6.82,6.95,6.8,6.94,88817.0,5.381,5.4835,5.3652,5.4757,88817.0
2020-05-14 13:30:00,6.94,6.94,6.78,6.78,109676.0,5.4757,5.4757,5.3494,5.3494,109676.0
2020-05-14 14:00:00,6.78,6.82,6.75,6.79,85500.0,5.3494,5.381,5.3257,5.3573,85500.0
2020-05-14 14:30:00,6.79,6.82,6.71,6.75,168257.0,5.3573,5.381,5.2942,5.3257,168257.0
2020-05-14 15:00:00,6.75,6.85,6.74,6.82,170957.0,5.3257,5.4046,5.3179,5.381,170957.0
2020-05-14 15:30:00,6.82,6.87,6.77,6.86,434473.0,5.381,5.4204,5.3415,5.4125,434473.0
2020-05-15 09:30:00,6.8,6.91,6.74,6.81,229469.0,5.3652,5.452,5.3179,5.3731,229469.0
2020-05-15 10:00:00,6.81,6.96,6.77,6.95,104179.0,5.3731,5.4914,5.3415,5.4835,104179.0
2020-05-15 10:30:00,6.95,6.97,6.83,6.89,72682.0,5.4835,5.4993,5.3889,5.4362,72682.0
2020-05-15 11:00:00,6.89,6.91,6.82,6.9,53785.0,5.4362,5.452,5.381,5.4441,53785.0
2020-05-15 11:30:00,6.9,6.9,6.8,6.83,51432.0,5.4441,5.4441,5.3652,5.3889,51432.0
2020-05-15 12:00:00,6.82,6.88,6.81,6.85,60980.0,5.381,5.4283,5.3731,5.4046,60980.0
2020-05-15 12:30:00,6.85,6.88,6.82,6.83,55323.0,5.4046,5.4283,5.381,5.3889,55323.0
2020-05-15 13:00:00,6.83,6.84,6.78,6.83,79196.0,5.3889,5.3968,5.3494,5.3889,79196.0
2020-05-15 13:30:00,6.82,6.89,6.81,6.86,72703.0,5.381,5.4362,5.3731,5.4125,72703.0
2020-05-15 14:00:00,6.87,6.89,6.85,6.86,72230.0,5.4204,5.4362,5.4046,5.4125,72230.0
2020-05-15 14:30:00,6.86,6.86,6.82,6.82,97795.0,5.4125,5.4125,5.381,5.381,97795.0
2020-05-15 15:00:00,6.83,6.85,6.81,6.83,108050.0,5.3889,5.4046,5.3731,5.3889,108050.0
2020-05-15 15:30:00,6.83,6.85,6.79,6.82,416725.0,5.3889,5.4046,5.3573,5.381,416725.0
2020-05-18 09:30:00,7.11,7.49,7.11,7.38,414025.0,5.6098,5.9096,5.6098,5.8228,414025.0
2020-05-18 10:00:00,7.39,7.44,7.24,7.24,125929.0,5.8307,5.8702,5.7124,5.7124,125929.0
2020-05-18 10:30:00,7.24,7.37,7.24,7.34,64889.0,5.7124,5.8149,5.7124,5.7913,64889.0
2020-05-18 11:00:00,7.34,7.49,7.34,7.49,153792.0,5.7913,5.9096,5.7913,5.9096,153792.0
2020-05-18 11:30:00,7.49,7.49,7.42,7.43,92520.0,5.9096,5.9096,5.8544,5.8623,92520.0
2020-05-18 12:00:00,7.43,7.46,7.42,7.44,81226.0,5.8623,5.8859,5.8544,5.8702,81226.0
2020-05-18 12:30:00,7.44,7.47,7.42,7.46,31792.0,5.8702,5.8938,5.8544,5.8859,31792.0
2020-05-18 13:00:00,7.46,7.53,7.45,7.51,96282.0,5.8859,5.9412,5.878,5.9254,96282.0
2020-05-18 13:30:00,7.51,7.56,7.47,7.54,100190.0,5.9254,5.9648,5.8938,5.9491,100190.0
2020-05-18 14:00:00,7.53,7.57,7.49,7.56,139853.0,5.9412,5.9727,5.9096,5.9648,139853.0
2020-05-18 14:30:00,7.56,7.64,7.56,7.63,131846.0,5.9648,6.028,5.9648,6.0201,131846.0
2020-05-18 15:00:00,7.64,7.68,7.62,7.68,193265.0,6.028,6.0595,6.0122,6.0595,193265.0
2020-05-18 15:30:00,7.67,7.71,7.64,7.66,522732.0,6.0516,6.0832,6.028,6.0437,522732.0
2020-05-19 09:30:00,7.59,7.59,7.36,7.48,158531.0,5.9885,5.9885,5.807,5.9017,158531.0
2020-05-19 10:00:00,7.47,7.6,7.44,7.5,112684.0,5.8938,5.9964,5.8702,5.9175,112684.0
2020-05-19 10:30:00,7.5,7.53,7.44,7.52,53463.0,5.9175,5.9412,5.8702,5.9333,53463.0
2020-05-19 11:00:00,7.52,7.59,7.51,7.58,79313.0,5.9333,5.9885,5.9254,5.9806,79313.0
2020-05-19 11:30:00,7.58,7.61,7.54,7.56,50314.0,5.9806,6.0043,5.9491,5.9648,50314.0
2020-05-19 12:00:00,7.56,7.58,7.52,7.52,29655.0,5.9648,5.9806,5.9333,5.9333,29655.0
2020-05-19 12:30:00,7.53,7.53,7.48,7.5,51181.0,5.9412,5.9412,5.9017,5.9175,51181.0
2020-05-19 13:00:00,7.5,7.51,7.47,7.49,55274.0,5.9175,5.9254,5.8938,5.9096,55274.0
2020-05-19 13:30:00,7.49,7.51,7.47,7.49,41716.0,5.9096,5.9254,5.8938,5.9096,41716.0
2020-05-19 14:00:00,7.5,7.5,7.46,7.48,58754.0,5.9175,5.9175,5.8859,5.9017,58754.0
2020-05-19 14:30:00,7.48,7.51,7.37,7.38,81780.0,5.9017,5.9254,5.8149,5.8228,81780.0
2020-05-19 15:00:00,7.37,7.47,7.35,7.4,123650.0,5.8149,5.8938,5.7991,5.8386,123650.0
2020-05-19 15:30:00,7.4,7.41,7.24,7.24,492481.0,5.8386,5.8465,5.7124,5.7124,492481.0
2020-05-20 09:30:00,7.45,7.64,7.41,7.52,228000.0,5.878,6.028,5.8465,5.9333,228000.0
2020-05-20 10:00:00,7.52,7.67,7.5,7.66,152727.0,5.9333,6.0516,5.9175,6.0437,152727.0
2020-05-20 10:30:00,7.67,7.72,7.64,7.7,103039.0,6.0516,6.0911,6.028,6.0753,103039.0
2020-05-20 11:00:00,7.7,7.71,7.63,7.7,74429.0,6.0753,6.0832,6.0201,6.0753,74429.0
2020-05-20 11:30:00,7.69,7.73,7.65,7.72,76313.0,6.0674,6.099,6.0358,6.0911,76313.0
2020-05-20 12:00:00,7.72,7.72,7.69,7.71,137318.0,6.0911,6.0911,6.0674,6.0832,137318.0
2020-05-20 12:30:00,7.71,7.72,7.68,7.71,54521.0,6.0832,6.0911,6.0595,6.0832,54521.0
2020-05-20 13:00:00,7.71,7.71,7.62,7.63,51676.0,6.0832,6.0832,6.0122,6.0201,51676.0
2020-05-20 13:30:00,7.63,7.7,7.62,7.69,49725.0,6.0201,6.0753,6.0122,6.0674,49725.0
2020-05-20 14:00:00,7.69,7.7,7.65,7.68,57733.0,6.0674,6.0753,6.0358,6.0595,57733.0
2020-05-20 14:30:00,7.68,7.73,7.67,7.71,81776.0,6.0595,6.099,6.0516,6.0832,81776.0
2020-05-20 15:00:00,7.71,7.71,7.65,7.71,94059.0,6.0832,6.0832,6.0358,6.0832,94059.0
2020-05-20 15:30:00,7.7,7.72,7.67,7.7,399430.0,6.0753,6.0911,6.0516,6.0753,399430.0
2020-05-21 09:30:00,7.65,7.85,7.65,7.85,182871.0,6.0358,6.1936,6.0358,6.1936,182871.0
2020-05-21 10:00:00,7.85,7.88,7.75,7.75,83234.0,6.1936,6.2173,6.1147,6.1147,83234.0
2020-05-21 10:30:00,7.75,7.75,7.69,7.74,108407.0,6.1147,6.1147,6.0674,6.1069,108407.0
2020-05-21 11:00:00,7.74,7.74,7.67,7.71,60521.0,6.1069,6.1069,6.0516,6.0832,60521.0
2020-05-21 11:30:00,7.71,7.77,7.71,7.74,43863.0,6.0832,6.1305,6.0832,6.1069,43863.0
2020-05-21 12:00:00,7.74,7.8,7.74,7.78,38615.0,6.1069,6.1542,6.1069,6.1384,38615.0
2020-05-21 12:30:00,7.77,7.81,7.75,7.77,45182.0,6.1305,6.1621,6.1147,6.1305,45182.0
2020-05-21 13:00:00,7.78,7.81,7.76,7.78,48697.0,6.1384,6.1621,6.1226,6.1384,48697.0
2020-05-21 13:30:00,7.78,7.79,7.75,7.78,54517.0,6.1384,6.1463,6.1147,6.1384,54517.0
2020-05-21 14:00:00,7.78,7.79,7.76,7.76,68392.0,6.1384,6.1463,6.1226,6.1226,68392.0
2020-05-21 14:30:00,7.77,7.79,7.73,7.74,82471.0,6.1305,6.1463,6.099,6.1069,82471.0
2020-05-21 15:00:00,7.74,7.75,7.71,7.71,94067.0,6.1069,6.1147,6.0832,6.0832,94067.0
2020-05-21 15:30:00,7.72,7.72,7.64,7.67,501428.0,6.0911,6.0911,6.028,6.0516,501428.0
2020-05-22 09:30:00,7.72,7.84,7.61,7.62,86807.0,6.0911,6.1858,6.0043,6.0122,86807.0
2020-05-22 10:00:00,7.62,7.62,7.53,7.56,104533.0,6.0122,6.0122,5.9412,5.9648,104533.0
2020-05-22 10:30:00,7.57,7.57,7.48,7.5,133721.0,5.9727,5.9727,5.9017,5.9175,133721.0
2020-05-22 11:00:00,7.5,7.52,7.47,7.5,76636.0,5.9175,5.9333,5.8938,5.9175,76636.0
2020-05-22 11:30:00,7.5,7.56,7.49,7.52,135101.0,5.9175,5.9648,5.9096,5.9333,135101.0
2020-05-22 12:00:00,7.52,7.54,7.49,7.54,67146.0,5.9333,5.9491,5.9096,5.9491,67146.0
2020-05-22 12:30:00,7.54,7.57,7.52,7.56,42545.0,5.9491,5.9727,5.9333,5.9648,42545.0
2020-05-22 13:00:00,7.56,7.56,7.5,7.51,32192.0,5.9648,5.9648,5.9175,5.9254,32192.0
2020-05-22 13:30:00,7.51,7.55,7.49,7.54,49641.0,5.9254,5.9569,5.9096,5.9491,49641.0
2020-05-22 14:00:00,7.54,7.6,7.54,7.6,51717.0,5.9491,5.9964,5.9491,5.9964,51717.0
2020-05-22 14:30:00,7.6,7.6,7.54,7.57,46688.0,5.9964,5.9964,5.9491,5.9727,46688.0
2020-05-22 15:00:00,7.57,7.57,7.51,7.54,83278.0,5.9727,5.9727,5.9254,5.9491,83278.0
2020-05-22 15:30:00,7.54,7.58,7.53,7.55,385872.0,5.9491,5.9806,5.9412,5.9569,385872.0
2020-05-26 09:30:00,7.98,8.14,7.82,8.04,301687.0,6.2962,6.4225,6.17,6.3436,301687.0
2020-05-26 10:00:00,8.04,8.07,7.88,7.94,279093.0,6.3436,6.3672,6.2173,6.2647,279093.0
2020-05-26 10:30:00,7.94,8.03,7.92,7.98,153575.0,6.2647,6.3357,6.2489,6.2962,153575.0
2020-05-26 11:00:00,7.98,8.06,7.97,8.01,84079.0,6.2962,6.3593,6.2883,6.3199,84079.0
2020-05-26 11:30:00,8.01,8.04,7.97,8.01,61516.0,6.3199,6.3436,6.2883,6.3199,61516.0
2020-05-26 12:00:00,8.01,8.01,7.93,7.95,58674.0,6.3199,6.3199,6.2568,6.2725,58674.0
2020-05-26 12:30:00,7.94,7.99,7.93,7.98,172296.0,6.2647,6.3041,6.2568,6.2962,172296.0
2020-05-26 13:00:00,7.99,8.05,7.96,8.04,114437.0,6.3041,6.3514,6.2804,6.3436,114437.0
2020-05-26 13:30:00,8.04,8.05,7.98,8.0,68951.0,6.3436,6.3514,6.2962,6.312,68951.0
2020-05-26 14:00:00,7.99,8.02,7.97,8.01,88870.0,6.3041,6.3278,6.2883,6.3199,88870.0
2020-05-26 14:30:00,8.02,8.06,7.98,8.03,110773.0,6.3278,6.3593,6.2962,6.3357,110773.0
2020-05-26 15:00:00,8.04,8.08,8.02,8.08,95883.0,6.3436,6.3751,6.3278,6.3751,95883.0
2020-05-26 15:30:00,8.08,8.09,7.93,7.96,600629.0,6.3751,6.383,6.2568,6.2804,600629.0
2020-05-27 09:30:00,8.21,8.39,8.19,8.27,378841.0,6.4777,6.6197,6.4619,6.525,378841.0
2020-05-27 10:00:00,8.27,8.31,8.18,8.27,234656.0,6.525,6.5566,6.454,6.525,234656.0
2020-05-27 10:30:00,8.27,8.27,8.1,8.17,123115.0,6.525,6.525,6.3909,6.4461,123115.0
2020-05-27 11:00:00,8.18,8.27,8.17,8.2,112968.0,6.454,6.525,6.4461,6.4698,112968.0
2020-05-27 11:30:00,8.2,8.31,8.2,8.31,88368.0,6.4698,6.5566,6.4698,6.5566,88368.0
2020-05-27 12:00:00,8.31,8.37,8.27,8.34,152088.0,6.5566,6.6039,6.525,6.5803,152088.0
2020-05-27 12:30:00,8.33,8.41,8.33,8.38,116742.0,6.5724,6.6355,6.5724,6.6118,116742.0
2020-05-27 13:00:00,8.38,8.44,8.36,8.42,99988.0,6.6118,6.6592,6.596,6.6434,99988.0
2020-05-27 13:30:00,8.42,8.47,8.39,8.46,92799.0,6.6434,6.6828,6.6197,6.6749,92799.0
2020-05-27 14:00:00,8.46,8.52,8.45,8.47,124412.0,6.6749,6.7223,6.667,6.6828,124412.0
2020-05-27 14:30:00,8.47,8.48,8.4,8.42,79246.0,6.6828,6.6907,6.6276,6.6434,79246.0
2020-05-27 15:00:00,8.41,8.51,8.41,8.5,110111.0,6.6355,6.7144,6.6355,6.7065,110111.0
2020-05-27 15:30:00,8.5,8.61,8.49,8.54,518397.0,6.7065,6.7933,6.6986,6.7381,518397.0
2020-05-28 09:30:00,8.74,8.74,8.36,8.46,195991.0,6.8959,6.8959,6.596,6.6749,195991.0
2020-05-28 10:00:00,8.47,8.47,8.35,8.37,104435.0,6.6828,6.6828,6.5881,6.6039,104435.0
2020-05-28 10:30:00,8.37,8.44,8.31,8.43,103252.0,6.6039,6.6592,6.5566,6.6513,103252.0
2020-05-28 11:00:00,8.43,8.48,8.38,8.46,100399.0,6.6513,6.6907,6.6118,6.6749,100399.0
2020-05-28 11:30:00,8.46,8.48,8.42,8.45,179503.0,6.6749,6.6907,6.6434,6.667,179503.0
2020-05-28 12:00:00,8.45,8.47,8.41,8.42,99686.0,6.667,6.6828,6.6355,6.6434,99686.0
2020-05-28 12:30:00,8.41,8.47,8.39,8.45,66383.0,6.6355,6.6828,6.6197,6.667,66383.0
2020-05-28 13:00:00,8.45,8.46,8.4,8.44,96646.0,6.667,6.6749,6.6276,6.6592,96646.0
2020-05-28 13:30:00,8.44,8.45,8.4,8.43,65190.0,6.6592,6.667,6.6276,6.6513,65190.0
2020-05-28 14:00:00,8.43,8.44,8.37,8.37,74284.0,6.6513,6.6592,6.6039,6.6039,74284.0
2020-05-28 14:30:00,8.38,8.39,8.33,8.37,56879.0,6.6118,6.6197,6.5724,6.6039,56879.0
2020-05-28 15:00:00,8.38,8.4,8.32,8.34,98341.0,6.6118,6.6276,6.5645,6.5803,98341.0
2020-05-28 15:30:00,8.34,8.35,8.19,8.24,433163.0,6.5803,6.5881,6.4619,6.5014,433163.0
2020-05-29 09:30:00,8.13,8.13,7.94,8.03,133599.0,6.4146,6.4146,6.2647,6.3357,133599.0
2020-05-29 10:00:00,8.02,8.14,7.97,8.03,88092.0,6.3278,6.4225,6.2883,6.3357,88092.0
2020-05-29 10:30:00,8.03,8.05,7.92,7.94,38890.0,6.3357,6.3514,6.2489,6.2647,38890.0
2020-05-29 11:00:00,7.94,7.99,7.91,7.96,32767.0,6.2647,6.3041,6.241,6.2804,32767.0
2020-05-29 11:30:00,7.96,7.99,7.91,7.93,44611.0,6.2804,6.3041,6.241,6.2568,44611.0
2020-05-29 12:00:00,7.93,7.95,7.9,7.92,61507.0,6.2568,6.2725,6.2331,6.2489,61507.0
2020-05-29 12:30:00,7.92,7.93,7.84,7.91,71023.0,6.2489,6.2568,6.1858,6.241,71023.0
2020-05-29 13:00:00,7.91,7.93,7.9,7.92,18850.0,6.241,6.2568,6.2331,6.2489,18850.0
2020-05-29 13:30:00,7.92,7.93,7.85,7.89,52988.0,6.2489,6.2568,6.1936,6.2252,52988.0
2020-05-29 14:00:00,7.89,8.01,7.89,8.0,180137.0,6.2252,6.3199,6.2252,6.312,180137.0
2020-05-29 14:30:00,8.0,8.02,7.89,8.02,179452.0,6.312,6.3278,6.2252,6.3278,179452.0
2020-05-29 15:00:00,8.05,8.1,8.01,8.04,121036.0,6.3514,6.3909,6.3199,6.3436,121036.0
2020-05-29 15:30:00,8.04,8.06,7.94,7.97,342664.0,6.3436,6.3593,6.2647,6.2883,342664.0
2020-06-01 09:30:00,8.06,8.12,7.9,8.0,102754.0,6.3593,6.4067,6.2331,6.312,102754.0
2020-06-01 10:00:00,8.0,8.1,7.98,8.08,221704.0,6.312,6.3909,6.2962,6.3751,221704.0
2020-06-01 10:30:00,8.08,8.12,8.06,8.08,47285.0,6.3751,6.4067,6.3593,6.3751,47285.0
2020-06-01 11:00:00,8.08,8.08,8.0,8.06,49119.0,6.3751,6.3751,6.312,6.3593,49119.0
2020-06-01 11:30:00,8.05,8.09,8.04,8.08,55223.0,6.3514,6.383,6.3436,6.3751,55223.0
2020-06-01 12:00:00,8.07,8.07,8.02,8.03,27198.0,6.3672,6.3672,6.3278,6.3357,27198.0
2020-06-01 12:30:00,8.03,8.05,7.99,8.01,29214.0,6.3357,6.3514,6.3041,6.3199,29214.0
2020-06-01 13:00:00,8.01,8.06,8.0,8.06,36073.0,6.3199,6.3593,6.312,6.3593,36073.0
2020-06-01 13:30:00,8.06,8.08,8.04,8.05,49032.0,6.3593,6.3751,6.3436,6.3514,49032.0
2020-06-01 14:00:00,8.06,8.06,7.96,7.96,55713.0,6.3593,6.3593,6.2804,6.2804,55713.0
2020-06-01 14:30:00,7.97,8.01,7.95,8.0,182424.0,6.2883,6.3199,6.2725,6.312,182424.0
2020-06-01 15:00:00,8.0,8.01,7.96,8.01,69255.0,6.312,6.3199,6.2804,6.3199,69255.0
2020-06-01 15:30:00,8.01,8.04,7.97,7.97,583550.0,6.3199,6.3436,6.2883,6.2883,583550.0
2020-06-02 09:30:00,8.06,8.2,8.03,8.19,127478.0,6.3593,6.4698,6.3357,6.4619,127478.0
2020-06-02 10:00:00,8.18,8.21,8.12,8.19,79572.0,6.454,6.4777,6.4067,6.4619,79572.0
2020-06-02 10:30:00,8.19,8.2,8.07,8.14,139998.0,6.4619,6.4698,6.3672,6.4225,139998.0
2020-06-02 11:00:00,8.14,8.16,8.08,8.13,68357.0,6.4225,6.4382,6.3751,6.4146,68357.0
2020-06-02 11:30:00,8.12,8.15,8.09,8.13,37971.0,6.4067,6.4303,6.383,6.4146,37971.0
2020-06-02 12:00:00,8.13,8.16,8.1,8.16,46326.0,6.4146,6.4382,6.3909,6.4382,46326.0
2020-06-02 12:30:00,8.15,8.19,8.14,8.17,42310.0,6.4303,6.4619,6.4225,6.4461,42310.0
2020-06-02 13:00:00,8.17,8.2,8.13,8.13,77776.0,6.4461,6.4698,6.4146,6.4146,77776.0
2020-06-02 13:30:00,8.14,8.14,8.05,8.08,69268.0,6.4225,6.4225,6.3514,6.3751,69268.0
2020-06-02 14:00:00,8.08,8.09,8.0,8.02,124819.0,6.3751,6.383,6.312,6.3278,124819.0
2020-06-02 14:30:00,8.02,8.03,7.97,8.01,123271.0,6.3278,6.3357,6.2883,6.3199,123271.0
2020-06-02 15:00:00,8.0,8.01,7.92,7.95,135618.0,6.312,6.3199,6.2489,6.2725,135618.0
2020-06-02 15:30:00,7.95,8.01,7.93,8.01,322969.0,6.2725,6.3199,6.2568,6.3199,322969.0
2020-06-03 09:30:00,8.21,8.37,8.12,8.33,217939.0,6.4777,6.6039,6.4067,6.5724,217939.0
2020-06-03 10:00:00,8.33,8.43,8.32,8.42,87300.0,6.5724,6.6513,6.5645,6.6434,87300.0
2020-06-03 10:30:00,8.41,8.47,8.4,8.45,187086.0,6.6355,6.6828,6.6276,6.667,187086.0
2020-06-03 11:00:00,8.45,8.56,8.44,8.52,235785.0,6.667,6.7538,6.6592,6.7223,235785.0
2020-06-03 11:30:00,8.52,8.58,8.48,8.54,196509.0,6.7223,6.7696,6.6907,6.7381,196509.0
2020-06-03 12:00:00,8.54,8.58,8.48,8.54,148572.0,6.7381,6.7696,6.6907,6.7381,148572.0
2020-06-03 12:30:00,8.54,8.57,8.46,8.47,220378.0,6.7381,6.7617,6.6749,6.6828,220378.0
2020-06-03 13:00:00,8.48,8.5,8.42,8.43,80737.0,6.6907,6.7065,6.6434,6.6513,80737.0
2020-06-03 13:30:00,8.43,8.45,8.39,8.43,103468.0,6.6513,6.667,6.6197,6.6513,103468.0
2020-06-03 14:00:00,8.43,8.49,8.42,8.47,98701.0,6.6513,6.6986,6.6434,6.6828,98701.0
2020-06-03 14:30:00,8.47,8.47,8.42,8.43,75074.0,6.6828,6.6828,6.6434,6.6513,75074.0
2020-06-03 15:00:00,8.43,8.46,8.41,8.43,66687.0,6.6513,6.6749,6.6355,6.6513,66687.0
2020-06-03 15:30:00,8.43,8.46,8.35,8.39,382989.0,6.6513,6.6749,6.5881,6.6197,382989.0
2020-06-04 09:30:00,8.34,8.52,8.25,8.52,373793.0,6.5803,6.7223,6.5092,6.7223,373793.0
2020-06-04 10:00:00,8.53,8.67,8.53,8.64,206926.0,6.7302,6.8406,6.7302,6.817,206926.0
2020-06-04 10:30:00,8.65,8.71,8.62,8.7,192163.0,6.8248,6.8722,6.8012,6.8643,192163.0
2020-06-04 11:00:00,8.7,8.71,8.56,8.6,248693.0,6.8643,6.8722,6.7538,6.7854,248693.0
2020-06-04 11:30:00,8.6,8.7,8.57,8.69,222721.0,6.7854,6.8643,6.7617,6.8564,222721.0
2020-06-04 12:00:00,8.68,8.71,8.65,8.67,204755.0,6.8485,6.8722,6.8248,6.8406,204755.0
2020-06-04 12:30:00,8.67,8.67,8.55,8.6,266031.0,6.8406,6.8406,6.7459,6.7854,266031.0
2020-06-04 13:00:00,8.6,8.64,8.59,8.61,150037.0,6.7854,6.817,6.7775,6.7933,150037.0
2020-06-04 13:30:00,8.61,8.66,8.59,8.65,94740.0,6.7933,6.8327,6.7775,6.8248,94740.0
2020-06-04 14:00:00,8.66,8.71,8.64,8.71,216572.0,6.8327,6.8722,6.817,6.8722,216572.0
2020-06-04 14:30:00,8.71,8.77,8.68,8.71,244544.0,6.8722,6.9195,6.8485,6.8722,244544.0
2020-06-04 15:00:00,8.71,8.72,8.63,8.67,323671.0,6.8722,6.8801,6.8091,6.8406,323671.0
2020-06-04 15:30:00,8.67,8.73,8.67,8.73,669303.0,6.8406,6.888,6.8406,6.888,669303.0
2020-06-05 09:30:00,9.29,9.56,9.16,9.22,502336.0,7.3298,7.5428,7.2272,7.2746,502336.0
2020-06-05 10:00:00,9.23,9.37,9.21,9.31,230751.0,7.2825,7.3929,7.2667,7.3456,230751.0
2020-06-05 10:30:00,9.31,9.41,9.24,9.39,261225.0,7.3456,7.4245,7.2904,7.4087,261225.0
2020-06-05 11:00:00,9.39,9.48,9.37,9.47,154853.0,7.4087,7.4797,7.3929,7.4718,154853.0
2020-06-05 11:30:00,9.47,9.51,9.45,9.5,401930.0,7.4718,7.5034,7.456,7.4955,401930.0
2020-06-05 12:00:00,9.5,9.53,9.34,9.41,155546.0,7.4955,7.5192,7.3693,7.4245,155546.0
2020-06-05 12:30:00,9.41,9.42,9.35,9.36,187671.0,7.4245,7.4324,7.3771,7.385,187671.0
2020-06-05 13:00:00,9.35,9.4,9.27,9.34,150430.0,7.3771,7.4166,7.314,7.3693,150430.0
2020-06-05 13:30:00,9.33,9.35,9.29,9.3,191909.0,7.3614,7.3771,7.3298,7.3377,191909.0
2020-06-05 14:00:00,9.3,9.33,9.25,9.31,397552.0,7.3377,7.3614,7.2982,7.3456,397552.0
2020-06-05 14:30:00,9.3,9.32,9.2,9.21,149933.0,7.3377,7.3535,7.2588,7.2667,149933.0
2020-06-05 15:00:00,9.2,9.21,9.09,9.21,541745.0,7.2588,7.2667,7.172,7.2667,541745.0
2020-06-05 15:30:00,9.21,9.21,9.13,9.2,431760.0,7.2667,7.2667,7.2036,7.2588,431760.0
2020-06-08 09:30:00,9.49,9.58,9.43,9.55,202507.0,7.4876,7.5586,7.4403,7.5349,202507.0
2020-06-08 10:00:00,9.55,9.56,9.36,9.37,157081.0,7.5349,7.5428,7.385,7.3929,157081.0
2020-06-08 10:30:00,9.38,9.51,9.35,9.5,102359.0,7.4008,7.5034,7.3771,7.4955,102359.0
2020-06-08 11:00:00,9.51,9.59,9.48,9.51,142106.0,7.5034,7.5665,7.4797,7.5034,142106.0
2020-06-08 11:30:00,9.5,9.52,9.47,9.5,104978.0,7.4955,7.5113,7.4718,7.4955,104978.0
2020-06-08 12:00:00,9.5,9.54,9.47,9.52,70739.0,7.4955,7.5271,7.4718,7.5113,70739.0
2020-06-08 12:30:00,9.52,9.53,9.48,9.5,47950.0,7.5113,7.5192,7.4797,7.4955,47950.0
2020-06-08 13:00:00,9.5,9.55,9.49,9.52,174620.0,7.4955,7.5349,7.4876,7.5113,174620.0
2020-06-08 13:30:00,9.51,9.52,9.47,9.48,52030.0,7.5034,7.5113,7.4718,7.4797,52030.0
2020-06-08 14:00:00,9.47,9.51,9.46,9.5,70260.0,7.4718,7.5034,7.4639,7.4955,70260.0
2020-06-08 14:30:00,9.5,9.54,9.48,9.53,77224.0,7.4955,7.5271,7.4797,7.5192,77224.0
2020-06-08 15:00:00,9.53,9.58,9.52,9.57,125058.0,7.5192,7.5586,7.5113,7.5507,125058.0
2020-06-08 15:30:00,9.57,9.61,9.55,9.59,358120.0,7.5507,7.5823,7.5349,7.5665,358120.0
2020-06-09 09:30:00,9.28,9.41,9.15,9.27,172498.0,7.3219,7.4245,7.2193,7.314,172498.0
2020-06-09 10:00:00,9.27,9.31,9.2,9.29,208412.0,7.314,7.3456,7.2588,7.3298,208412.0
2020-06-09 10:30:00,9.29,9.31,9.18,9.22,312875.0,7.3298,7.3456,7.243,7.2746,312875.0
2020-06-09 11:00:00,9.22,9.28,9.2,9.24,60414.0,7.2746,7.3219,7.2588,7.2904,60414.0
2020-06-09 11:30:00,9.23,9.27,9.19,9.2,57767.0,7.2825,7.314,7.2509,7.2588,57767.0
2020-06-09 12:00:00,9.21,9.25,9.18,9.22,46320.0,7.2667,7.2982,7.243,7.2746,46320.0
2020-06-09 12:30:00,9.23,9.26,9.2,9.24,60951.0,7.2825,7.3061,7.2588,7.2904,60951.0
2020-06-09 13:00:00,9.24,9.38,9.23,9.37,110721.0,7.2904,7.4008,7.2825,7.3929,110721.0
2020-06-09 13:30:00,9.37,9.42,9.35,9.38,156660.0,7.3929,7.4324,7.3771,7.4008,156660.0
2020-06-09 14:00:00,9.38,9.39,9.33,9.37,140093.0,7.4008,7.4087,7.3614,7.3929,140093.0
2020-06-09 14:30:00,9.38,9.45,9.37,9.41,115113.0,7.4008,7.456,7.3929,7.4245,115113.0
2020-06-09 15:00:00,9.42,9.51,9.41,9.51,192024.0,7.4324,7.5034,7.4245,7.5034,192024.0
2020-06-09 15:30:00,9.51,9.51,9.3,9.33,377410.0,7.5034,7.5034,7.3377,7.3614,377410.0
2020-06-10 09:30:00,9.24,9.48,8.97,9.02,199376.0,7.2904,7.4797,7.0773,7.1168,199376.0
2020-06-10 10:00:00,9.03,9.04,8.82,8.85,88440.0,7.1247,7.1326,6.959,6.9826,88440.0
2020-06-10 10:30:00,8.84,8.94,8.8,8.84,56572.0,6.9748,7.0537,6.9432,6.9748,56572.0
2020-06-10 11:00:00,8.83,8.9,8.8,8.83,57268.0,6.9669,7.0221,6.9432,6.9669,57268.0
2020-06-10 11:30:00,8.83,8.96,8.81,8.92,66764.0,6.9669,7.0694,6.9511,7.0379,66764.0
2020-06-10 12:00:00,8.93,9.0,8.88,8.88,72060.0,7.0458,7.101,7.0063,7.0063,72060.0
2020-06-10 12:30:00,8.88,8.88,8.84,8.86,37076.0,7.0063,7.0063,6.9748,6.9905,37076.0
2020-06-10 13:00:00,8.85,8.86,8.81,8.82,53231.0,6.9826,6.9905,6.9511,6.959,53231.0
2020-06-10 13:30:00,8.82,8.87,8.8,8.87,107364.0,6.959,6.9984,6.9432,6.9984,107364.0
2020-06-10 14:00:00,8.88,9.0,8.83,8.86,141035.0,7.0063,7.101,6.9669,6.9905,141035.0
2020-06-10 14:30:00,8.86,8.87,8.68,8.69,215460.0,6.9905,6.9984,6.8485,6.8564,215460.0
2020-06-10 15:00:00,8.7,8.72,8.62,8.71,183339.0,6.8643,6.8801,6.8012,6.8722,183339.0
2020-06-10 15:30:00,8.72,8.73,8.58,8.6,461076.0,6.8801,6.888,6.7696,6.7854,461076.0
2020-06-11 09:30:00,8.09,8.2,7.92,8.16,374607.0,6.383,6.4698,6.2489,6.4382,374607.0
2020-06-11 10:00:00,8.16,8.24,8.1,8.15,229621.0,6.4382,6.5014,6.3909,6.4303,229621.0
2020-06-11 10:30:00,8.14,8.19,8.05,8.05,102505.0,6.4225,6.4619,6.3514,6.3514,102505.0
2020-06-11 11:00:00,8.05,8.09,8.0,8.02,126701.0,6.3514,6.383,6.312,6.3278,126701.0
2020-06-11 11:30:00,8.02,8.06,7.98,8.02,176555.0,6.3278,6.3593,6.2962,6.3278,176555.0
2020-06-11 12:00:00,8.01,8.01,7.94,8.0,263253.0,6.3199,6.3199,6.2647,6.312,263253.0
2020-06-11 12:30:00,8.0,8.1,7.99,8.09,153478.0,6.312,6.3909,6.3041,6.383,153478.0
2020-06-11 13:00:00,8.09,8.18,8.09,8.09,99247.0,6.383,6.454,6.383,6.383,99247.0
2020-06-11 13:30:00,8.09,8.13,8.06,8.11,192864.0,6.383,6.4146,6.3593,6.3988,192864.0
2020-06-11 14:00:00,8.11,8.13,8.08,8.1,193495.0,6.3988,6.4146,6.3751,6.3909,193495.0
2020-06-11 14:30:00,8.1,8.11,7.9,7.93,128331.0,6.3909,6.3988,6.2331,6.2568,128331.0
2020-06-11 15:00:00,7.92,7.93,7.81,7.83,248852.0,6.2489,6.2568,6.1621,6.1779,248852.0
2020-06-11 15:30:00,7.84,7.94,7.81,7.85,582710.0,6.1858,6.2647,6.1621,6.1936,582710.0
2020-06-12 09:30:00,8.09,8.11,7.9,8.02,384670.0,6.4708,6.4868,6.3188,6.4148,384670.0
2020-06-12 10:00:00,8.03,8.08,7.9,7.9,128313.0,6.4228,6.4628,6.3188,6.3188,128313.0
2020-06-12 10:30:00,7.9,7.92,7.74,7.75,119359.0,6.3188,6.3348,6.1908,6.1988,119359.0
2020-06-12 11:00:00,7.75,7.86,7.69,7.78,154114.0,6.1988,6.2868,6.1508,6.2228,154114.0
2020-06-12 11:30:00,7.77,7.91,7.75,7.91,70793.0,6.2148,6.3268,6.1988,6.3268,70793.0
2020-06-12 12:00:00,7.91,7.96,7.85,7.87,81196.0,6.3268,6.3668,6.2788,6.2948,81196.0
2020-06-12 12:30:00,7.87,7.93,7.83,7.91,149851.0,6.2948,6.3428,6.2628,6.3268,149851.0
2020-06-12 13:00:00,7.91,7.92,7.86,7.88,258695.0,6.3268,6.3348,6.2868,6.3028,258695.0
2020-06-12 13:30:00,7.88,7.89,7.68,7.71,266154.0,6.3028,6.3108,6.1428,6.1668,266154.0
2020-06-12 14:00:00,7.71,7.84,7.71,7.81,109934.0,6.1668,6.2708,6.1668,6.2468,109934.0
2020-06-12 14:30:00,7.82,7.88,7.75,7.83,115763.0,6.2548,6.3028,6.1988,6.2628,115763.0
2020-06-12 15:00:00,7.84,7.91,7.79,7.83,129299.0,6.2708,6.3268,6.2308,6.2628,129299.0
2020-06-12 15:30:00,7.83,8.01,7.81,8.01,489158.0,6.2628,6.4068,6.2468,6.4068,489158.0
2020-06-15 09:30:00,7.66,7.76,7.59,7.63,311635.0,6.1268,6.2068,6.0708,6.1028,311635.0
2020-06-15 10:00:00,7.65,7.75,7.61,7.71,104159.0,6.1188,6.1988,6.0868,6.1668,104159.0
2020-06-15 10:30:00,7.71,7.86,7.69,7.83,95158.0,6.1668,6.2868,6.1508,6.2628,95158.0
2020-06-15 11:00:00,7.83,7.94,7.82,7.87,61465.0,6.2628,6.3508,6.2548,6.2948,61465.0
2020-06-15 11:30:00,7.86,7.87,7.76,7.81,72145.0,6.2868,6.2948,6.2068,6.2468,72145.0
2020-06-15 12:00:00,7.8,7.94,7.79,7.93,57094.0,6.2388,6.3508,6.2308,6.3428,57094.0
2020-06-15 12:30:00,7.93,7.99,7.9,7.99,47573.0,6.3428,6.3908,6.3188,6.3908,47573.0
2020-06-15 13:00:00,7.99,8.05,7.96,7.98,54865.0,6.3908,6.4388,6.3668,6.3828,54865.0
2020-06-15 13:30:00,7.98,7.98,7.83,7.83,90472.0,6.3828,6.3828,6.2628,6.2628,90472.0
2020-06-15 14:00:00,7.83,8.11,7.83,8.07,139984.0,6.2628,6.4868,6.2628,6.4548,139984.0
2020-06-15 14:30:00,8.07,8.08,7.97,8.0,89190.0,6.4548,6.4628,6.3748,6.3988,89190.0
2020-06-15 15:00:00,7.99,8.06,7.95,7.96,108621.0,6.3908,6.4468,6.3588,6.3668,108621.0
2020-06-15 15:30:00,7.96,8.0,7.86,8.0,427490.0,6.3668,6.3988,6.2868,6.3988,427490.0
2020-06-16 09:30:00,8.43,8.5,8.31,8.42,346839.0,6.7427,6.7987,6.6467,6.7347,346839.0
2020-06-16 10:00:00,8.43,8.53,8.43,8.51,165404.0,6.7427,6.8227,6.7427,6.8067,165404.0
2020-06-16 10:30:00,8.5,8.53,8.18,8.19,175839.0,6.7987,6.8227,6.5428,6.5508,175839.0
2020-06-16 11:00:00,8.19,8.4,8.11,8.39,97632.0,6.5508,6.7187,6.4868,6.7107,97632.0
2020-06-16 11:30:00,8.38,8.46,8.34,8.35,71735.0,6.7027,6.7667,6.6707,6.6787,71735.0
2020-06-16 12:00:00,8.36,8.45,8.3,8.42,71946.0,6.6867,6.7587,6.6387,6.7347,71946.0
2020-06-16 12:30:00,8.43,8.49,8.41,8.45,81921.0,6.7427,6.7907,6.7267,6.7587,81921.0
2020-06-16 13:00:00,8.46,8.49,8.43,8.47,70830.0,6.7667,6.7907,6.7427,6.7747,70830.0
2020-06-16 13:30:00,8.47,8.47,8.4,8.43,42072.0,6.7747,6.7747,6.7187,6.7427,42072.0
2020-06-16 14:00:00,8.44,8.51,8.4,8.5,93013.0,6.7507,6.8067,6.7187,6.7987,93013.0
2020-06-16 14:30:00,8.51,8.52,8.42,8.44,58536.0,6.8067,6.8147,6.7347,6.7507,58536.0
2020-06-16 15:00:00,8.44,8.44,8.34,8.41,87291.0,6.7507,6.7507,6.6707,6.7267,87291.0
2020-06-16 15:30:00,8.4,8.44,8.33,8.41,572175.0,6.7187,6.7507,6.6627,6.7267,572175.0
2020-06-17 09:30:00,8.24,8.32,8.14,8.19,343702.0,6.5907,6.6547,6.5108,6.5508,343702.0
2020-06-17 10:00:00,8.2,8.24,8.06,8.07,180209.0,6.5588,6.5907,6.4468,6.4548,180209.0
2020-06-17 10:30:00,8.08,8.15,8.05,8.09,72073.0,6.4628,6.5188,6.4388,6.4708,72073.0
2020-06-17 11:00:00,8.09,8.1,8.01,8.04,65579.0,6.4708,6.4788,6.4068,6.4308,65579.0
2020-06-17 11:30:00,8.04,8.18,8.03,8.17,66805.0,6.4308,6.5428,6.4228,6.5348,66805.0
2020-06-17 12:00:00,8.16,8.16,8.07,8.1,48613.0,6.5268,6.5268,6.4548,6.4788,48613.0
2020-06-17 12:30:00,8.09,8.12,8.03,8.07,68973.0,6.4708,6.4948,6.4228,6.4548,68973.0
2020-06-17 13:00:00,8.06,8.1,8.06,8.09,57272.0,6.4468,6.4788,6.4468,6.4708,57272.0
2020-06-17 13:30:00,8.09,8.12,8.06,8.06,74311.0,6.4708,6.4948,6.4468,6.4468,74311.0
2020-06-17 14:00:00,8.05,8.08,8.04,8.05,43729.0,6.4388,6.4628,6.4308,6.4388,43729.0
2020-06-17 14:30:00,8.05,8.1,8.03,8.03,71242.0,6.4388,6.4788,6.4228,6.4228,71242.0
2020-06-17 15:00:00,8.04,8.04,7.92,7.94,161223.0,6.4308,6.4308,6.3348,6.3508,161223.0
2020-06-17 15:30:00,7.95,7.98,7.92,7.95,328285.0,6.3588,6.3828,6.3348,6.3588,328285.0
2020-06-18 09:30:00,7.83,7.93,7.8,7.88,176169.0,6.2628,6.3428,6.2388,6.3028,176169.0
2020-06-18 10:00:00,7.88,8.07,7.88,8.03,90888.0,6.3028,6.4548,6.3028,6.4228,90888.0
2020-06-18 10:30:00,8.03,8.1,7.99,8.08,63710.0,6.4228,6.4788,6.3908,6.4628,63710.0
2020-06-18 11:00:00,8.09,8.09,7.9,7.92,180668.0,6.4708,6.4708,6.3188,6.3348,180668.0
2020-06-18 11:30:00,7.92,7.95,7.85,7.87,84236.0,6.3348,6.3588,6.2788,6.2948,84236.0
2020-06-18 12:00:00,7.87,7.95,7.86,7.93,69599.0,6.2948,6.3588,6.2868,6.3428,69599.0
2020-06-18 12:30:00,7.92,7.93,7.86,7.92,36198.0,6.3348,6.3428,6.2868,6.3348,36198.0
2020-06-18 13:00:00,7.93,7.96,7.91,7.94,34496.0,6.3428,6.3668,6.3268,6.3508,34496.0
2020-06-18 13:30:00,7.93,7.96,7.92,7.93,39144.0,6.3428,6.3668,6.3348,6.3428,39144.0
2020-06-18 14:00:00,7.94,7.97,7.87,7.94,88547.0,6.3508,6.3748,6.2948,6.3508,88547.0
2020-06-18 14:30:00,7.94,7.96,7.88,7.88,53557.0,6.3508,6.3668,6.3028,6.3028,53557.0
2020-06-18 15:00:00,7.88,7.9,7.87,7.9,63033.0,6.3028,6.3188,6.2948,6.3188,63033.0
2020-06-18 15:30:00,7.9,7.91,7.85,7.89,358840.0,6.3188,6.3268,6.2788,6.3108,358840.0
2020-06-19 09:30:00,8.05,8.05,7.76,7.78,1213810.0,6.4388,6.4388,6.2068,6.2228,1213810.0
2020-06-19 10:00:00,7.78,7.82,7.69,7.73,149643.0,6.2228,6.2548,6.1508,6.1828,149643.0
2020-06-19 10:30:00,7.73,7.82,7.69,7.79,85150.0,6.1828,6.2548,6.1508,6.2308,85150.0
2020-06-19 11:00:00,7.79,7.85,7.78,7.84,70697.0,6.2308,6.2788,6.2228,6.2708,70697.0
2020-06-19 11:30:00,7.84,7.85,7.78,7.79,42610.0,6.2708,6.2788,6.2228,6.2308,42610.0
2020-06-19 12:00:00,7.78,7.79,7.67,7.72,171467.0,6.2228,6.2308,6.1348,6.1748,171467.0
2020-06-19 12:30:00,7.72,7.75,7.66,7.75,104459.0,6.1748,6.1988,6.1268,6.1988,104459.0
2020-06-19 13:00:00,7.75,7.75,7.66,7.68,57177.0,6.1988,6.1988,6.1268,6.1428,57177.0
2020-06-19 13:30:00,7.67,7.69,7.63,7.63,124599.0,6.1348,6.1508,6.1028,6.1028,124599.0
2020-06-19 14:00:00,7.64,7.68,7.61,7.65,72900.0,6.1108,6.1428,6.0868,6.1188,72900.0
2020-06-19 14:30:00,7.66,7.77,7.64,7.76,64878.0,6.1268,6.2148,6.1108,6.2068,64878.0
2020-06-19 15:00:00,7.76,7.83,7.72,7.78,110226.0,6.2068,6.2628,6.1748,6.2228,110226.0
2020-06-19 15:30:00,7.78,7.86,7.77,7.82,597889.0,6.2228,6.2868,6.2148,6.2548,597889.0
2020-06-22 09:30:00,7.73,7.9,7.62,7.72,130577.0,6.1828,6.3188,6.0948,6.1748,130577.0
2020-06-22 10:00:00,7.72,7.85,7.7,7.85,77306.0,6.1748,6.2788,6.1588,6.2788,77306.0
2020-06-22 10:30:00,7.84,7.87,7.75,7.76,73567.0,6.2708,6.2948,6.1988,6.2068,73567.0
2020-06-22 11:00:00,7.76,7.79,7.75,7.77,61465.0,6.2068,6.2308,6.1988,6.2148,61465.0
2020-06-22 11:30:00,7.77,7.78,7.7,7.72,58336.0,6.2148,6.2228,6.1588,6.1748,58336.0
2020-06-22 12:00:00,7.73,7.79,7.73,7.77,47061.0,6.1828,6.2308,6.1828,6.2148,47061.0
2020-06-22 12:30:00,7.77,7.84,7.76,7.82,27709.0,6.2148,6.2708,6.2068,6.2548,27709.0
2020-06-22 13:00:00,7.82,7.86,7.81,7.81,35375.0,6.2548,6.2868,6.2468,6.2468,35375.0
2020-06-22 13:30:00,7.81,7.82,7.79,7.81,29084.0,6.2468,6.2548,6.2308,6.2468,29084.0
2020-06-22 14:00:00,7.8,7.8,7.76,7.79,44214.0,6.2388,6.2388,6.2068,6.2308,44214.0
2020-06-22 14:30:00,7.79,7.81,7.77,7.81,45970.0,6.2308,6.2468,6.2148,6.2468,45970.0
2020-06-22 15:00:00,7.81,7.82,7.75,7.77,66104.0,6.2468,6.2548,6.1988,6.2148,66104.0
2020-06-22 15:30:00,7.77,7.81,7.76,7.78,290305.0,6.2148,6.2468,6.2068,6.2228,290305.0
2020-06-23 09:30:00,7.95,8.03,7.88,7.92,123170.0,6.3588,6.4228,6.3028,6.3348,123170.0
2020-06-23 10:00:00,7.91,7.91,7.81,7.83,72566.0,6.3268,6.3268,6.2468,6.2628,72566.0
2020-06-23 10:30:00,7.83,7.84,7.72,7.72,90720.0,6.2628,6.2708,6.1748,6.1748,90720.0
2020-06-23 11:00:00,7.72,7.74,7.69,7.71,77364.0,6.1748,6.1908,6.1508,6.1668,77364.0
2020-06-23 11:30:00,7.71,7.74,7.68,7.74,67499.0,6.1668,6.1908,6.1428,6.1908,67499.0
2020-06-23 12:00:00,7.73,7.75,7.7,7.72,76691.0,6.1828,6.1988,6.1588,6.1748,76691.0
2020-06-23 12:30:00,7.72,7.72,7.67,7.68,64277.0,6.1748,6.1748,6.1348,6.1428,64277.0
2020-06-23 13:00:00,7.68,7.71,7.67,7.68,52920.0,6.1428,6.1668,6.1348,6.1428,52920.0
2020-06-23 13:30:00,7.68,7.72,7.67,7.72,78116.0,6.1428,6.1748,6.1348,6.1748,78116.0
2020-06-23 14:00:00,7.72,7.73,7.67,7.73,73872.0,6.1748,6.1828,6.1348,6.1828,73872.0
2020-06-23 14:30:00,7.73,7.73,7.68,7.71,75812.0,6.1828,6.1828,6.1428,6.1668,75812.0
2020-06-23 15:00:00,7.7,7.74,7.68,7.72,91967.0,6.1588,6.1908,6.1428,6.1748,91967.0
2020-06-23 15:30:00,7.72,7.76,7.67,7.67,363535.0,6.1748,6.2068,6.1348,6.1348,363535.0
2020-06-24 09:30:00,7.54,7.64,7.43,7.46,244360.0,6.0309,6.1108,5.9429,5.9669,244360.0
2020-06-24 10:00:00,7.46,7.59,7.45,7.57,142080.0,5.9669,6.0708,5.9589,6.0549,142080.0
2020-06-24 10:30:00,7.57,7.6,7.47,7.5,181776.0,6.0549,6.0788,5.9749,5.9989,181776.0
2020-06-24 11:00:00,7.5,7.55,7.44,7.46,167784.0,5.9989,6.0389,5.9509,5.9669,167784.0
2020-06-24 11:30:00,7.45,7.46,7.36,7.44,128474.0,5.9589,5.9669,5.8869,5.9509,128474.0
2020-06-24 12:00:00,7.43,7.51,7.42,7.49,114549.0,5.9429,6.0069,5.9349,5.9909,114549.0
2020-06-24 12:30:00,7.5,7.57,7.47,7.56,80614.0,5.9989,6.0549,5.9749,6.0469,80614.0
2020-06-24 13:00:00,7.57,7.57,7.47,7.48,87719.0,6.0549,6.0549,5.9749,5.9829,87719.0
2020-06-24 13:30:00,7.48,7.49,7.42,7.48,73071.0,5.9829,5.9909,5.9349,5.9829,73071.0
2020-06-24 14:00:00,7.49,7.5,7.43,7.49,94162.0,5.9909,5.9989,5.9429,5.9909,94162.0
2020-06-24 14:30:00,7.49,7.51,7.46,7.49,93617.0,5.9909,6.0069,5.9669,5.9909,93617.0
2020-06-24 15:00:00,7.5,7.55,7.49,7.49,191365.0,5.9989,6.0389,5.9909,5.9909,191365.0
2020-06-24 15:30:00,7.48,7.54,7.45,7.46,457074.0,5.9829,6.0309,5.9589,5.9669,457074.0
2020-06-25 09:30:00,7.37,7.53,7.37,7.53,156655.0,5.8949,6.0229,5.8949,6.0229,156655.0
2020-06-25 10:00:00,7.53,7.71,7.52,7.69,110383.0,6.0229,6.1668,6.0149,6.1508,110383.0
2020-06-25 10:30:00,7.68,7.68,7.53,7.56,88993.0,6.1428,6.1428,6.0229,6.0469,88993.0
2020-06-25 11:00:00,7.56,7.58,7.51,7.53,75726.0,6.0469,6.0628,6.0069,6.0229,75726.0
2020-06-25 11:30:00,7.54,7.55,7.44,7.52,65752.0,6.0309,6.0389,5.9509,6.0149,65752.0
2020-06-25 12:00:00,7.52,7.55,7.48,7.52,53264.0,6.0149,6.0389,5.9829,6.0149,53264.0
2020-06-25 12:30:00,7.52,7.63,7.51,7.59,77867.0,6.0149,6.1028,6.0069,6.0708,77867.0
2020-06-25 13:00:00,7.6,7.61,7.57,7.6,45162.0,6.0788,6.0868,6.0549,6.0788,45162.0
2020-06-25 13:30:00,7.59,7.62,7.56,7.58,43378.0,6.0708,6.0948,6.0469,6.0628,43378.0
2020-06-25 14:00:00,7.58,7.62,7.56,7.62,45804.0,6.0628,6.0948,6.0469,6.0948,45804.0
2020-06-25 14:30:00,7.61,7.62,7.58,7.59,44197.0,6.0868,6.0948,6.0628,6.0708,44197.0
2020-06-25 15:00:00,7.59,7.72,7.58,7.71,102137.0,6.0708,6.1748,6.0628,6.1668,102137.0
2020-06-25 15:30:00,7.7,7.73,7.63,7.71,450904.0,6.1588,6.1828,6.1028,6.1668,450904.0
2020-06-26 09:30:00,7.58,7.58,7.37,7.4,144492.0,6.0628,6.0628,5.8949,5.9189,144492.0
2020-06-26 10:00:00,7.4,7.4,7.32,7.38,119670.0,5.9189,5.9189,5.8549,5.9029,119670.0
2020-06-26 10:30:00,7.38,7.39,7.26,7.3,113081.0,5.9029,5.9109,5.8069,5.8389,113081.0
2020-06-26 11:00:00,7.31,7.32,7.24,7.26,94568.0,5.8469,5.8549,5.7909,5.8069,94568.0
2020-06-26 11:30:00,7.27,7.28,7.24,7.27,75604.0,5.8149,5.8229,5.7909,5.8149,75604.0
2020-06-26 12:00:00,7.27,7.31,7.25,7.29,100923.0,5.8149,5.8469,5.7989,5.8309,100923.0
2020-06-26 12:30:00,7.29,7.3,7.26,7.29,111342.0,5.8309,5.8389,5.8069,5.8309,111342.0
2020-06-26 13:00:00,7.29,7.3,7.27,7.28,54334.0,5.8309,5.8389,5.8149,5.8229,54334.0
2020-06-26 13:30:00,7.28,7.3,7.26,7.28,83309.0,5.8229,5.8389,5.8069,5.8229,83309.0
2020-06-26 14:00:00,7.27,7.29,7.25,7.25,139108.0,5.8149,5.8309,5.7989,5.7989,139108.0
2020-06-26 14:30:00,7.26,7.26,7.21,7.21,171427.0,5.8069,5.8069,5.7669,5.7669,171427.0
2020-06-26 15:00:00,7.22,7.26,7.2,7.25,137223.0,5.7749,5.8069,5.7589,5.7989,137223.0
2020-06-26 15:30:00,7.25,7.27,7.17,7.19,765985.0,5.7989,5.8149,5.7349,5.7509,765985.0
2020-06-29 09:30:00,7.37,7.54,7.27,7.49,218996.0,5.8949,6.0309,5.8149,5.9909,218996.0
2020-06-29 10:00:00,7.49,7.7,7.49,7.69,270170.0,5.9909,6.1588,5.9909,6.1508,270170.0
2020-06-29 10:30:00,7.7,7.75,7.68,7.7,220152.0,6.1588,6.1988,6.1428,6.1588,220152.0
2020-06-29 11:00:00,7.7,7.71,7.63,7.69,127076.0,6.1588,6.1668,6.1028,6.1508,127076.0
2020-06-29 11:30:00,7.69,7.69,7.64,7.64,82763.0,6.1508,6.1508,6.1108,6.1108,82763.0
2020-06-29 12:00:00,7.65,7.7,7.62,7.67,47450.0,6.1188,6.1588,6.0948,6.1348,47450.0
2020-06-29 12:30:00,7.68,7.74,7.65,7.69,76235.0,6.1428,6.1908,6.1188,6.1508,76235.0
2020-06-29 13:00:00,7.69,7.74,7.68,7.73,47329.0,6.1508,6.1908,6.1428,6.1828,47329.0
2020-06-29 13:30:00,7.73,7.74,7.67,7.69,81909.0,6.1828,6.1908,6.1348,6.1508,81909.0
2020-06-29 14:00:00,7.7,7.7,7.64,7.65,104310.0,6.1588,6.1588,6.1108,6.1188,104310.0
2020-06-29 14:30:00,7.65,7.66,7.61,7.63,68746.0,6.1188,6.1268,6.0868,6.1028,68746.0
2020-06-29 15:00:00,7.64,7.65,7.59,7.62,63118.0,6.1108,6.1188,6.0708,6.0948,63118.0
2020-06-29 15:30:00,7.63,7.71,7.61,7.71,383523.0,6.1028,6.1668,6.0868,6.1668,383523.0
2020-06-30 09:30:00,7.61,7.8,7.61,7.67,175258.0,6.0868,6.2388,6.0868,6.1348,175258.0
2020-06-30 10:00:00,7.67,7.73,7.64,7.71,67923.0,6.1348,6.1828,6.1108,6.1668,67923.0
2020-06-30 10:30:00,7.71,7.78,7.67,7.78,120512.0,6.1668,6.2228,6.1348,6.2228,120512.0
2020-06-30 11:00:00,7.78,7.83,7.76,7.82,81562.0,6.2228,6.2628,6.2068,6.2548,81562.0
2020-06-30 11:30:00,7.81,7.82,7.76,7.81,43019.0,6.2468,6.2548,6.2068,6.2468,43019.0
2020-06-30 12:00:00,7.81,7.85,7.8,7.81,59431.0,6.2468,6.2788,6.2388,6.2468,59431.0
2020-06-30 12:30:00,7.81,7.83,7.76,7.77,71996.0,6.2468,6.2628,6.2068,6.2148,71996.0
2020-06-30 13:00:00,7.77,7.78,7.74,7.77,51758.0,6.2148,6.2228,6.1908,6.2148,51758.0
2020-06-30 13:30:00,7.77,7.79,7.73,7.79,53847.0,6.2148,6.2308,6.1828,6.2308,53847.0
2020-06-30 14:00:00,7.8,7.81,7.75,7.81,82782.0,6.2388,6.2468,6.1988,6.2468,82782.0
2020-06-30 14:30:00,7.8,7.81,7.76,7.78,73876.0,6.2388,6.2468,6.2068,6.2228,73876.0
2020-06-30 15:00:00,7.78,7.84,7.76,7.82,100351.0,6.2228,6.2708,6.2068,6.2548,100351.0
2020-06-30 15:30:00,7.83,7.87,7.8,7.81,455675.0,6.2628,6.2948,6.2388,6.2468,455675.0
2020-07-01 09:30:00,7.81,7.84,7.69,7.72,217662.0,6.2468,6.2708,6.1508,6.1748,217662.0
2020-07-01 10:00:00,7.72,7.78,7.67,7.68,116053.0,6.1748,6.2228,6.1348,6.1428,116053.0
2020-07-01 10:30:00,7.69,7.72,7.61,7.64,81442.0,6.1508,6.1748,6.0868,6.1108,81442.0
2020-07-01 11:00:00,7.64,7.65,7.55,7.57,159772.0,6.1108,6.1188,6.0389,6.0549,159772.0
2020-07-01 11:30:00,7.57,7.63,7.56,7.6,88636.0,6.0549,6.1028,6.0469,6.0788,88636.0
2020-07-01 12:00:00,7.6,7.63,7.56,7.59,56484.0,6.0788,6.1028,6.0469,6.0708,56484.0
2020-07-01 12:30:00,7.58,7.59,7.53,7.54,90157.0,6.0628,6.0708,6.0229,6.0309,90157.0
2020-07-01 13:00:00,7.54,7.57,7.52,7.57,82917.0,6.0309,6.0549,6.0149,6.0549,82917.0
2020-07-01 13:30:00,7.57,7.57,7.48,7.5,192446.0,6.0549,6.0549,5.9829,5.9989,192446.0
2020-07-01 14:00:00,7.51,7.56,7.5,7.53,96869.0,6.0069,6.0469,5.9989,6.0229,96869.0
2020-07-01 14:30:00,7.53,7.53,7.48,7.52,121138.0,6.0229,6.0229,5.9829,6.0149,121138.0
2020-07-01 15:00:00,7.52,7.54,7.49,7.52,81235.0,6.0149,6.0309,5.9909,6.0149,81235.0
2020-07-01 15:30:00,7.52,7.52,7.42,7.44,491525.0,6.0149,6.0149,5.9349,5.9509,491525.0
2020-07-02 09:30:00,7.67,7.78,7.64,7.71,198249.0,6.1348,6.2228,6.1108,6.1668,198249.0
2020-07-02 10:00:00,7.71,7.75,7.59,7.6,154912.0,6.1668,6.1988,6.0708,6.0788,154912.0
2020-07-02 10:30:00,7.59,7.6,7.43,7.46,213953.0,6.0708,6.0788,5.9429,5.9669,213953.0
2020-07-02 11:00:00,7.46,7.49,7.4,7.46,87925.0,5.9669,5.9909,5.9189,5.9669,87925.0
2020-07-02 11:30:00,7.46,7.5,7.43,7.44,95548.0,5.9669,5.9989,5.9429,5.9509,95548.0
2020-07-02 12:00:00,7.44,7.45,7.4,7.43,65791.0,5.9509,5.9589,5.9189,5.9429,65791.0
2020-07-02 12:30:00,7.42,7.43,7.35,7.37,203716.0,5.9349,5.9429,5.8789,5.8949,203716.0
2020-07-02 13:00:00,7.37,7.38,7.33,7.35,73122.0,5.8949,5.9029,5.8629,5.8789,73122.0
2020-07-02 13:30:00,7.35,7.41,7.33,7.37,211974.0,5.8789,5.9269,5.8629,5.8949,211974.0
2020-07-02 14:00:00,7.37,7.39,7.36,7.38,47501.0,5.8949,5.9109,5.8869,5.9029,47501.0
2020-07-02 14:30:00,7.38,7.39,7.33,7.35,309821.0,5.9029,5.9109,5.8629,5.8789,309821.0
2020-07-02 15:00:00,7.35,7.36,7.33,7.34,126685.0,5.8789,5.8869,5.8629,5.8709,126685.0
2020-07-02 15:30:00,7.34,7.35,7.3,7.34,537775.0,5.8709,5.8789,5.8389,5.8709,537775.0
2020-07-06 09:30:00,7.54,7.66,7.48,7.62,216127.0,6.0309,6.1268,5.9829,6.0948,216127.0
2020-07-06 10:00:00,7.63,7.66,7.41,7.44,116823.0,6.1028,6.1268,5.9269,5.9509,116823.0
2020-07-06 10:30:00,7.44,7.51,7.43,7.45,36501.0,5.9509,6.0069,5.9429,5.9589,36501.0
2020-07-06 11:00:00,7.45,7.46,7.41,7.43,55243.0,5.9589,5.9669,5.9269,5.9429,55243.0
2020-07-06 11:30:00,7.42,7.45,7.38,7.4,136336.0,5.9349,5.9589,5.9029,5.9189,136336.0
2020-07-06 12:00:00,7.4,7.46,7.39,7.46,103106.0,5.9189,5.9669,5.9109,5.9669,103106.0
2020-07-06 12:30:00,7.46,7.46,7.39,7.42,69888.0,5.9669,5.9669,5.9109,5.9349,69888.0
2020-07-06 13:00:00,7.42,7.44,7.38,7.43,58136.0,5.9349,5.9509,5.9029,5.9429,58136.0
2020-07-06 13:30:00,7.42,7.49,7.42,7.48,57100.0,5.9349,5.9909,5.9349,5.9829,57100.0
2020-07-06 14:00:00,7.48,7.48,7.43,7.45,68126.0,5.9829,5.9829,5.9429,5.9589,68126.0
2020-07-06 14:30:00,7.44,7.46,7.41,7.45,48576.0,5.9509,5.9669,5.9269,5.9589,48576.0
2020-07-06 15:00:00,7.45,7.48,7.43,7.44,74238.0,5.9589,5.9829,5.9429,5.9509,74238.0
2020-07-06 15:30:00,7.45,7.45,7.41,7.45,225610.0,5.9589,5.9589,5.9269,5.9589,225610.0
2020-07-07 09:30:00,7.32,7.34,7.2,7.22,152660.0,5.8549,5.8709,5.7589,5.7749,152660.0
2020-07-07 10:00:00,7.22,7.26,7.18,7.19,91257.0,5.7749,5.8069,5.7429,5.7509,91257.0
2020-07-07 10:30:00,7.19,7.22,7.15,7.22,62416.0,5.7509,5.7749,5.7189,5.7749,62416.0
2020-07-07 11:00:00,7.22,7.24,7.17,7.23,52281.0,5.7749,5.7909,5.7349,5.7829,52281.0
2020-07-07 11:30:00,7.22,7.24,7.19,7.2,59539.0,5.7749,5.7909,5.7509,5.7589,59539.0
2020-07-07 12:00:00,7.2,7.23,7.19,7.19,76192.0,5.7589,5.7829,5.7509,5.7509,76192.0
2020-07-07 12:30:00,7.19,7.19,7.15,7.17,37446.0,5.7509,5.7509,5.7189,5.7349,37446.0
2020-07-07 13:00:00,7.17,7.19,7.14,7.16,38634.0,5.7349,5.7509,5.7109,5.7269,38634.0
2020-07-07 13:30:00,7.17,7.2,7.15,7.19,37095.0,5.7349,5.7589,5.7189,5.7509,37095.0
2020-07-07 14:00:00,7.2,7.2,7.15,7.16,35364.0,5.7589,5.7589,5.7189,5.7269,35364.0
2020-07-07 14:30:00,7.16,7.17,7.14,7.15,63530.0,5.7269,5.7349,5.7109,5.7189,63530.0
2020-07-07 15:00:00,7.15,7.15,7.09,7.12,122292.0,5.7189,5.7189,5.6709,5.6949,122292.0
2020-07-07 15:30:00,7.12,7.13,7.06,7.1,386859.0,5.6949,5.7029,5.6469,5.6789,386859.0
2020-07-08 09:30:00,7.06,7.21,6.99,7.2,186380.0,5.6469,5.7669,5.5909,5.7589,186380.0
2020-07-08 10:00:00,7.21,7.23,7.06,7.07,99976.0,5.7669,5.7829,5.6469,5.6549,99976.0
2020-07-08 10:30:00,7.06,7.09,6.98,6.98,114064.0,5.6469,5.6709,5.5829,5.5829,114064.0
2020-07-08 11:00:00,6.99,7.0,6.91,6.95,165612.0,5.5909,5.5989,5.527,5.5589,165612.0
2020-07-08 11:30:00,6.95,7.02,6.93,7.01,148267.0,5.5589,5.6149,5.5429,5.6069,148267.0
2020-07-08 12:00:00,7.02,7.06,7.01,7.06,65036.0,5.6149,5.6469,5.6069,5.6469,65036.0
2020-07-08 12:30:00,7.05,7.06,7.0,7.02,74692.0,5.6389,5.6469,5.5989,5.6149,74692.0
2020-07-08 13:00:00,7.02,7.04,6.99,7.02,104027.0,5.6149,5.6309,5.5909,5.6149,104027.0
2020-07-08 13:30:00,7.02,7.03,7.01,7.01,67781.0,5.6149,5.6229,5.6069,5.6069,67781.0
2020-07-08 14:00:00,7.01,7.06,7.01,7.04,63951.0,5.6069,5.6469,5.6069,5.6309,63951.0
2020-07-08 14:30:00,7.04,7.06,7.0,7.04,75220.0,5.6309,5.6469,5.5989,5.6309,75220.0
2020-07-08 15:00:00,7.04,7.12,7.04,7.1,68758.0,5.6309,5.6949,5.6309,5.6789,68758.0
2020-07-08 15:30:00,7.1,7.16,7.09,7.16,313129.0,5.6789,5.7269,5.6709,5.7269,313129.0
2020-07-09 09:30:00,7.07,7.12,6.88,6.9,245716.0,5.6549,5.6949,5.503,5.519,245716.0
2020-07-09 10:00:00,6.9,6.96,6.84,6.86,128820.0,5.519,5.5669,5.471,5.487,128820.0
2020-07-09 10:30:00,6.87,6.88,6.78,6.79,146130.0,5.495,5.503,5.423,5.431,146130.0
2020-07-09 11:00:00,6.79,6.85,6.75,6.78,177956.0,5.431,5.479,5.399,5.423,177956.0
2020-07-09 11:30:00,6.78,6.79,6.71,6.78,170426.0,5.423,5.431,5.367,5.423,170426.0
2020-07-09 12:00:00,6.78,6.83,6.77,6.79,69436.0,5.423,5.463,5.415,5.431,69436.0
2020-07-09 12:30:00,6.79,6.81,6.76,6.78,130953.0,5.431,5.447,5.407,5.423,130953.0
2020-07-09 13:00:00,6.78,6.83,6.76,6.78,136626.0,5.423,5.463,5.407,5.423,136626.0
2020-07-09 13:30:00,6.77,6.8,6.74,6.75,118515.0,5.415,5.439,5.391,5.399,118515.0
2020-07-09 14:00:00,6.74,6.82,6.72,6.81,95890.0,5.391,5.455,5.375,5.447,95890.0
2020-07-09 14:30:00,6.81,6.81,6.76,6.79,82331.0,5.447,5.447,5.407,5.431,82331.0
2020-07-09 15:00:00,6.79,6.83,6.76,6.76,152926.0,5.431,5.463,5.407,5.407,152926.0
2020-07-09 15:30:00,6.76,6.77,6.71,6.71,773728.0,5.407,5.415,5.367,5.367,773728.0
2020-07-10 09:30:00,6.8,6.94,6.77,6.83,300584.0,5.439,5.5509,5.415,5.463,300584.0
2020-07-10 10:00:00,6.83,6.9,6.8,6.88,94132.0,5.463,5.519,5.439,5.503,94132.0
2020-07-10 10:30:00,6.88,6.96,6.88,6.94,126566.0,5.503,5.5669,5.503,5.5509,126566.0
2020-07-10 11:00:00,6.93,6.98,6.9,6.96,96716.0,5.5429,5.5829,5.519,5.5669,96716.0
2020-07-10 11:30:00,6.96,6.98,6.93,6.98,86551.0,5.5669,5.5829,5.5429,5.5829,86551.0
2020-07-10 12:00:00,6.97,7.02,6.97,7.01,111459.0,5.5749,5.6149,5.5749,5.6069,111459.0
2020-07-10 12:30:00,7.0,7.03,6.95,7.03,75479.0,5.5989,5.6229,5.5589,5.6229,75479.0
2020-07-10 13:00:00,7.02,7.02,6.97,7.01,30562.0,5.6149,5.6149,5.5749,5.6069,30562.0
2020-07-10 13:30:00,7.02,7.08,7.01,7.06,51370.0,5.6149,5.6629,5.6069,5.6469,51370.0
2020-07-10 14:00:00,7.06,7.09,7.04,7.07,42876.0,5.6469,5.6709,5.6309,5.6549,42876.0
2020-07-10 14:30:00,7.06,7.09,7.04,7.04,88447.0,5.6469,5.6709,5.6309,5.6309,88447.0
2020-07-10 15:00:00,7.04,7.1,7.03,7.08,87946.0,5.6309,5.6789,5.6229,5.6629,87946.0
2020-07-10 15:30:00,7.08,7.1,7.06,7.09,332084.0,5.6629,5.6789,5.6469,5.6709,332084.0
2020-07-13 09:30:00,7.22,7.22,6.93,6.94,147233.0,5.7749,5.7749,5.5429,5.5509,147233.0
2020-07-13 10:00:00,6.93,7.05,6.91,7.04,118692.0,5.5429,5.6389,5.527,5.6309,118692.0
2020-07-13 10:30:00,7.05,7.07,6.98,7.04,85569.0,5.6389,5.6549,5.5829,5.6309,85569.0
2020-07-13 11:00:00,7.04,7.06,6.97,7.04,50331.0,5.6309,5.6469,5.5749,5.6309,50331.0
2020-07-13 11:30:00,7.04,7.06,7.01,7.02,50094.0,5.6309,5.6469,5.6069,5.6149,50094.0
2020-07-13 12:00:00,7.02,7.04,7.0,7.02,50802.0,5.6149,5.6309,5.5989,5.6149,50802.0
2020-07-13 12:30:00,7.02,7.15,7.02,7.15,85650.0,5.6149,5.7189,5.6149,5.7189,85650.0
2020-07-13 13:00:00,7.15,7.2,7.11,7.15,137515.0,5.7189,5.7589,5.6869,5.7189,137515.0
2020-07-13 13:30:00,7.15,7.22,7.14,7.22,54065.0,5.7189,5.7749,5.7109,5.7749,54065.0
2020-07-13 14:00:00,7.22,7.25,7.19,7.24,113161.0,5.7749,5.7989,5.7509,5.7909,113161.0
2020-07-13 14:30:00,7.24,7.27,7.2,7.23,100280.0,5.7909,5.8149,5.7589,5.7829,100280.0
2020-07-13 15:00:00,7.24,7.26,7.2,7.2,138056.0,5.7909,5.8069,5.7589,5.7589,138056.0
2020-07-13 15:30:00,7.2,7.22,7.11,7.11,525857.0,5.7589,5.7749,5.6869,5.6869,525857.0
2020-07-14 09:30:00,7.12,7.14,6.9,7.14,215744.0,5.6949,5.7109,5.519,5.7109,215744.0
2020-07-14 10:00:00,7.13,7.15,7.03,7.08,97565.0,5.7029,5.7189,5.6229,5.6629,97565.0
2020-07-14 10:30:00,7.1,7.11,7.03,7.06,85397.0,5.6789,5.6869,5.6229,5.6469,85397.0
2020-07-14 11:00:00,7.06,7.13,6.98,7.0,93605.0,5.6469,5.7029,5.5829,5.5989,93605.0
2020-07-14 11:30:00,6.99,7.04,6.99,7.02,80062.0,5.5909,5.6309,5.5909,5.6149,80062.0
2020-07-14 12:00:00,7.02,7.02,6.97,6.97,56097.0,5.6149,5.6149,5.5749,5.5749,56097.0
2020-07-14 12:30:00,6.97,6.99,6.93,6.96,62350.0,5.5749,5.5909,5.5429,5.5669,62350.0
2020-07-14 13:00:00,6.96,7.0,6.91,6.91,580621.0,5.5669,5.5989,5.527,5.527,580621.0
2020-07-14 13:30:00,6.91,6.97,6.9,6.95,111898.0,5.527,5.5749,5.519,5.5589,111898.0
2020-07-14 14:00:00,6.95,6.97,6.93,6.94,64214.0,5.5589,5.5749,5.5429,5.5509,64214.0
2020-07-14 14:30:00,6.94,6.97,6.93,6.97,72246.0,5.5509,5.5749,5.5429,5.5749,72246.0
2020-07-14 15:00:00,6.97,7.0,6.95,6.97,79162.0,5.5749,5.5989,5.5589,5.5749,79162.0
2020-07-14 15:30:00,6.98,7.05,6.97,7.01,509370.0,5.5829,5.6389,5.5749,5.6069,509370.0
2020-07-15 09:30:00,7.23,7.35,7.18,7.32,215276.0,5.7829,5.8789,5.7429,5.8549,215276.0
2020-07-15 10:00:00,7.33,7.37,7.22,7.36,134493.0,5.8629,5.8949,5.7749,5.8869,134493.0
2020-07-15 10:30:00,7.36,7.44,7.35,7.43,115431.0,5.8869,5.9509,5.8789,5.9429,115431.0
2020-07-15 11:00:00,7.43,7.44,7.35,7.39,70068.0,5.9429,5.9509,5.8789,5.9109,70068.0
2020-07-15 11:30:00,7.39,7.44,7.37,7.39,73283.0,5.9109,5.9509,5.8949,5.9109,73283.0
2020-07-15 12:00:00,7.38,7.4,7.35,7.38,42520.0,5.9029,5.9189,5.8789,5.9029,42520.0
2020-07-15 12:30:00,7.38,7.41,7.35,7.41,62823.0,5.9029,5.9269,5.8789,5.9269,62823.0
2020-07-15 13:00:00,7.41,7.45,7.4,7.45,91502.0,5.9269,5.9589,5.9189,5.9589,91502.0
2020-07-15 13:30:00,7.44,7.49,7.44,7.46,100959.0,5.9509,5.9909,5.9509,5.9669,100959.0
2020-07-15 14:00:00,7.45,7.49,7.42,7.44,67581.0,5.9589,5.9909,5.9349,5.9509,67581.0
2020-07-15 14:30:00,7.45,7.5,7.44,7.49,82599.0,5.9589,5.9989,5.9509,5.9909,82599.0
2020-07-15 15:00:00,7.49,7.51,7.47,7.51,79077.0,5.9909,6.0069,5.9749,6.0069,79077.0
2020-07-15 15:30:00,7.51,7.56,7.48,7.49,331974.0,6.0069,6.0469,5.9829,5.9909,331974.0
2020-07-16 09:30:00,7.4,7.5,7.32,7.48,96521.0,5.9189,5.9989,5.8549,5.9829,96521.0
2020-07-16 10:00:00,7.48,7.52,7.42,7.51,87139.0,5.9829,6.0149,5.9349,6.0069,87139.0
2020-07-16 10:30:00,7.51,7.58,7.49,7.56,41883.0,6.0069,6.0628,5.9909,6.0469,41883.0
2020-07-16 11:00:00,7.56,7.62,7.53,7.61,66408.0,6.0469,6.0948,6.0229,6.0868,66408.0
2020-07-16 11:30:00,7.61,7.61,7.52,7.53,43667.0,6.0868,6.0868,6.0149,6.0229,43667.0
2020-07-16 12:00:00,7.52,7.54,7.48,7.51,29797.0,6.0149,6.0309,5.9829,6.0069,29797.0
2020-07-16 12:30:00,7.51,7.52,7.47,7.51,88410.0,6.0069,6.0149,5.9749,6.0069,88410.0
2020-07-16 13:00:00,7.5,7.57,7.5,7.55,96127.0,5.9989,6.0549,5.9989,6.0389,96127.0
2020-07-16 13:30:00,7.55,7.55,7.49,7.53,103030.0,6.0389,6.0389,5.9909,6.0229,103030.0
2020-07-16 14:00:00,7.52,7.54,7.5,7.52,53391.0,6.0149,6.0309,5.9989,6.0149,53391.0
2020-07-16 14:30:00,7.52,7.52,7.44,7.45,82790.0,6.0149,6.0149,5.9509,5.9589,82790.0
2020-07-16 15:00:00,7.45,7.51,7.43,7.51,82709.0,5.9589,6.0069,5.9429,6.0069,82709.0
2020-07-16 15:30:00,7.51,7.53,7.47,7.51,381632.0,6.0069,6.0229,5.9749,6.0069,381632.0
2020-07-17 09:30:00,7.51,7.53,7.41,7.44,155308.0,6.0069,6.0229,5.9269,5.9509,155308.0
2020-07-17 10:00:00,7.43,7.45,7.39,7.4,72120.0,5.9429,5.9589,5.9109,5.9189,72120.0
2020-07-17 10:30:00,7.4,7.45,7.36,7.44,64852.0,5.9189,5.9589,5.8869,5.9509,64852.0
2020-07-17 11:00:00,7.45,7.47,7.39,7.4,73334.0,5.9589,5.9749,5.9109,5.9189,73334.0
2020-07-17 11:30:00,7.4,7.46,7.4,7.43,60368.0,5.9189,5.9669,5.9189,5.9429,60368.0
2020-07-17 12:00:00,7.43,7.44,7.4,7.41,44265.0,5.9429,5.9509,5.9189,5.9269,44265.0
2020-07-17 12:30:00,7.41,7.41,7.36,7.37,38840.0,5.9269,5.9269,5.8869,5.8949,38840.0
2020-07-17 13:00:00,7.37,7.4,7.35,7.37,52539.0,5.8949,5.9189,5.8789,5.8949,52539.0
2020-07-17 13:30:00,7.37,7.37,7.33,7.34,26814.0,5.8949,5.8949,5.8629,5.8709,26814.0
2020-07-17 14:00:00,7.33,7.33,7.3,7.31,33964.0,5.8629,5.8629,5.8389,5.8469,33964.0
2020-07-17 14:30:00,7.3,7.31,7.26,7.28,51792.0,5.8389,5.8469,5.8069,5.8229,51792.0
2020-07-17 15:00:00,7.27,7.29,7.24,7.27,80655.0,5.8149,5.8309,5.7909,5.8149,80655.0
2020-07-17 15:30:00,7.28,7.3,7.25,7.26,352735.0,5.8229,5.8389,5.7989,5.8069,352735.0
2020-07-20 09:30:00,7.17,7.28,7.13,7.15,93721.0,5.7349,5.8229,5.7029,5.7189,93721.0
2020-07-20 10:00:00,7.14,7.18,7.12,7.16,49468.0,5.7109,5.7429,5.6949,5.7269,49468.0
2020-07-20 10:30:00,7.16,7.17,7.1,7.11,72562.0,5.7269,5.7349,5.6789,5.6869,72562.0
2020-07-20 11:00:00,7.1,7.13,7.06,7.08,119035.0,5.6789,5.7029,5.6469,5.6629,119035.0
2020-07-20 11:30:00,7.07,7.1,7.06,7.06,62395.0,5.6549,5.6789,5.6469,5.6469,62395.0
2020-07-20 12:00:00,7.06,7.06,7.01,7.03,87056.0,5.6469,5.6469,5.6069,5.6229,87056.0
2020-07-20 12:30:00,7.03,7.06,7.02,7.05,40136.0,5.6229,5.6469,5.6149,5.6389,40136.0
2020-07-20 13:00:00,7.05,7.08,7.04,7.07,99403.0,5.6389,5.6629,5.6309,5.6549,99403.0
2020-07-20 13:30:00,7.07,7.1,7.07,7.08,134547.0,5.6549,5.6789,5.6549,5.6629,134547.0
2020-07-20 14:00:00,7.08,7.1,7.05,7.07,85883.0,5.6629,5.6789,5.6389,5.6549,85883.0
2020-07-20 14:30:00,7.07,7.07,7.04,7.04,70361.0,5.6549,5.6549,5.6309,5.6309,70361.0
2020-07-20 15:00:00,7.04,7.05,7.02,7.03,92841.0,5.6309,5.6389,5.6149,5.6229,92841.0
2020-07-20 15:30:00,7.04,7.05,6.98,7.0,485615.0,5.6309,5.6389,5.5829,5.5989,485615.0
2020-07-21 09:30:00,7.35,7.36,7.1,7.3,182277.0,5.8789,5.8869,5.6789,5.8389,182277.0
2020-07-21 10:00:00,7.31,7.33,7.2,7.21,82359.0,5.8469,5.8629,5.7589,5.7669,82359.0
2020-07-21 10:30:00,7.2,7.35,7.19,7.34,64483.0,5.7589,5.8789,5.7509,5.8709,64483.0
2020-07-21 11:00:00,7.35,7.43,7.32,7.43,100345.0,5.8789,5.9429,5.8549,5.9429,100345.0
2020-07-21 11:30:00,7.43,7.44,7.37,7.41,67685.0,5.9429,5.9509,5.8949,5.9269,67685.0
2020-07-21 12:00:00,7.42,7.43,7.36,7.42,32634.0,5.9349,5.9429,5.8869,5.9349,32634.0
2020-07-21 12:30:00,7.41,7.43,7.39,7.4,56938.0,5.9269,5.9429,5.9109,5.9189,56938.0
2020-07-21 13:00:00,7.41,7.43,7.39,7.4,39823.0,5.9269,5.9429,5.9109,5.9189,39823.0
2020-07-21 13:30:00,7.4,7.42,7.38,7.4,46262.0,5.9189,5.9349,5.9029,5.9189,46262.0
2020-07-21 14:00:00,7.4,7.44,7.37,7.41,135186.0,5.9189,5.9509,5.8949,5.9269,135186.0
2020-07-21 14:30:00,7.41,7.46,7.4,7.46,69099.0,5.9269,5.9669,5.9189,5.9669,69099.0
2020-07-21 15:00:00,7.46,7.51,7.42,7.48,398399.0,5.9669,6.0069,5.9349,5.9829,398399.0
2020-07-21 15:30:00,7.48,7.51,7.44,7.5,541576.0,5.9829,6.0069,5.9509,5.9989,541576.0
2020-07-22 09:30:00,7.37,7.46,7.3,7.34,232686.0,5.8949,5.9669,5.8389,5.8709,232686.0
2020-07-22 10:00:00,7.35,7.44,7.3,7.42,283479.0,5.8789,5.9509,5.8389,5.9349,283479.0
2020-07-22 10:30:00,7.42,7.53,7.41,7.52,94585.0,5.9349,6.0229,5.9269,6.0149,94585.0
2020-07-22 11:00:00,7.51,7.53,7.4,7.41,118314.0,6.0069,6.0229,5.9189,5.9269,118314.0
2020-07-22 11:30:00,7.41,7.43,7.38,7.41,81193.0,5.9269,5.9429,5.9029,5.9269,81193.0
2020-07-22 12:00:00,7.42,7.44,7.39,7.42,74774.0,5.9349,5.9509,5.9109,5.9349,74774.0
2020-07-22 12:30:00,7.43,7.45,7.41,7.42,52661.0,5.9429,5.9589,5.9269,5.9349,52661.0
2020-07-22 13:00:00,7.42,7.45,7.41,7.43,122664.0,5.9349,5.9589,5.9269,5.9429,122664.0
2020-07-22 13:30:00,7.42,7.45,7.37,7.43,373366.0,5.9349,5.9589,5.8949,5.9429,373366.0
2020-07-22 14:00:00,7.44,7.46,7.42,7.43,184113.0,5.9509,5.9669,5.9349,5.9429,184113.0
2020-07-22 14:30:00,7.42,7.49,7.41,7.49,489945.0,5.9349,5.9909,5.9269,5.9909,489945.0
2020-07-22 15:00:00,7.5,7.52,7.46,7.52,691017.0,5.9989,6.0149,5.9669,6.0149,691017.0
2020-07-22 15:30:00,7.52,7.54,7.48,7.51,919170.0,6.0149,6.0309,5.9829,6.0069,919170.0
2020-07-23 09:30:00,7.54,7.78,7.46,7.73,433450.0,6.0309,6.2228,5.9669,6.1828,433450.0
2020-07-23 10:00:00,7.73,7.88,7.72,7.87,147000.0,6.1828,6.3028,6.1748,6.2948,147000.0
2020-07-23 10:30:00,7.87,7.87,7.72,7.76,118597.0,6.2948,6.2948,6.1748,6.2068,118597.0
2020-07-23 11:00:00,7.77,7.84,7.74,7.84,70001.0,6.2148,6.2708,6.1908,6.2708,70001.0
2020-07-23 11:30:00,7.84,7.88,7.81,7.88,47616.0,6.2708,6.3028,6.2468,6.3028,47616.0
2020-07-23 12:00:00,7.87,7.93,7.84,7.93,86138.0,6.2948,6.3428,6.2708,6.3428,86138.0
2020-07-23 12:30:00,7.92,7.95,7.89,7.89,92012.0,6.3348,6.3588,6.3108,6.3108,92012.0
2020-07-23 13:00:00,7.89,7.9,7.87,7.9,27935.0,6.3108,6.3188,6.2948,6.3188,27935.0
2020-07-23 13:30:00,7.89,7.9,7.81,7.82,42763.0,6.3108,6.3188,6.2468,6.2548,42763.0
2020-07-23 14:00:00,7.82,7.84,7.77,7.79,65172.0,6.2548,6.2708,6.2148,6.2308,65172.0
2020-07-23 14:30:00,7.79,7.83,7.78,7.83,58510.0,6.2308,6.2628,6.2228,6.2628,58510.0
2020-07-23 15:00:00,7.83,7.84,7.79,7.83,79805.0,6.2628,6.2708,6.2308,6.2628,79805.0
2020-07-23 15:30:00,7.82,7.83,7.77,7.8,755519.0,6.2548,6.2628,6.2148,6.2388,755519.0
2020-07-24 09:30:00,7.85,7.97,7.84,7.86,162782.0,6.2788,6.3748,6.2708,6.2868,162782.0
2020-07-24 10:00:00,7.86,7.9,7.78,7.82,45010.0,6.2868,6.3188,6.2228,6.2548,45010.0
2020-07-24 10:30:00,7.82,7.85,7.77,7.78,49150.0,6.2548,6.2788,6.2148,6.2228,49150.0
2020-07-24 11:00:00,7.78,7.8,7.73,7.74,44622.0,6.2228,6.2388,6.1828,6.1908,44622.0
2020-07-24 11:30:00,7.74,7.81,7.74,7.78,39408.0,6.1908,6.2468,6.1908,6.2228,39408.0
2020-07-24 12:00:00,7.78,7.83,7.78,7.81,38504.0,6.2228,6.2628,6.2228,6.2468,38504.0
2020-07-24 12:30:00,7.81,7.83,7.78,7.79,28916.0,6.2468,6.2628,6.2228,6.2308,28916.0
2020-07-24 13:00:00,7.8,7.81,7.75,7.78,41576.0,6.2388,6.2468,6.1988,6.2228,41576.0
2020-07-24 13:30:00,7.77,7.81,7.76,7.8,34991.0,6.2148,6.2468,6.2068,6.2388,34991.0
2020-07-24 14:00:00,7.8,7.82,7.79,7.82,31502.0,6.2388,6.2548,6.2308,6.2548,31502.0
2020-07-24 14:30:00,7.81,7.82,7.8,7.82,49132.0,6.2468,6.2548,6.2388,6.2548,49132.0
2020-07-24 15:00:00,7.81,7.82,7.75,7.76,57093.0,6.2468,6.2548,6.1988,6.2068,57093.0
2020-07-24 15:30:00,7.76,7.8,7.74,7.77,296506.0,6.2068,6.2388,6.1908,6.2148,296506.0
2020-07-27 09:30:00,7.78,7.78,7.59,7.72,148816.0,6.2228,6.2228,6.0708,6.1748,148816.0
2020-07-27 10:00:00,7.72,7.75,7.67,7.72,52571.0,6.1748,6.1988,6.1348,6.1748,52571.0
2020-07-27 10:30:00,7.72,7.73,7.65,7.65,44328.0,6.1748,6.1828,6.1188,6.1188,44328.0
2020-07-27 11:00:00,7.65,7.67,7.62,7.65,40966.0,6.1188,6.1348,6.0948,6.1188,40966.0
2020-07-27 11:30:00,7.65,7.67,7.62,7.65,45819.0,6.1188,6.1348,6.0948,6.1188,45819.0
2020-07-27 12:00:00,7.65,7.67,7.63,7.66,47187.0,6.1188,6.1348,6.1028,6.1268,47187.0
2020-07-27 12:30:00,7.67,7.67,7.62,7.63,34332.0,6.1348,6.1348,6.0948,6.1028,34332.0
2020-07-27 13:00:00,7.63,7.65,7.61,7.62,37778.0,6.1028,6.1188,6.0868,6.0948,37778.0
2020-07-27 13:30:00,7.63,7.65,7.62,7.63,23220.0,6.1028,6.1188,6.0948,6.1028,23220.0
2020-07-27 14:00:00,7.63,7.63,7.58,7.61,51893.0,6.1028,6.1028,6.0628,6.0868,51893.0
2020-07-27 14:30:00,7.62,7.62,7.59,7.61,27323.0,6.0948,6.0948,6.0708,6.0868,27323.0
2020-07-27 15:00:00,7.6,7.63,7.58,7.63,48147.0,6.0788,6.1028,6.0628,6.1028,48147.0
2020-07-27 15:30:00,7.63,7.64,7.6,7.63,345856.0,6.1028,6.1108,6.0788,6.1028,345856.0
2020-07-28 09:30:00,7.59,7.7,7.54,7.58,204851.0,6.0708,6.1588,6.0309,6.0628,204851.0
2020-07-28 10:00:00,7.58,7.65,7.55,7.57,91272.0,6.0628,6.1188,6.0389,6.0549,91272.0
2020-07-28 10:30:00,7.56,7.57,7.52,7.55,53184.0,6.0469,6.0549,6.0149,6.0389,53184.0
2020-07-28 11:00:00,7.54,7.59,7.52,7.57,67066.0,6.0309,6.0708,6.0149,6.0549,67066.0
2020-07-28 11:30:00,7.57,7.58,7.53,7.58,51603.0,6.0549,6.0628,6.0229,6.0628,51603.0
2020-07-28 12:00:00,7.57,7.59,7.51,7.54,54847.0,6.0549,6.0708,6.0069,6.0309,54847.0
2020-07-28 12:30:00,7.54,7.55,7.51,7.54,71447.0,6.0309,6.0389,6.0069,6.0309,71447.0
2020-07-28 13:00:00,7.54,7.55,7.5,7.55,135418.0,6.0309,6.0389,5.9989,6.0389,135418.0
2020-07-28 13:30:00,7.55,7.55,7.49,7.54,158677.0,6.0389,6.0389,5.9909,6.0309,158677.0
2020-07-28 14:00:00,7.54,7.58,7.5,7.5,152070.0,6.0309,6.0628,5.9989,5.9989,152070.0
2020-07-28 14:30:00,7.51,7.53,7.49,7.51,177901.0,6.0069,6.0229,5.9909,6.0069,177901.0
2020-07-28 15:00:00,7.51,7.52,7.49,7.49,116666.0,6.0069,6.0149,5.9909,5.9909,116666.0
2020-07-28 15:30:00,7.5,7.5,7.45,7.46,406930.0,5.9989,5.9989,5.9589,5.9669,406930.0
2020-07-29 09:30:00,7.44,7.51,7.41,7.46,102464.0,5.9509,6.0069,5.9269,5.9669,102464.0
2020-07-29 10:00:00,7.46,7.52,7.44,7.45,84092.0,5.9669,6.0149,5.9509,5.9589,84092.0
2020-07-29 10:30:00,7.45,7.45,7.39,7.41,63259.0,5.9589,5.9589,5.9109,5.9269,63259.0
2020-07-29 11:00:00,7.41,7.51,7.41,7.5,65119.0,5.9269,6.0069,5.9269,5.9989,65119.0
2020-07-29 11:30:00,7.5,7.53,7.49,7.53,65865.0,5.9989,6.0229,5.9909,6.0229,65865.0
2020-07-29 12:00:00,7.53,7.6,7.52,7.57,73616.0,6.0229,6.0788,6.0149,6.0549,73616.0
2020-07-29 12:30:00,7.56,7.58,7.53,7.56,62164.0,6.0469,6.0628,6.0229,6.0469,62164.0
2020-07-29 13:00:00,7.55,7.59,7.54,7.58,46352.0,6.0389,6.0708,6.0309,6.0628,46352.0
2020-07-29 13:30:00,7.59,7.59,7.54,7.59,58319.0,6.0708,6.0708,6.0309,6.0708,58319.0
2020-07-29 14:00:00,7.58,7.61,7.55,7.57,79282.0,6.0628,6.0868,6.0389,6.0549,79282.0
2020-07-29 14:30:00,7.57,7.65,7.56,7.62,81376.0,6.0549,6.1188,6.0469,6.0948,81376.0
2020-07-29 15:00:00,7.63,7.69,7.61,7.68,104404.0,6.1028,6.1508,6.0868,6.1428,104404.0
2020-07-29 15:30:00,7.68,7.72,7.66,7.72,286818.0,6.1428,6.1748,6.1268,6.1748,286818.0
2020-07-30 09:30:00,7.5,7.52,7.38,7.41,100218.0,5.9989,6.0149,5.9029,5.9269,100218.0
2020-07-30 10:00:00,7.41,7.54,7.38,7.49,151975.0,5.9269,6.0309,5.9029,5.9909,151975.0
2020-07-30 10:30:00,7.5,7.54,7.48,7.54,90555.0,5.9989,6.0309,5.9829,6.0309,90555.0
2020-07-30 11:00:00,7.54,7.62,7.54,7.57,55084.0,6.0309,6.0948,6.0309,6.0549,55084.0
2020-07-30 11:30:00,7.56,7.57,7.54,7.54,35229.0,6.0469,6.0549,6.0309,6.0309,35229.0
2020-07-30 12:00:00,7.55,7.59,7.53,7.56,50931.0,6.0389,6.0708,6.0229,6.0469,50931.0
2020-07-30 12:30:00,7.56,7.61,7.56,7.6,153205.0,6.0469,6.0868,6.0469,6.0788,153205.0
2020-07-30 13:00:00,7.6,7.61,7.53,7.53,163350.0,6.0788,6.0868,6.0229,6.0229,163350.0
2020-07-30 13:30:00,7.54,7.55,7.52,7.52,42794.0,6.0309,6.0389,6.0149,6.0149,42794.0
2020-07-30 14:00:00,7.52,7.57,7.51,7.52,267687.0,6.0149,6.0549,6.0069,6.0149,267687.0
2020-07-30 14:30:00,7.52,7.56,7.51,7.56,127535.0,6.0149,6.0469,6.0069,6.0469,127535.0
2020-07-30 15:00:00,7.56,7.57,7.51,7.52,332340.0,6.0469,6.0549,6.0069,6.0149,332340.0
2020-07-30 15:30:00,7.52,7.54,7.5,7.53,441360.0,6.0149,6.0309,5.9989,6.0229,441360.0
2020-07-31 09:30:00,7.47,7.53,7.38,7.51,187033.0,5.9749,6.0229,5.9029,6.0069,187033.0
2020-07-31 10:00:00,7.49,7.5,7.35,7.36,224245.0,5.9909,5.9989,5.8789,5.8869,224245.0
2020-07-31 10:30:00,7.36,7.39,7.33,7.39,138465.0,5.8869,5.9109,5.8629,5.9109,138465.0
2020-07-31 11:00:00,7.39,7.44,7.36,7.44,99115.0,5.9109,5.9509,5.8869,5.9509,99115.0
2020-07-31 11:30:00,7.44,7.44,7.36,7.37,73050.0,5.9509,5.9509,5.8869,5.8949,73050.0
2020-07-31 12:00:00,7.37,7.38,7.31,7.36,84470.0,5.8949,5.9029,5.8469,5.8869,84470.0
2020-07-31 12:30:00,7.36,7.36,7.32,7.36,102244.0,5.8869,5.8869,5.8549,5.8869,102244.0
2020-07-31 13:00:00,7.35,7.39,7.35,7.39,56018.0,5.8789,5.9109,5.8789,5.9109,56018.0
2020-07-31 13:30:00,7.39,7.47,7.39,7.47,64862.0,5.9109,5.9749,5.9109,5.9749,64862.0
2020-07-31 14:00:00,7.47,7.47,7.44,7.46,75646.0,5.9749,5.9749,5.9509,5.9669,75646.0
2020-07-31 14:30:00,7.46,7.48,7.44,7.46,97864.0,5.9669,5.9829,5.9509,5.9669,97864.0
2020-07-31 15:00:00,7.46,7.46,7.42,7.43,255617.0,5.9669,5.9669,5.9349,5.9429,255617.0
2020-07-31 15:30:00,7.43,7.48,7.42,7.47,340497.0,5.9429,5.9829,5.9349,5.9749,340497.0
2020-08-03 09:30:00,7.49,7.49,7.35,7.47,131091.0,5.9909,5.9909,5.8789,5.9749,131091.0
2020-08-03 10:00:00,7.47,7.52,7.46,7.48,41093.0,5.9749,6.0149,5.9669,5.9829,41093.0
2020-08-03 10:30:00,7.49,7.5,7.4,7.42,38885.0,5.9909,5.9989,5.9189,5.9349,38885.0
2020-08-03 11:00:00,7.42,7.46,7.41,7.45,32790.0,5.9349,5.9669,5.9269,5.9589,32790.0
2020-08-03 11:30:00,7.45,7.52,7.44,7.46,34717.0,5.9589,6.0149,5.9509,5.9669,34717.0
2020-08-03 12:00:00,7.46,7.49,7.44,7.45,34819.0,5.9669,5.9909,5.9509,5.9589,34819.0
2020-08-03 12:30:00,7.44,7.48,7.44,7.46,34662.0,5.9509,5.9829,5.9509,5.9669,34662.0
2020-08-03 13:00:00,7.46,7.46,7.41,7.46,26354.0,5.9669,5.9669,5.9269,5.9669,26354.0
2020-08-03 13:30:00,7.46,7.47,7.42,7.44,22042.0,5.9669,5.9749,5.9349,5.9509,22042.0
2020-08-03 14:00:00,7.45,7.46,7.42,7.45,35126.0,5.9589,5.9669,5.9349,5.9589,35126.0
2020-08-03 14:30:00,7.44,7.47,7.44,7.46,43560.0,5.9509,5.9749,5.9509,5.9669,43560.0
2020-08-03 15:00:00,7.46,7.46,7.44,7.46,38797.0,5.9669,5.9669,5.9509,5.9669,38797.0
2020-08-03 15:30:00,7.46,7.47,7.4,7.43,199699.0,5.9669,5.9749,5.9189,5.9429,199699.0
2020-08-04 09:30:00,7.38,7.45,7.36,7.37,101284.0,5.9029,5.9589,5.8869,5.8949,101284.0
2020-08-04 10:00:00,7.36,7.45,7.33,7.35,59931.0,5.8869,5.9589,5.8629,5.8789,59931.0
2020-08-04 10:30:00,7.35,7.39,7.33,7.38,59830.0,5.8789,5.9109,5.8629,5.9029,59830.0
2020-08-04 11:00:00,7.39,7.4,7.35,7.38,53208.0,5.9109,5.9189,5.8789,5.9029,53208.0
2020-08-04 11:30:00,7.39,7.39,7.33,7.33,64356.0,5.9109,5.9109,5.8629,5.8629,64356.0
2020-08-04 12:00:00,7.34,7.36,7.32,7.33,75918.0,5.8709,5.8869,5.8549,5.8629,75918.0
2020-08-04 12:30:00,7.32,7.36,7.31,7.35,57299.0,5.8549,5.8869,5.8469,5.8789,57299.0
2020-08-04 13:00:00,7.35,7.36,7.33,7.35,53015.0,5.8789,5.8869,5.8629,5.8789,53015.0
2020-08-04 13:30:00,7.36,7.36,7.32,7.33,39635.0,5.8869,5.8869,5.8549,5.8629,39635.0
2020-08-04 14:00:00,7.33,7.35,7.32,7.33,82998.0,5.8629,5.8789,5.8549,5.8629,82998.0
2020-08-04 14:30:00,7.33,7.35,7.32,7.35,59727.0,5.8629,5.8789,5.8549,5.8789,59727.0
2020-08-04 15:00:00,7.35,7.35,7.32,7.33,77835.0,5.8789,5.8789,5.8549,5.8629,77835.0
2020-08-04 15:30:00,7.33,7.35,7.32,7.35,166687.0,5.8629,5.8789,5.8549,5.8789,166687.0
2020-08-05 09:30:00,7.41,7.49,7.37,7.4,101470.0,5.9269,5.9909,5.8949,5.9189,101470.0
2020-08-05 10:00:00,7.41,7.43,7.38,7.4,19455.0,5.9269,5.9429,5.9029,5.9189,19455.0
2020-08-05 10:30:00,7.4,7.49,7.39,7.48,32463.0,5.9189,5.9909,5.9109,5.9829,32463.0
2020-08-05 11:00:00,7.48,7.52,7.48,7.5,69536.0,5.9829,6.0149,5.9829,5.9989,69536.0
2020-08-05 11:30:00,7.5,7.5,7.45,7.47,45835.0,5.9989,5.9989,5.9589,5.9749,45835.0
2020-08-05 12:00:00,7.47,7.5,7.47,7.48,56814.0,5.9749,5.9989,5.9749,5.9829,56814.0
2020-08-05 12:30:00,7.49,7.49,7.46,7.47,42876.0,5.9909,5.9909,5.9669,5.9749,42876.0
2020-08-05 13:00:00,7.47,7.49,7.44,7.49,24654.0,5.9749,5.9909,5.9509,5.9909,24654.0
2020-08-05 13:30:00,7.48,7.49,7.46,7.48,31773.0,5.9829,5.9909,5.9669,5.9829,31773.0
2020-08-05 14:00:00,7.48,7.5,7.47,7.48,50388.0,5.9829,5.9989,5.9749,5.9829,50388.0
2020-08-05 14:30:00,7.48,7.51,7.47,7.49,54265.0,5.9829,6.0069,5.9749,5.9909,54265.0
2020-08-05 15:00:00,7.49,7.52,7.48,7.51,61923.0,5.9909,6.0149,5.9829,6.0069,61923.0
2020-08-05 15:30:00,7.51,7.52,7.47,7.5,230742.0,6.0069,6.0149,5.9749,5.9989,230742.0
2020-08-06 09:30:00,7.42,7.54,7.41,7.53,57528.0,5.9349,6.0309,5.9269,6.0229,57528.0
2020-08-06 10:00:00,7.52,7.58,7.48,7.58,35518.0,6.0149,6.0628,5.9829,6.0628,35518.0
2020-08-06 10:30:00,7.57,7.58,7.5,7.53,38323.0,6.0549,6.0628,5.9989,6.0229,38323.0
2020-08-06 11:00:00,7.52,7.52,7.49,7.51,22757.0,6.0149,6.0149,5.9909,6.0069,22757.0
2020-08-06 11:30:00,7.51,7.52,7.47,7.52,26697.0,6.0069,6.0149,5.9749,6.0149,26697.0
2020-08-06 12:00:00,7.52,7.52,7.48,7.5,26647.0,6.0149,6.0149,5.9829,5.9989,26647.0
2020-08-06 12:30:00,7.51,7.51,7.46,7.48,26108.0,6.0069,6.0069,5.9669,5.9829,26108.0
2020-08-06 13:00:00,7.49,7.49,7.46,7.49,26655.0,5.9909,5.9909,5.9669,5.9909,26655.0
2020-08-06 13:30:00,7.48,7.48,7.45,7.46,21849.0,5.9829,5.9829,5.9589,5.9669,21849.0
2020-08-06 14:00:00,7.47,7.49,7.45,7.48,39628.0,5.9749,5.9909,5.9589,5.9829,39628.0
2020-08-06 14:30:00,7.48,7.52,7.48,7.51,32702.0,5.9829,6.0149,5.9829,6.0069,32702.0
2020-08-06 15:00:00,7.52,7.52,7.49,7.49,85696.0,6.0149,6.0149,5.9909,5.9909,85696.0
2020-08-06 15:30:00,7.49,7.5,7.42,7.45,287448.0,5.9909,5.9989,5.9349,5.9589,287448.0
2020-08-07 09:30:00,7.4,7.44,7.36,7.44,73480.0,5.9189,5.9509,5.8869,5.9509,73480.0
2020-08-07 10:00:00,7.45,7.51,7.44,7.5,54114.0,5.9589,6.0069,5.9509,5.9989,54114.0
2020-08-07 10:30:00,7.51,7.58,7.5,7.54,88418.0,6.0069,6.0628,5.9989,6.0309,88418.0
2020-08-07 11:00:00,7.54,7.64,7.54,7.61,115687.0,6.0309,6.1108,6.0309,6.0868,115687.0
2020-08-07 11:30:00,7.6,7.62,7.59,7.6,29624.0,6.0788,6.0948,6.0708,6.0788,29624.0
2020-08-07 12:00:00,7.59,7.69,7.59,7.69,38383.0,6.0708,6.1508,6.0708,6.1508,38383.0
2020-08-07 12:30:00,7.69,7.75,7.66,7.75,99264.0,6.1508,6.1988,6.1268,6.1988,99264.0
2020-08-07 13:00:00,7.75,7.81,7.72,7.81,130597.0,6.1988,6.2468,6.1748,6.2468,130597.0
2020-08-07 13:30:00,7.8,7.82,7.76,7.77,72586.0,6.2388,6.2548,6.2068,6.2148,72586.0
2020-08-07 14:00:00,7.78,7.82,7.76,7.79,58737.0,6.2228,6.2548,6.2068,6.2308,58737.0
2020-08-07 14:30:00,7.78,7.81,7.77,7.81,51132.0,6.2228,6.2468,6.2148,6.2468,51132.0
2020-08-07 15:00:00,7.81,7.89,7.8,7.89,408794.0,6.2468,6.3108,6.2388,6.3108,408794.0
2020-08-07 15:30:00,7.89,7.97,7.88,7.96,532565.0,6.3108,6.3748,6.3028,6.3668,532565.0
2020-08-10 09:30:00,8.0,8.08,7.92,8.05,339876.0,6.3988,6.4628,6.3348,6.4388,339876.0
2020-08-10 10:00:00,8.06,8.22,8.05,8.21,347859.0,6.4468,6.5748,6.4388,6.5668,347859.0
2020-08-10 10:30:00,8.21,8.25,8.18,8.21,152524.0,6.5668,6.5987,6.5428,6.5668,152524.0
2020-08-10 11:00:00,8.2,8.25,8.17,8.21,64353.0,6.5588,6.5987,6.5348,6.5668,64353.0
2020-08-10 11:30:00,8.21,8.21,8.16,8.18,60047.0,6.5668,6.5668,6.5268,6.5428,60047.0
2020-08-10 12:00:00,8.17,8.18,8.14,8.16,145151.0,6.5348,6.5428,6.5108,6.5268,145151.0
2020-08-10 12:30:00,8.16,8.18,8.15,8.16,96880.0,6.5268,6.5428,6.5188,6.5268,96880.0
2020-08-10 13:00:00,8.16,8.17,8.09,8.12,142163.0,6.5268,6.5348,6.4708,6.4948,142163.0
2020-08-10 13:30:00,8.12,8.17,8.12,8.14,48211.0,6.4948,6.5348,6.4948,6.5108,48211.0
2020-08-10 14:00:00,8.14,8.15,8.09,8.11,66838.0,6.5108,6.5188,6.4708,6.4868,66838.0
2020-08-10 14:30:00,8.11,8.12,8.09,8.11,203931.0,6.4868,6.4948,6.4708,6.4868,203931.0
2020-08-10 15:00:00,8.11,8.17,8.1,8.17,76742.0,6.4868,6.5348,6.4788,6.5348,76742.0
2020-08-10 15:30:00,8.17,8.17,8.1,8.11,391460.0,6.5348,6.5348,6.4788,6.4868,391460.0
2020-08-11 09:30:00,8.25,8.42,8.18,8.38,382843.0,6.5987,6.7347,6.5428,6.7027,382843.0
2020-08-11 10:00:00,8.38,8.46,8.35,8.42,101165.0,6.7027,6.7667,6.6787,6.7347,101165.0
2020-08-11 10:30:00,8.42,8.44,8.37,8.39,82539.0,6.7347,6.7507,6.6947,6.7107,82539.0
2020-08-11 11:00:00,8.39,8.41,8.36,8.38,158122.0,6.7107,6.7267,6.6867,6.7027,158122.0
2020-08-11 11:30:00,8.38,8.41,8.37,8.39,123135.0,6.7027,6.7267,6.6947,6.7107,123135.0
2020-08-11 12:00:00,8.39,8.43,8.38,8.42,105579.0,6.7107,6.7427,6.7027,6.7347,105579.0
2020-08-11 12:30:00,8.42,8.43,8.38,8.39,74715.0,6.7347,6.7427,6.7027,6.7107,74715.0
2020-08-11 13:00:00,8.39,8.45,8.39,8.44,58850.0,6.7107,6.7587,6.7107,6.7507,58850.0
2020-08-11 13:30:00,8.44,8.46,8.43,8.46,43151.0,6.7507,6.7667,6.7427,6.7667,43151.0
2020-08-11 14:00:00,8.46,8.48,8.43,8.43,94703.0,6.7667,6.7827,6.7427,6.7427,94703.0
2020-08-11 14:30:00,8.44,8.44,8.4,8.44,124986.0,6.7507,6.7507,6.7187,6.7507,124986.0
2020-08-11 15:00:00,8.43,8.45,8.37,8.4,304010.0,6.7427,6.7587,6.6947,6.7187,304010.0
2020-08-11 15:30:00,8.4,8.41,8.27,8.33,571191.0,6.7187,6.7267,6.6147,6.6627,571191.0
2020-08-12 09:30:00,8.5,8.5,8.37,8.38,193601.0,6.7987,6.7987,6.6947,6.7027,193601.0
2020-08-12 10:00:00,8.37,8.44,8.34,8.37,72599.0,6.6947,6.7507,6.6707,6.6947,72599.0
2020-08-12 10:30:00,8.38,8.39,8.27,8.3,84301.0,6.7027,6.7107,6.6147,6.6387,84301.0
2020-08-12 11:00:00,8.29,8.32,8.22,8.26,82203.0,6.6307,6.6547,6.5748,6.6067,82203.0
2020-08-12 11:30:00,8.26,8.29,8.18,8.19,55349.0,6.6067,6.6307,6.5428,6.5508,55349.0
2020-08-12 12:00:00,8.19,8.2,8.13,8.13,58930.0,6.5508,6.5588,6.5028,6.5028,58930.0
2020-08-12 12:30:00,8.13,8.16,8.06,8.06,128585.0,6.5028,6.5268,6.4468,6.4468,128585.0
2020-08-12 13:00:00,8.07,8.07,7.97,8.05,105620.0,6.4548,6.4548,6.3748,6.4388,105620.0
2020-08-12 13:30:00,8.05,8.07,8.01,8.04,38758.0,6.4388,6.4548,6.4068,6.4308,38758.0
2020-08-12 14:00:00,8.03,8.06,8.02,8.05,48569.0,6.4228,6.4468,6.4148,6.4388,48569.0
2020-08-12 14:30:00,8.05,8.11,8.05,8.11,99009.0,6.4388,6.4868,6.4388,6.4868,99009.0
2020-08-12 15:00:00,8.1,8.12,8.07,8.1,92548.0,6.4788,6.4948,6.4548,6.4788,92548.0
2020-08-12 15:30:00,8.1,8.13,8.07,8.12,200144.0,6.4788,6.5028,6.4548,6.4948,200144.0
2020-08-13 09:30:00,8.03,8.12,7.97,8.12,206211.0,6.4228,6.4948,6.3748,6.4948,206211.0
2020-08-13 10:00:00,8.11,8.17,8.09,8.11,114321.0,6.4868,6.5348,6.4708,6.4868,114321.0
2020-08-13 10:30:00,8.1,8.13,8.05,8.09,60241.0,6.4788,6.5028,6.4388,6.4708,60241.0
2020-08-13 11:00:00,8.08,8.1,8.03,8.05,69381.0,6.4628,6.4788,6.4228,6.4388,69381.0
2020-08-13 11:30:00,8.05,8.09,8.03,8.08,39332.0,6.4388,6.4708,6.4228,6.4628,39332.0
2020-08-13 12:00:00,8.08,8.09,8.06,8.06,40888.0,6.4628,6.4708,6.4468,6.4468,40888.0
2020-08-13 12:30:00,8.06,8.08,8.03,8.06,66242.0,6.4468,6.4628,6.4228,6.4468,66242.0
2020-08-13 13:00:00,8.07,8.14,8.06,8.14,32649.0,6.4548,6.5108,6.4468,6.5108,32649.0
2020-08-13 13:30:00,8.14,8.15,8.1,8.12,44920.0,6.5108,6.5188,6.4788,6.4948,44920.0
2020-08-13 14:00:00,8.13,8.15,8.09,8.12,48966.0,6.5028,6.5188,6.4708,6.4948,48966.0
2020-08-13 14:30:00,8.12,8.12,8.04,8.05,40019.0,6.4948,6.4948,6.4308,6.4388,40019.0
2020-08-13 15:00:00,8.06,8.11,8.04,8.09,80876.0,6.4468,6.4868,6.4308,6.4708,80876.0
2020-08-13 15:30:00,8.09,8.09,8.02,8.04,361723.0,6.4708,6.4708,6.4148,6.4308,361723.0
2020-08-14 09:30:00,7.96,8.01,7.89,8.0,149827.0,6.3668,6.4068,6.3108,6.3988,149827.0
2020-08-14 10:00:00,8.0,8.12,7.99,8.12,130154.0,6.3988,6.4948,6.3908,6.4948,130154.0
2020-08-14 10:30:00,8.11,8.14,8.08,8.09,182104.0,6.4868,6.5108,6.4628,6.4708,182104.0
2020-08-14 11:00:00,8.09,8.16,8.06,8.12,222940.0,6.4708,6.5268,6.4468,6.4948,222940.0
2020-08-14 11:30:00,8.12,8.12,8.08,8.12,76989.0,6.4948,6.4948,6.4628,6.4948,76989.0
2020-08-14 12:00:00,8.11,8.13,8.09,8.1,40258.0,6.4868,6.5028,6.4708,6.4788,40258.0
2020-08-14 12:30:00,8.1,8.12,8.07,8.08,38319.0,6.4788,6.4948,6.4548,6.4628,38319.0
2020-08-14 13:00:00,8.08,8.1,8.06,8.1,48545.0,6.4628,6.4788,6.4468,6.4788,48545.0
2020-08-14 13:30:00,8.09,8.14,8.08,8.12,61501.0,6.4708,6.5108,6.4628,6.4948,61501.0
2020-08-14 14:00:00,8.12,8.15,8.1,8.1,85249.0,6.4948,6.5188,6.4788,6.4788,85249.0
2020-08-14 14:30:00,8.1,8.11,8.04,8.04,62813.0,6.4788,6.4868,6.4308,6.4308,62813.0
2020-08-14 15:00:00,8.04,8.07,8.03,8.06,146763.0,6.4308,6.4548,6.4228,6.4468,146763.0
2020-08-14 15:30:00,8.06,8.07,8.03,8.06,351708.0,6.4468,6.4548,6.4228,6.4468,351708.0
2020-08-17 09:30:00,8.03,8.06,7.92,7.93,270405.0,6.4228,6.4468,6.3348,6.3428,270405.0
2020-08-17 10:00:00,7.92,8.0,7.9,7.97,103498.0,6.3348,6.3988,6.3188,6.3748,103498.0
2020-08-17 10:30:00,7.97,8.01,7.96,7.97,110155.0,6.3748,6.4068,6.3668,6.3748,110155.0
2020-08-17 11:00:00,7.98,7.99,7.95,7.96,42775.0,6.3828,6.3908,6.3588,6.3668,42775.0
2020-08-17 11:30:00,7.95,7.98,7.94,7.96,44999.0,6.3588,6.3828,6.3508,6.3668,44999.0
2020-08-17 12:00:00,7.96,7.97,7.95,7.95,28477.0,6.3668,6.3748,6.3588,6.3588,28477.0
2020-08-17 12:30:00,7.96,7.96,7.92,7.93,68250.0,6.3668,6.3668,6.3348,6.3428,68250.0
2020-08-17 13:00:00,7.92,7.92,7.89,7.91,135431.0,6.3348,6.3348,6.3108,6.3268,135431.0
2020-08-17 13:30:00,7.92,7.92,7.9,7.91,23621.0,6.3348,6.3348,6.3188,6.3268,23621.0
2020-08-17 14:00:00,7.91,7.93,7.89,7.93,54984.0,6.3268,6.3428,6.3108,6.3428,54984.0
2020-08-17 14:30:00,7.93,7.93,7.87,7.89,99968.0,6.3428,6.3428,6.2948,6.3108,99968.0
2020-08-17 15:00:00,7.89,7.89,7.86,7.87,83628.0,6.3108,6.3108,6.2868,6.2948,83628.0
2020-08-17 15:30:00,7.87,7.9,7.83,7.87,416620.0,6.2948,6.3188,6.2628,6.2948,416620.0
2020-08-18 09:30:00,7.84,7.86,7.78,7.78,109900.0,6.2708,6.2868,6.2228,6.2228,109900.0
2020-08-18 10:00:00,7.78,7.82,7.75,7.77,51783.0,6.2228,6.2548,6.1988,6.2148,51783.0
2020-08-18 10:30:00,7.77,7.8,7.74,7.75,39844.0,6.2148,6.2388,6.1908,6.1988,39844.0
2020-08-18 11:00:00,7.76,7.82,7.75,7.82,35123.0,6.2068,6.2548,6.1988,6.2548,35123.0
2020-08-18 11:30:00,7.82,7.83,7.79,7.81,71746.0,6.2548,6.2628,6.2308,6.2468,71746.0
2020-08-18 12:00:00,7.81,7.82,7.72,7.74,41407.0,6.2468,6.2548,6.1748,6.1908,41407.0
2020-08-18 12:30:00,7.74,7.74,7.71,7.71,52333.0,6.1908,6.1908,6.1668,6.1668,52333.0
2020-08-18 13:00:00,7.71,7.74,7.71,7.72,28310.0,6.1668,6.1908,6.1668,6.1748,28310.0
2020-08-18 13:30:00,7.72,7.77,7.72,7.74,32989.0,6.1748,6.2148,6.1748,6.1908,32989.0
2020-08-18 14:00:00,7.74,7.75,7.7,7.71,55211.0,6.1908,6.1988,6.1588,6.1668,55211.0
2020-08-18 14:30:00,7.71,7.71,7.65,7.68,134823.0,6.1668,6.1668,6.1188,6.1428,134823.0
2020-08-18 15:00:00,7.69,7.69,7.63,7.65,132570.0,6.1508,6.1508,6.1028,6.1188,132570.0
2020-08-18 15:30:00,7.65,7.66,7.6,7.63,397680.0,6.1188,6.1268,6.0788,6.1028,397680.0
2020-08-19 09:30:00,7.67,7.82,7.61,7.8,136654.0,6.1348,6.2548,6.0868,6.2388,136654.0
2020-08-19 10:00:00,7.81,7.82,7.7,7.76,63066.0,6.2468,6.2548,6.1588,6.2068,63066.0
2020-08-19 10:30:00,7.76,7.81,7.75,7.79,77626.0,6.2068,6.2468,6.1988,6.2308,77626.0
2020-08-19 11:00:00,7.78,7.83,7.75,7.83,36865.0,6.2228,6.2628,6.1988,6.2628,36865.0
2020-08-19 11:30:00,7.83,7.86,7.8,7.81,120955.0,6.2628,6.2868,6.2388,6.2468,120955.0
2020-08-19 12:00:00,7.81,7.83,7.78,7.82,57548.0,6.2468,6.2628,6.2228,6.2548,57548.0
2020-08-19 12:30:00,7.83,7.84,7.77,7.78,23315.0,6.2628,6.2708,6.2148,6.2228,23315.0
2020-08-19 13:00:00,7.79,7.8,7.77,7.78,19398.0,6.2308,6.2388,6.2148,6.2228,19398.0
2020-08-19 13:30:00,7.77,7.79,7.75,7.79,28915.0,6.2148,6.2308,6.1988,6.2308,28915.0
2020-08-19 14:00:00,7.8,7.86,7.77,7.83,63462.0,6.2388,6.2868,6.2148,6.2628,63462.0
2020-08-19 14:30:00,7.83,7.83,7.77,7.78,107527.0,6.2628,6.2628,6.2148,6.2228,107527.0
2020-08-19 15:00:00,7.79,7.81,7.71,7.72,152667.0,6.2308,6.2468,6.1668,6.1748,152667.0
2020-08-19 15:30:00,7.72,7.75,7.7,7.73,220815.0,6.1748,6.1988,6.1588,6.1828,220815.0
2020-08-20 09:30:00,7.58,7.7,7.54,7.55,209942.0,6.0628,6.1588,6.0309,6.0389,209942.0
2020-08-20 10:00:00,7.56,7.63,7.54,7.62,102925.0,6.0469,6.1028,6.0309,6.0948,102925.0
2020-08-20 10:30:00,7.61,7.62,7.54,7.54,35243.0,6.0868,6.0948,6.0309,6.0309,35243.0
2020-08-20 11:00:00,7.54,7.57,7.5,7.5,55239.0,6.0309,6.0549,5.9989,5.9989,55239.0
2020-08-20 11:30:00,7.5,7.56,7.5,7.53,40154.0,5.9989,6.0469,5.9989,6.0229,40154.0
2020-08-20 12:00:00,7.52,7.53,7.49,7.52,97026.0,6.0149,6.0229,5.9909,6.0149,97026.0
2020-08-20 12:30:00,7.52,7.56,7.52,7.54,73249.0,6.0149,6.0469,6.0149,6.0309,73249.0
2020-08-20 13:00:00,7.54,7.55,7.51,7.52,92387.0,6.0309,6.0389,6.0069,6.0149,92387.0
2020-08-20 13:30:00,7.52,7.53,7.48,7.5,69128.0,6.0149,6.0229,5.9829,5.9989,69128.0
2020-08-20 14:00:00,7.5,7.51,7.48,7.49,136016.0,5.9989,6.0069,5.9829,5.9909,136016.0
2020-08-20 14:30:00,7.5,7.51,7.49,7.5,51605.0,5.9989,6.0069,5.9909,5.9989,51605.0
2020-08-20 15:00:00,7.5,7.52,7.47,7.47,155151.0,5.9989,6.0149,5.9749,5.9749,155151.0
2020-08-20 15:30:00,7.48,7.49,7.45,7.46,442901.0,5.9829,5.9909,5.9589,5.9669,442901.0
2020-08-21 09:30:00,7.46,7.53,7.43,7.52,226566.0,5.9669,6.0229,5.9429,6.0149,226566.0
2020-08-21 10:00:00,7.52,7.55,7.5,7.51,173526.0,6.0149,6.0389,5.9989,6.0069,173526.0
2020-08-21 10:30:00,7.51,7.52,7.46,7.49,91795.0,6.0069,6.0149,5.9669,5.9909,91795.0
2020-08-21 11:00:00,7.49,7.51,7.46,7.49,129356.0,5.9909,6.0069,5.9669,5.9909,129356.0
2020-08-21 11:30:00,7.49,7.54,7.48,7.52,47858.0,5.9909,6.0309,5.9829,6.0149,47858.0
2020-08-21 12:00:00,7.52,7.54,7.5,7.51,45514.0,6.0149,6.0309,5.9989,6.0069,45514.0
2020-08-21 12:30:00,7.51,7.52,7.44,7.45,45476.0,6.0069,6.0149,5.9509,5.9589,45476.0
2020-08-21 13:00:00,7.45,7.5,7.43,7.49,43025.0,5.9589,5.9989,5.9429,5.9909,43025.0
2020-08-21 13:30:00,7.48,7.55,7.47,7.53,99018.0,5.9829,6.0389,5.9749,6.0229,99018.0
2020-08-21 14:00:00,7.54,7.56,7.53,7.54,25182.0,6.0309,6.0469,6.0229,6.0309,25182.0
2020-08-21 14:30:00,7.54,7.56,7.52,7.54,29833.0,6.0309,6.0469,6.0149,6.0309,29833.0
2020-08-21 15:00:00,7.54,7.55,7.5,7.51,54023.0,6.0309,6.0389,5.9989,6.0069,54023.0
2020-08-21 15:30:00,7.51,7.51,7.46,7.5,253455.0,6.0069,6.0069,5.9669,5.9989,253455.0
2020-08-24 09:30:00,7.54,7.57,7.43,7.54,120770.0,6.0309,6.0549,5.9429,6.0309,120770.0
2020-08-24 10:00:00,7.55,7.64,7.55,7.62,52202.0,6.0389,6.1108,6.0389,6.0948,52202.0
2020-08-24 10:30:00,7.62,7.7,7.61,7.69,122389.0,6.0948,6.1588,6.0868,6.1508,122389.0
2020-08-24 11:00:00,7.7,7.71,7.65,7.71,102444.0,6.1588,6.1668,6.1188,6.1668,102444.0
2020-08-24 11:30:00,7.71,7.71,7.67,7.67,78417.0,6.1668,6.1668,6.1348,6.1348,78417.0
2020-08-24 12:00:00,7.67,7.69,7.65,7.67,399178.0,6.1348,6.1508,6.1188,6.1348,399178.0
2020-08-24 12:30:00,7.67,7.77,7.66,7.76,176302.0,6.1348,6.2148,6.1268,6.2068,176302.0
2020-08-24 13:00:00,7.76,7.78,7.72,7.72,45675.0,6.2068,6.2228,6.1748,6.1748,45675.0
2020-08-24 13:30:00,7.73,7.74,7.69,7.7,77439.0,6.1828,6.1908,6.1508,6.1588,77439.0
2020-08-24 14:00:00,7.69,7.7,7.67,7.7,92125.0,6.1508,6.1588,6.1348,6.1588,92125.0
2020-08-24 14:30:00,7.69,7.75,7.68,7.75,80020.0,6.1508,6.1988,6.1428,6.1988,80020.0
2020-08-24 15:00:00,7.75,7.77,7.72,7.74,132310.0,6.1988,6.2148,6.1748,6.1908,132310.0
2020-08-24 15:30:00,7.74,7.81,7.73,7.8,271720.0,6.1908,6.2468,6.1828,6.2388,271720.0
2020-08-25 09:30:00,7.94,8.02,7.79,7.87,102489.0,6.3508,6.4148,6.2308,6.2948,102489.0
2020-08-25 10:00:00,7.88,7.89,7.75,7.76,58516.0,6.3028,6.3108,6.1988,6.2068,58516.0
2020-08-25 10:30:00,7.75,7.77,7.72,7.74,38418.0,6.1988,6.2148,6.1748,6.1908,38418.0
2020-08-25 11:00:00,7.74,7.76,7.7,7.76,45522.0,6.1908,6.2068,6.1588,6.2068,45522.0
2020-08-25 11:30:00,7.75,7.76,7.7,7.72,55940.0,6.1988,6.2068,6.1588,6.1748,55940.0
2020-08-25 12:00:00,7.72,7.74,7.7,7.72,25266.0,6.1748,6.1908,6.1588,6.1748,25266.0
2020-08-25 12:30:00,7.72,7.77,7.7,7.74,50369.0,6.1748,6.2148,6.1588,6.1908,50369.0
2020-08-25 13:00:00,7.75,7.77,7.73,7.77,22507.0,6.1988,6.2148,6.1828,6.2148,22507.0
2020-08-25 13:30:00,7.77,7.79,7.75,7.76,31253.0,6.2148,6.2308,6.1988,6.2068,31253.0
2020-08-25 14:00:00,7.76,7.78,7.74,7.76,24738.0,6.2068,6.2228,6.1908,6.2068,24738.0
2020-08-25 14:30:00,7.77,7.8,7.76,7.78,27887.0,6.2148,6.2388,6.2068,6.2228,27887.0
2020-08-25 15:00:00,7.78,7.81,7.77,7.81,57695.0,6.2228,6.2468,6.2148,6.2468,57695.0
2020-08-25 15:30:00,7.81,7.82,7.76,7.77,242654.0,6.2468,6.2548,6.2068,6.2148,242654.0
2020-08-26 09:30:00,7.74,7.78,7.67,7.73,103525.0,6.1908,6.2228,6.1348,6.1828,103525.0
2020-08-26 10:00:00,7.73,7.79,7.68,7.7,138469.0,6.1828,6.2308,6.1428,6.1588,138469.0
2020-08-26 10:30:00,7.69,7.71,7.66,7.68,58528.0,6.1508,6.1668,6.1268,6.1428,58528.0
2020-08-26 11:00:00,7.67,7.68,7.64,7.65,31311.0,6.1348,6.1428,6.1108,6.1188,31311.0
2020-08-26 11:30:00,7.64,7.65,7.62,7.64,60009.0,6.1108,6.1188,6.0948,6.1108,60009.0
2020-08-26 12:00:00,7.65,7.65,7.61,7.64,43249.0,6.1188,6.1188,6.0868,6.1108,43249.0
2020-08-26 12:30:00,7.64,7.65,7.62,7.65,75142.0,6.1108,6.1188,6.0948,6.1188,75142.0
2020-08-26 13:00:00,7.64,7.65,7.6,7.63,46228.0,6.1108,6.1188,6.0788,6.1028,46228.0
2020-08-26 13:30:00,7.63,7.64,7.61,7.62,43066.0,6.1028,6.1108,6.0868,6.0948,43066.0
2020-08-26 14:00:00,7.62,7.63,7.61,7.62,40219.0,6.0948,6.1028,6.0868,6.0948,40219.0
2020-08-26 14:30:00,7.61,7.63,7.6,7.61,33228.0,6.0868,6.1028,6.0788,6.0868,33228.0
2020-08-26 15:00:00,7.61,7.62,7.6,7.61,80318.0,6.0868,6.0948,6.0788,6.0868,80318.0
2020-08-26 15:30:00,7.6,7.61,7.52,7.52,525851.0,6.0788,6.0868,6.0149,6.0149,525851.0
2020-08-27 09:30:00,7.51,7.78,7.51,7.76,126547.0,6.0069,6.2228,6.0069,6.2068,126547.0
2020-08-27 10:00:00,7.77,7.8,7.72,7.75,138756.0,6.2148,6.2388,6.1748,6.1988,138756.0
2020-08-27 10:30:00,7.75,7.79,7.71,7.79,145950.0,6.1988,6.2308,6.1668,6.2308,145950.0
2020-08-27 11:00:00,7.78,7.82,7.75,7.81,169028.0,6.2228,6.2548,6.1988,6.2468,169028.0
2020-08-27 11:30:00,7.81,7.84,7.8,7.83,72337.0,6.2468,6.2708,6.2388,6.2628,72337.0
2020-08-27 12:00:00,7.83,7.83,7.76,7.77,64010.0,6.2628,6.2628,6.2068,6.2148,64010.0
2020-08-27 12:30:00,7.77,7.81,7.75,7.79,123489.0,6.2148,6.2468,6.1988,6.2308,123489.0
2020-08-27 13:00:00,7.79,7.82,7.75,7.8,68810.0,6.2308,6.2548,6.1988,6.2388,68810.0
2020-08-27 13:30:00,7.8,7.82,7.76,7.78,36524.0,6.2388,6.2548,6.2068,6.2228,36524.0
2020-08-27 14:00:00,7.78,7.81,7.77,7.8,18036.0,6.2228,6.2468,6.2148,6.2388,18036.0
2020-08-27 14:30:00,7.8,7.83,7.79,7.82,53407.0,6.2388,6.2628,6.2308,6.2548,53407.0
2020-08-27 15:00:00,7.82,7.84,7.81,7.84,110284.0,6.2548,6.2708,6.2468,6.2708,110284.0
2020-08-27 15:30:00,7.83,7.85,7.81,7.85,406912.0,6.2628,6.2788,6.2468,6.2788,406912.0
2020-08-28 09:30:00,7.92,7.94,7.76,7.77,104408.0,6.3348,6.3508,6.2068,6.2148,104408.0
2020-08-28 10:00:00,7.77,7.8,7.7,7.71,75736.0,6.2148,6.2388,6.1588,6.1668,75736.0
2020-08-28 10:30:00,7.7,7.75,7.7,7.73,48964.0,6.1588,6.1988,6.1588,6.1828,48964.0
2020-08-28 11:00:00,7.73,7.77,7.72,7.74,33407.0,6.1828,6.2148,6.1748,6.1908,33407.0
2020-08-28 11:30:00,7.75,7.77,7.73,7.75,80061.0,6.1988,6.2148,6.1828,6.1988,80061.0
2020-08-28 12:00:00,7.74,7.75,7.72,7.73,28534.0,6.1908,6.1988,6.1748,6.1828,28534.0
2020-08-28 12:30:00,7.73,7.75,7.71,7.73,36521.0,6.1828,6.1988,6.1668,6.1828,36521.0
2020-08-28 13:00:00,7.73,7.74,7.69,7.7,61695.0,6.1828,6.1908,6.1508,6.1588,61695.0
2020-08-28 13:30:00,7.7,7.7,7.65,7.66,37572.0,6.1588,6.1588,6.1188,6.1268,37572.0
2020-08-28 14:00:00,7.66,7.7,7.66,7.67,48256.0,6.1268,6.1588,6.1268,6.1348,48256.0
2020-08-28 14:30:00,7.67,7.71,7.67,7.7,47892.0,6.1348,6.1668,6.1348,6.1588,47892.0
2020-08-28 15:00:00,7.7,7.72,7.67,7.68,124653.0,6.1588,6.1748,6.1348,6.1428,124653.0
2020-08-28 15:30:00,7.69,7.7,7.67,7.7,375242.0,6.1508,6.1588,6.1348,6.1588,375242.0
2020-08-31 09:30:00,7.6,7.74,7.56,7.61,176672.0,6.0788,6.1908,6.0469,6.0868,176672.0
2020-08-31 10:00:00,7.61,7.66,7.6,7.65,69968.0,6.0868,6.1268,6.0788,6.1188,69968.0
2020-08-31 10:30:00,7.65,7.69,7.64,7.67,61045.0,6.1188,6.1508,6.1108,6.1348,61045.0
2020-08-31 11:00:00,7.67,7.68,7.61,7.61,73371.0,6.1348,6.1428,6.0868,6.0868,73371.0
2020-08-31 11:30:00,7.61,7.64,7.6,7.64,50717.0,6.0868,6.1108,6.0788,6.1108,50717.0
2020-08-31 12:00:00,7.63,7.65,7.57,7.58,72430.0,6.1028,6.1188,6.0549,6.0628,72430.0
2020-08-31 12:30:00,7.58,7.6,7.56,7.58,60276.0,6.0628,6.0788,6.0469,6.0628,60276.0
2020-08-31 13:00:00,7.57,7.58,7.53,7.54,110693.0,6.0549,6.0628,6.0229,6.0309,110693.0
2020-08-31 13:30:00,7.54,7.55,7.51,7.52,72057.0,6.0309,6.0389,6.0069,6.0149,72057.0
2020-08-31 14:00:00,7.53,7.56,7.52,7.56,43730.0,6.0229,6.0469,6.0149,6.0469,43730.0
2020-08-31 14:30:00,7.56,7.59,7.55,7.55,71036.0,6.0469,6.0708,6.0389,6.0389,71036.0
2020-08-31 15:00:00,7.56,7.56,7.53,7.56,114951.0,6.0469,6.0469,6.0229,6.0469,114951.0
2020-08-31 15:30:00,7.56,7.56,7.51,7.51,400630.0,6.0469,6.0469,6.0069,6.0069,400630.0
2020-09-01 09:30:00,7.42,7.56,7.33,7.55,192232.0,5.9349,6.0469,5.8629,6.0389,192232.0
2020-09-01 10:00:00,7.55,7.6,7.51,7.6,76561.0,6.0389,6.0788,6.0069,6.0788,76561.0
2020-09-01 10:30:00,7.6,7.64,7.59,7.61,58840.0,6.0788,6.1108,6.0708,6.0868,58840.0
2020-09-01 11:00:00,7.61,7.62,7.56,7.6,168937.0,6.0868,6.0948,6.0469,6.0788,168937.0
2020-09-01 11:30:00,7.61,7.64,7.56,7.56,108885.0,6.0868,6.1108,6.0469,6.0469,108885.0
2020-09-01 12:00:00,7.56,7.57,7.52,7.52,76505.0,6.0469,6.0549,6.0149,6.0149,76505.0
2020-09-01 12:30:00,7.53,7.54,7.5,7.54,43224.0,6.0229,6.0309,5.9989,6.0309,43224.0
2020-09-01 13:00:00,7.53,7.54,7.52,7.53,125204.0,6.0229,6.0309,6.0149,6.0229,125204.0
2020-09-01 13:30:00,7.52,7.53,7.5,7.52,41192.0,6.0149,6.0229,5.9989,6.0149,41192.0
2020-09-01 14:00:00,7.52,7.53,7.51,7.53,50189.0,6.0149,6.0229,6.0069,6.0229,50189.0
2020-09-01 14:30:00,7.53,7.54,7.52,7.53,50389.0,6.0229,6.0309,6.0149,6.0229,50389.0
2020-09-01 15:00:00,7.52,7.53,7.51,7.52,95845.0,6.0149,6.0229,6.0069,6.0149,95845.0
2020-09-01 15:30:00,7.52,7.53,7.51,7.52,266083.0,6.0149,6.0229,6.0069,6.0149,266083.0
2020-09-02 09:30:00,7.48,7.6,7.46,7.6,182211.0,5.9829,6.0788,5.9669,6.0788,182211.0
2020-09-02 10:00:00,7.6,7.6,7.53,7.53,43935.0,6.0788,6.0788,6.0229,6.0229,43935.0
2020-09-02 10:30:00,7.54,7.6,7.54,7.56,47656.0,6.0309,6.0788,6.0309,6.0469,47656.0
2020-09-02 11:00:00,7.56,7.62,7.55,7.58,80711.0,6.0469,6.0948,6.0389,6.0628,80711.0
2020-09-02 11:30:00,7.59,7.62,7.58,7.62,40652.0,6.0708,6.0948,6.0628,6.0948,40652.0
2020-09-02 12:00:00,7.61,7.63,7.58,7.6,40441.0,6.0868,6.1028,6.0628,6.0788,40441.0
2020-09-02 12:30:00,7.6,7.6,7.57,7.57,54144.0,6.0788,6.0788,6.0549,6.0549,54144.0
2020-09-02 13:00:00,7.57,7.6,7.55,7.59,37378.0,6.0549,6.0788,6.0389,6.0708,37378.0
2020-09-02 13:30:00,7.58,7.6,7.57,7.58,33261.0,6.0628,6.0788,6.0549,6.0628,33261.0
2020-09-02 14:00:00,7.57,7.58,7.56,7.58,53800.0,6.0549,6.0628,6.0469,6.0628,53800.0
2020-09-02 14:30:00,7.57,7.6,7.56,7.6,30980.0,6.0549,6.0788,6.0469,6.0788,30980.0
2020-09-02 15:00:00,7.59,7.64,7.59,7.64,82437.0,6.0708,6.1108,6.0708,6.1108,82437.0
2020-09-02 15:30:00,7.63,7.7,7.62,7.66,259848.0,6.1028,6.1588,6.0948,6.1268,259848.0
2020-09-03 09:30:00,7.75,7.98,7.74,7.92,226207.0,6.1988,6.3828,6.1908,6.3348,226207.0
2020-09-03 10:00:00,7.92,7.92,7.78,7.79,71856.0,6.3348,6.3348,6.2228,6.2308,71856.0
2020-09-03 10:30:00,7.79,7.82,7.76,7.8,70366.0,6.2308,6.2548,6.2068,6.2388,70366.0
2020-09-03 11:00:00,7.79,7.8,7.65,7.66,86118.0,6.2308,6.2388,6.1188,6.1268,86118.0
2020-09-03 11:30:00,7.66,7.7,7.64,7.69,63550.0,6.1268,6.1588,6.1108,6.1508,63550.0
2020-09-03 12:00:00,7.69,7.72,7.69,7.71,28193.0,6.1508,6.1748,6.1508,6.1668,28193.0
2020-09-03 12:30:00,7.71,7.72,7.66,7.67,45912.0,6.1668,6.1748,6.1268,6.1348,45912.0
2020-09-03 13:00:00,7.66,7.7,7.64,7.67,83073.0,6.1268,6.1588,6.1108,6.1348,83073.0
2020-09-03 13:30:00,7.66,7.67,7.62,7.65,47600.0,6.1268,6.1348,6.0948,6.1188,47600.0
2020-09-03 14:00:00,7.65,7.68,7.64,7.68,42401.0,6.1188,6.1428,6.1108,6.1428,42401.0
2020-09-03 14:30:00,7.68,7.71,7.66,7.67,52272.0,6.1428,6.1668,6.1268,6.1348,52272.0
2020-09-03 15:00:00,7.67,7.68,7.62,7.65,140107.0,6.1348,6.1428,6.0948,6.1188,140107.0
2020-09-03 15:30:00,7.64,7.67,7.62,7.64,459239.0,6.1108,6.1348,6.0948,6.1108,459239.0
2020-09-04 09:30:00,7.9,7.98,7.82,7.92,163173.0,6.3188,6.3828,6.2548,6.3348,163173.0
2020-09-04 10:00:00,7.93,7.97,7.89,7.89,99662.0,6.3428,6.3748,6.3108,6.3108,99662.0
2020-09-04 10:30:00,7.9,7.91,7.79,7.83,106527.0,6.3188,6.3268,6.2308,6.2628,106527.0
2020-09-04 11:00:00,7.82,7.82,7.75,7.78,40003.0,6.2548,6.2548,6.1988,6.2228,40003.0
2020-09-04 11:30:00,7.79,7.8,7.71,7.73,71958.0,6.2308,6.2388,6.1668,6.1828,71958.0
2020-09-04 12:00:00,7.73,7.76,7.72,7.74,39653.0,6.1828,6.2068,6.1748,6.1908,39653.0
2020-09-04 12:30:00,7.73,7.78,7.72,7.76,56085.0,6.1828,6.2228,6.1748,6.2068,56085.0
2020-09-04 13:00:00,7.77,7.77,7.73,7.74,34200.0,6.2148,6.2148,6.1828,6.1908,34200.0
2020-09-04 13:30:00,7.73,7.76,7.71,7.76,73850.0,6.1828,6.2068,6.1668,6.2068,73850.0
2020-09-04 14:00:00,7.76,7.81,7.75,7.81,54834.0,6.2068,6.2468,6.1988,6.2468,54834.0
2020-09-04 14:30:00,7.81,7.85,7.8,7.83,59558.0,6.2468,6.2788,6.2388,6.2628,59558.0
2020-09-04 15:00:00,7.83,7.89,7.83,7.87,91296.0,6.2628,6.3108,6.2628,6.2948,91296.0
2020-09-04 15:30:00,7.86,7.87,7.82,7.84,300230.0,6.2868,6.2948,6.2548,6.2708,300230.0
2020-09-08 09:30:00,7.76,7.78,7.57,7.62,133374.0,6.2068,6.2228,6.0549,6.0948,133374.0
2020-09-08 10:00:00,7.61,7.61,7.46,7.51,218124.0,6.0868,6.0868,5.9669,6.0069,218124.0
2020-09-08 10:30:00,7.51,7.53,7.41,7.41,75982.0,6.0069,6.0229,5.9269,5.9269,75982.0
2020-09-08 11:00:00,7.42,7.5,7.39,7.46,195975.0,5.9349,5.9989,5.9109,5.9669,195975.0
2020-09-08 11:30:00,7.46,7.48,7.44,7.45,89784.0,5.9669,5.9829,5.9509,5.9589,89784.0
2020-09-08 12:00:00,7.45,7.54,7.45,7.52,80185.0,5.9589,6.0309,5.9589,6.0149,80185.0
2020-09-08 12:30:00,7.52,7.54,7.5,7.54,29994.0,6.0149,6.0309,5.9989,6.0309,29994.0
2020-09-08 13:00:00,7.54,7.62,7.52,7.62,80802.0,6.0309,6.0948,6.0149,6.0948,80802.0
2020-09-08 13:30:00,7.61,7.62,7.56,7.58,76100.0,6.0868,6.0948,6.0469,6.0628,76100.0
2020-09-08 14:00:00,7.58,7.61,7.55,7.56,69531.0,6.0628,6.0868,6.0389,6.0469,69531.0
2020-09-08 14:30:00,7.55,7.56,7.51,7.54,79265.0,6.0389,6.0469,6.0069,6.0309,79265.0
2020-09-08 15:00:00,7.55,7.56,7.51,7.55,88280.0,6.0389,6.0469,6.0069,6.0389,88280.0
2020-09-08 15:30:00,7.55,7.58,7.51,7.51,300826.0,6.0389,6.0628,6.0069,6.0069,300826.0
2020-09-09 09:30:00,7.54,7.6,7.44,7.51,108923.0,6.0309,6.0788,5.9509,6.0069,108923.0
2020-09-09 10:00:00,7.53,7.53,7.38,7.38,78734.0,6.0229,6.0229,5.9029,5.9029,78734.0
2020-09-09 10:30:00,7.39,7.4,7.35,7.38,74823.0,5.9109,5.9189,5.8789,5.9029,74823.0
2020-09-09 11:00:00,7.38,7.42,7.38,7.41,53408.0,5.9029,5.9349,5.9029,5.9269,53408.0
2020-09-09 11:30:00,7.41,7.44,7.39,7.42,71398.0,5.9269,5.9509,5.9109,5.9349,71398.0
2020-09-09 12:00:00,7.42,7.42,7.39,7.4,32131.0,5.9349,5.9349,5.9109,5.9189,32131.0
2020-09-09 12:30:00,7.4,7.44,7.39,7.4,51365.0,5.9189,5.9509,5.9109,5.9189,51365.0
2020-09-09 13:00:00,7.4,7.47,7.39,7.44,37255.0,5.9189,5.9749,5.9109,5.9509,37255.0
2020-09-09 13:30:00,7.45,7.48,7.44,7.47,43916.0,5.9589,5.9829,5.9509,5.9749,43916.0
2020-09-09 14:00:00,7.47,7.47,7.41,7.42,28734.0,5.9749,5.9749,5.9269,5.9349,28734.0
2020-09-09 14:30:00,7.42,7.46,7.42,7.43,70961.0,5.9349,5.9669,5.9349,5.9429,70961.0
2020-09-09 15:00:00,7.43,7.45,7.42,7.44,50770.0,5.9429,5.9589,5.9349,5.9509,50770.0
2020-09-09 15:30:00,7.44,7.45,7.38,7.4,249241.0,5.9509,5.9589,5.9029,5.9189,249241.0
2020-09-10 09:30:00,7.46,7.46,7.4,7.41,99516.0,5.9669,5.9669,5.9189,5.9269,99516.0
2020-09-10 10:00:00,7.41,7.43,7.34,7.34,44864.0,5.9269,5.9429,5.8709,5.8709,44864.0
2020-09-10 10:30:00,7.35,7.38,7.31,7.31,109938.0,5.8789,5.9029,5.8469,5.8469,109938.0
2020-09-10 11:00:00,7.32,7.36,7.31,7.33,136916.0,5.8549,5.8869,5.8469,5.8629,136916.0
2020-09-10 11:30:00,7.33,7.33,7.28,7.28,86368.0,5.8629,5.8629,5.8229,5.8229,86368.0
2020-09-10 12:00:00,7.29,7.32,7.28,7.32,43499.0,5.8309,5.8549,5.8229,5.8549,43499.0
2020-09-10 12:30:00,7.32,7.33,7.26,7.28,66077.0,5.8549,5.8629,5.8069,5.8229,66077.0
2020-09-10 13:00:00,7.28,7.33,7.27,7.32,59453.0,5.8229,5.8629,5.8149,5.8549,59453.0
2020-09-10 13:30:00,7.33,7.33,7.28,7.29,43124.0,5.8629,5.8629,5.8229,5.8309,43124.0
2020-09-10 14:00:00,7.3,7.33,7.29,7.3,85509.0,5.8389,5.8629,5.8309,5.8389,85509.0
2020-09-10 14:30:00,7.31,7.33,7.29,7.33,66483.0,5.8469,5.8629,5.8309,5.8629,66483.0
2020-09-10 15:00:00,7.33,7.34,7.28,7.31,77186.0,5.8629,5.8709,5.8229,5.8469,77186.0
2020-09-10 15:30:00,7.3,7.32,7.27,7.28,275286.0,5.8389,5.8549,5.8149,5.8229,275286.0
2020-09-11 09:30:00,7.28,7.3,7.19,7.23,144686.0,5.8229,5.8389,5.7509,5.7829,144686.0
2020-09-11 10:00:00,7.22,7.3,7.22,7.26,51701.0,5.7749,5.8389,5.7749,5.8069,51701.0
2020-09-11 10:30:00,7.25,7.26,7.22,7.23,50909.0,5.7989,5.8069,5.7749,5.7829,50909.0
2020-09-11 11:00:00,7.23,7.29,7.21,7.28,84374.0,5.7829,5.8309,5.7669,5.8229,84374.0
2020-09-11 11:30:00,7.27,7.29,7.25,7.29,29871.0,5.8149,5.8309,5.7989,5.8309,29871.0
2020-09-11 12:00:00,7.28,7.36,7.28,7.33,52513.0,5.8229,5.8869,5.8229,5.8629,52513.0
2020-09-11 12:30:00,7.33,7.34,7.3,7.31,75000.0,5.8629,5.8709,5.8389,5.8469,75000.0
2020-09-11 13:00:00,7.3,7.31,7.26,7.27,43268.0,5.8389,5.8469,5.8069,5.8149,43268.0
2020-09-11 13:30:00,7.27,7.28,7.21,7.22,90535.0,5.8149,5.8229,5.7669,5.7749,90535.0
2020-09-11 14:00:00,7.21,7.27,7.2,7.24,75358.0,5.7669,5.8149,5.7589,5.7909,75358.0
2020-09-11 14:30:00,7.25,7.27,7.23,7.27,37914.0,5.7989,5.8149,5.7829,5.8149,37914.0
2020-09-11 15:00:00,7.27,7.32,7.26,7.32,53101.0,5.8149,5.8549,5.8069,5.8549,53101.0
2020-09-11 15:30:00,7.32,7.33,7.28,7.31,266321.0,5.8549,5.8629,5.8229,5.8469,266321.0
2020-09-14 09:30:00,7.25,7.3,7.14,7.29,134732.0,5.8851,5.9257,5.7958,5.9176,134732.0
2020-09-14 10:00:00,7.3,7.32,7.28,7.31,53871.0,5.9257,5.9419,5.9095,5.9338,53871.0
2020-09-14 10:30:00,7.31,7.34,7.3,7.31,118818.0,5.9338,5.9582,5.9257,5.9338,118818.0
2020-09-14 11:00:00,7.31,7.34,7.3,7.33,60843.0,5.9338,5.9582,5.9257,5.95,60843.0
2020-09-14 11:30:00,7.32,7.36,7.31,7.32,59598.0,5.9419,5.9744,5.9338,5.9419,59598.0
2020-09-14 12:00:00,7.31,7.35,7.31,7.35,56341.0,5.9338,5.9663,5.9338,5.9663,56341.0
2020-09-14 12:30:00,7.36,7.41,7.35,7.4,68867.0,5.9744,6.015,5.9663,6.0069,68867.0
2020-09-14 13:00:00,7.4,7.44,7.4,7.43,91717.0,6.0069,6.0393,6.0069,6.0312,91717.0
2020-09-14 13:30:00,7.43,7.43,7.38,7.41,148229.0,6.0312,6.0312,5.9906,6.015,148229.0
2020-09-14 14:00:00,7.41,7.43,7.4,7.43,44601.0,6.015,6.0312,6.0069,6.0312,44601.0
2020-09-14 14:30:00,7.43,7.43,7.37,7.4,95951.0,6.0312,6.0312,5.9825,6.0069,95951.0
2020-09-14 15:00:00,7.4,7.4,7.37,7.39,65629.0,6.0069,6.0069,5.9825,5.9987,65629.0
2020-09-14 15:30:00,7.39,7.41,7.36,7.4,187822.0,5.9987,6.015,5.9744,6.0069,187822.0
2020-09-15 09:30:00,7.45,7.45,7.2,7.21,171629.0,6.0474,6.0474,5.8445,5.8526,171629.0
2020-09-15 10:00:00,7.21,7.31,7.2,7.25,70827.0,5.8526,5.9338,5.8445,5.8851,70827.0
2020-09-15 10:30:00,7.26,7.33,7.25,7.3,50689.0,5.8932,5.95,5.8851,5.9257,50689.0
2020-09-15 11:00:00,7.31,7.32,7.27,7.27,40592.0,5.9338,5.9419,5.9013,5.9013,40592.0
2020-09-15 11:30:00,7.27,7.27,7.23,7.24,62759.0,5.9013,5.9013,5.8689,5.877,62759.0
2020-09-15 12:00:00,7.24,7.25,7.23,7.25,68654.0,5.877,5.8851,5.8689,5.8851,68654.0
2020-09-15 12:30:00,7.25,7.28,7.24,7.26,30828.0,5.8851,5.9095,5.877,5.8932,30828.0
2020-09-15 13:00:00,7.26,7.29,7.26,7.26,29792.0,5.8932,5.9176,5.8932,5.8932,29792.0
2020-09-15 13:30:00,7.26,7.27,7.24,7.25,22172.0,5.8932,5.9013,5.877,5.8851,22172.0
2020-09-15 14:00:00,7.25,7.28,7.25,7.27,30732.0,5.8851,5.9095,5.8851,5.9013,30732.0
2020-09-15 14:30:00,7.26,7.27,7.25,7.25,27129.0,5.8932,5.9013,5.8851,5.8851,27129.0
2020-09-15 15:00:00,7.26,7.26,7.21,7.21,68266.0,5.8932,5.8932,5.8526,5.8526,68266.0
2020-09-15 15:30:00,7.21,7.22,7.17,7.21,306100.0,5.8526,5.8607,5.8202,5.8526,306100.0
2020-09-16 09:30:00,7.19,7.22,7.13,7.18,115643.0,5.8364,5.8607,5.7877,5.8283,115643.0
2020-09-16 10:00:00,7.18,7.26,7.18,7.21,138106.0,5.8283,5.8932,5.8283,5.8526,138106.0
2020-09-16 10:30:00,7.22,7.25,7.2,7.23,84088.0,5.8607,5.8851,5.8445,5.8689,84088.0
2020-09-16 11:00:00,7.24,7.31,7.22,7.28,76646.0,5.877,5.9338,5.8607,5.9095,76646.0
2020-09-16 11:30:00,7.28,7.28,7.24,7.26,61084.0,5.9095,5.9095,5.877,5.8932,61084.0
2020-09-16 12:00:00,7.26,7.28,7.25,7.27,49709.0,5.8932,5.9095,5.8851,5.9013,49709.0
2020-09-16 12:30:00,7.27,7.28,7.24,7.24,40194.0,5.9013,5.9095,5.877,5.877,40194.0
2020-09-16 13:00:00,7.25,7.26,7.23,7.25,54320.0,5.8851,5.8932,5.8689,5.8851,54320.0
2020-09-16 13:30:00,7.26,7.27,7.24,7.25,65069.0,5.8932,5.9013,5.877,5.8851,65069.0
2020-09-16 14:00:00,7.25,7.3,7.25,7.29,54550.0,5.8851,5.9257,5.8851,5.9176,54550.0
2020-09-16 14:30:00,7.28,7.34,7.28,7.29,148974.0,5.9095,5.9582,5.9095,5.9176,148974.0
2020-09-16 15:00:00,7.29,7.3,7.24,7.28,93759.0,5.9176,5.9257,5.877,5.9095,93759.0
2020-09-16 15:30:00,7.28,7.29,7.23,7.25,319336.0,5.9095,5.9176,5.8689,5.8851,319336.0
2020-09-17 09:30:00,7.15,7.2,7.08,7.17,114747.0,5.8039,5.8445,5.7471,5.8202,114747.0
2020-09-17 10:00:00,7.16,7.23,7.16,7.22,60804.0,5.812,5.8689,5.812,5.8607,60804.0
2020-09-17 10:30:00,7.22,7.24,7.19,7.2,55325.0,5.8607,5.877,5.8364,5.8445,55325.0
2020-09-17 11:00:00,7.2,7.21,7.18,7.19,40924.0,5.8445,5.8526,5.8283,5.8364,40924.0
2020-09-17 11:30:00,7.19,7.2,7.17,7.18,107556.0,5.8364,5.8445,5.8202,5.8283,107556.0
2020-09-17 12:00:00,7.18,7.18,7.14,7.16,68746.0,5.8283,5.8283,5.7958,5.812,68746.0
2020-09-17 12:30:00,7.16,7.19,7.16,7.17,87729.0,5.812,5.8364,5.812,5.8202,87729.0
2020-09-17 13:00:00,7.17,7.22,7.16,7.2,88285.0,5.8202,5.8607,5.812,5.8445,88285.0
2020-09-17 13:30:00,7.2,7.22,7.2,7.22,32584.0,5.8445,5.8607,5.8445,5.8607,32584.0
2020-09-17 14:00:00,7.21,7.25,7.21,7.23,80503.0,5.8526,5.8851,5.8526,5.8689,80503.0
2020-09-17 14:30:00,7.22,7.23,7.21,7.22,46999.0,5.8607,5.8689,5.8526,5.8607,46999.0
2020-09-17 15:00:00,7.22,7.22,7.18,7.2,94172.0,5.8607,5.8607,5.8283,5.8445,94172.0
2020-09-17 15:30:00,7.2,7.24,7.2,7.23,272514.0,5.8445,5.877,5.8445,5.8689,272514.0
2020-09-18 09:30:00,7.29,7.29,7.14,7.15,835462.0,5.9176,5.9176,5.7958,5.8039,835462.0
2020-09-18 10:00:00,7.14,7.27,7.12,7.26,83410.0,5.7958,5.9013,5.7796,5.8932,83410.0
2020-09-18 10:30:00,7.26,7.27,7.19,7.21,40051.0,5.8932,5.9013,5.8364,5.8526,40051.0
2020-09-18 11:00:00,7.2,7.23,7.17,7.18,57352.0,5.8445,5.8689,5.8202,5.8283,57352.0
2020-09-18 11:30:00,7.17,7.18,7.14,7.14,85818.0,5.8202,5.8283,5.7958,5.7958,85818.0
2020-09-18 12:00:00,7.15,7.15,7.1,7.12,84869.0,5.8039,5.8039,5.7633,5.7796,84869.0
2020-09-18 12:30:00,7.12,7.12,7.07,7.08,116130.0,5.7796,5.7796,5.739,5.7471,116130.0
2020-09-18 13:00:00,7.09,7.12,7.07,7.07,75836.0,5.7552,5.7796,5.739,5.739,75836.0
2020-09-18 13:30:00,7.07,7.1,7.05,7.1,86512.0,5.739,5.7633,5.7228,5.7633,86512.0
2020-09-18 14:00:00,7.1,7.12,7.08,7.12,92636.0,5.7633,5.7796,5.7471,5.7796,92636.0
2020-09-18 14:30:00,7.12,7.12,7.1,7.12,96350.0,5.7796,5.7796,5.7633,5.7796,96350.0
2020-09-18 15:00:00,7.12,7.14,7.11,7.13,72012.0,5.7796,5.7958,5.7715,5.7877,72012.0
2020-09-18 15:30:00,7.13,7.15,7.06,7.1,471896.0,5.7877,5.8039,5.7309,5.7633,471896.0
2020-09-21 09:30:00,6.92,7.2,6.89,6.97,213494.0,5.6172,5.8445,5.5929,5.6578,213494.0
2020-09-21 10:00:00,6.98,6.99,6.9,6.96,225510.0,5.6659,5.674,5.601,5.6497,225510.0
2020-09-21 10:30:00,6.96,6.96,6.89,6.92,121199.0,5.6497,5.6497,5.5929,5.6172,121199.0
2020-09-21 11:00:00,6.92,6.93,6.85,6.88,179965.0,5.6172,5.6253,5.5604,5.5848,179965.0
2020-09-21 11:30:00,6.87,6.89,6.82,6.86,126257.0,5.5766,5.5929,5.5361,5.5685,126257.0
2020-09-21 12:00:00,6.85,6.87,6.84,6.85,196000.0,5.5604,5.5766,5.5523,5.5604,196000.0
2020-09-21 12:30:00,6.84,6.88,6.81,6.82,464760.0,5.5523,5.5848,5.5279,5.5361,464760.0
2020-09-21 13:00:00,6.82,6.85,6.79,6.85,118501.0,5.5361,5.5604,5.5117,5.5604,118501.0
2020-09-21 13:30:00,6.85,6.85,6.8,6.81,87218.0,5.5604,5.5604,5.5198,5.5279,87218.0
2020-09-21 14:00:00,6.8,6.81,6.76,6.76,92776.0,5.5198,5.5279,5.4873,5.4873,92776.0
2020-09-21 14:30:00,6.77,6.78,6.73,6.76,165574.0,5.4955,5.5036,5.463,5.4873,165574.0
2020-09-21 15:00:00,6.77,6.82,6.75,6.79,283039.0,5.4955,5.5361,5.4792,5.5117,283039.0
2020-09-21 15:30:00,6.8,6.82,6.76,6.79,509692.0,5.5198,5.5361,5.4873,5.5117,509692.0
2020-09-22 09:30:00,6.81,6.91,6.76,6.8,168218.0,5.5279,5.6091,5.4873,5.5198,168218.0
2020-09-22 10:00:00,6.79,6.82,6.76,6.78,73418.0,5.5117,5.5361,5.4873,5.5036,73418.0
2020-09-22 10:30:00,6.78,6.82,6.7,6.71,126157.0,5.5036,5.5361,5.4386,5.4468,126157.0
2020-09-22 11:00:00,6.71,6.73,6.69,6.7,192246.0,5.4468,5.463,5.4305,5.4386,192246.0
2020-09-22 11:30:00,6.71,6.72,6.69,6.7,123167.0,5.4468,5.4549,5.4305,5.4386,123167.0
2020-09-22 12:00:00,6.7,6.72,6.69,6.72,60164.0,5.4386,5.4549,5.4305,5.4549,60164.0
2020-09-22 12:30:00,6.72,6.75,6.7,6.73,87005.0,5.4549,5.4792,5.4386,5.463,87005.0
2020-09-22 13:00:00,6.74,6.78,6.71,6.76,183000.0,5.4711,5.5036,5.4468,5.4873,183000.0
2020-09-22 13:30:00,6.76,6.81,6.75,6.81,72138.0,5.4873,5.5279,5.4792,5.5279,72138.0
2020-09-22 14:00:00,6.81,6.82,6.78,6.79,94570.0,5.5279,5.5361,5.5036,5.5117,94570.0
2020-09-22 14:30:00,6.79,6.81,6.76,6.77,113176.0,5.5117,5.5279,5.4873,5.4955,113176.0
2020-09-22 15:00:00,6.77,6.81,6.75,6.79,198451.0,5.4955,5.5279,5.4792,5.5117,198451.0
2020-09-22 15:30:00,6.8,6.83,6.78,6.83,329397.0,5.5198,5.5442,5.5036,5.5442,329397.0
2020-09-23 09:30:00,6.85,6.96,6.84,6.91,207226.0,5.5604,5.6497,5.5523,5.6091,207226.0
2020-09-23 10:00:00,6.91,6.91,6.83,6.85,64824.0,5.6091,5.6091,5.5442,5.5604,64824.0
2020-09-23 10:30:00,6.86,6.86,6.79,6.83,67265.0,5.5685,5.5685,5.5117,5.5442,67265.0
2020-09-23 11:00:00,6.83,6.85,6.78,6.79,57046.0,5.5442,5.5604,5.5036,5.5117,57046.0
2020-09-23 11:30:00,6.78,6.81,6.76,6.78,57271.0,5.5036,5.5279,5.4873,5.5036,57271.0
2020-09-23 12:00:00,6.78,6.79,6.75,6.77,57540.0,5.5036,5.5117,5.4792,5.4955,57540.0
2020-09-23 12:30:00,6.77,6.81,6.76,6.79,85288.0,5.4955,5.5279,5.4873,5.5117,85288.0
2020-09-23 13:00:00,6.78,6.8,6.77,6.78,79177.0,5.5036,5.5198,5.4955,5.5036,79177.0
2020-09-23 13:30:00,6.77,6.79,6.74,6.75,103387.0,5.4955,5.5117,5.4711,5.4792,103387.0
2020-09-23 14:00:00,6.74,6.75,6.67,6.68,150889.0,5.4711,5.4792,5.4143,5.4224,150889.0
2020-09-23 14:30:00,6.68,6.68,6.63,6.65,99501.0,5.4224,5.4224,5.3818,5.3981,99501.0
2020-09-23 15:00:00,6.64,6.66,6.61,6.64,129473.0,5.3899,5.4062,5.3656,5.3899,129473.0
2020-09-23 15:30:00,6.64,6.68,6.58,6.59,689331.0,5.3899,5.4224,5.3412,5.3494,689331.0
2020-09-24 09:30:00,6.62,7.0,6.51,6.61,141801.0,5.3737,5.6822,5.2844,5.3656,141801.0
2020-09-24 10:00:00,6.62,6.75,6.62,6.71,81968.0,5.3737,5.4792,5.3737,5.4468,81968.0
2020-09-24 10:30:00,6.71,6.72,6.62,6.66,69126.0,5.4468,5.4549,5.3737,5.4062,69126.0
2020-09-24 11:00:00,6.67,6.68,6.6,6.64,51810.0,5.4143,5.4224,5.3575,5.3899,51810.0
2020-09-24 11:30:00,6.64,6.69,6.62,6.67,94000.0,5.3899,5.4305,5.3737,5.4143,94000.0
2020-09-24 12:00:00,6.68,6.75,6.67,6.73,37586.0,5.4224,5.4792,5.4143,5.463,37586.0
2020-09-24 12:30:00,6.72,6.77,6.71,6.77,56672.0,5.4549,5.4955,5.4468,5.4955,56672.0
2020-09-24 13:00:00,6.77,6.83,6.76,6.82,74042.0,5.4955,5.5442,5.4873,5.5361,74042.0
2020-09-24 13:30:00,6.82,6.83,6.77,6.78,50083.0,5.5361,5.5442,5.4955,5.5036,50083.0
2020-09-24 14:00:00,6.78,6.78,6.72,6.73,45317.0,5.5036,5.5036,5.4549,5.463,45317.0
2020-09-24 14:30:00,6.72,6.73,6.65,6.66,59144.0,5.4549,5.463,5.3981,5.4062,59144.0
2020-09-24 15:00:00,6.66,6.69,6.62,6.64,142740.0,5.4062,5.4305,5.3737,5.3899,142740.0
2020-09-24 15:30:00,6.63,6.67,6.61,6.65,219920.0,5.3818,5.4143,5.3656,5.3981,219920.0
2020-09-25 09:30:00,6.57,6.67,6.5,6.66,167777.0,5.3331,5.4143,5.2763,5.4062,167777.0
2020-09-25 10:00:00,6.65,6.72,6.63,6.66,155375.0,5.3981,5.4549,5.3818,5.4062,155375.0
2020-09-25 10:30:00,6.66,6.71,6.64,6.7,72069.0,5.4062,5.4468,5.3899,5.4386,72069.0
2020-09-25 11:00:00,6.7,6.71,6.65,6.65,68223.0,5.4386,5.4468,5.3981,5.3981,68223.0
2020-09-25 11:30:00,6.65,6.69,6.65,6.67,76530.0,5.3981,5.4305,5.3981,5.4143,76530.0
2020-09-25 12:00:00,6.67,6.7,6.66,6.7,78575.0,5.4143,5.4386,5.4062,5.4386,78575.0
2020-09-25 12:30:00,6.7,6.71,6.67,6.68,102727.0,5.4386,5.4468,5.4143,5.4224,102727.0
2020-09-25 13:00:00,6.69,6.71,6.68,6.69,48738.0,5.4305,5.4468,5.4224,5.4305,48738.0
2020-09-25 13:30:00,6.69,6.7,6.67,6.68,42779.0,5.4305,5.4386,5.4143,5.4224,42779.0
2020-09-25 14:00:00,6.69,6.7,6.67,6.69,41623.0,5.4305,5.4386,5.4143,5.4305,41623.0
2020-09-25 14:30:00,6.69,6.7,6.68,6.7,31317.0,5.4305,5.4386,5.4224,5.4386,31317.0
2020-09-25 15:00:00,6.7,6.75,6.69,6.75,101033.0,5.4386,5.4792,5.4305,5.4792,101033.0
2020-09-25 15:30:00,6.75,6.77,6.7,6.75,501101.0,5.4792,5.4955,5.4386,5.4792,501101.0
2020-09-28 09:30:00,6.86,6.93,6.82,6.88,121792.0,5.5685,5.6253,5.5361,5.5848,121792.0
2020-09-28 10:00:00,6.88,6.94,6.85,6.91,43369.0,5.5848,5.6335,5.5604,5.6091,43369.0
2020-09-28 10:30:00,6.92,6.96,6.9,6.94,97012.0,5.6172,5.6497,5.601,5.6335,97012.0
2020-09-28 11:00:00,6.94,6.95,6.89,6.9,51636.0,5.6335,5.6416,5.5929,5.601,51636.0
2020-09-28 11:30:00,6.9,6.94,6.9,6.94,60541.0,5.601,5.6335,5.601,5.6335,60541.0
2020-09-28 12:00:00,6.94,6.97,6.94,6.95,38997.0,5.6335,5.6578,5.6335,5.6416,38997.0
2020-09-28 12:30:00,6.94,6.94,6.92,6.92,28944.0,5.6335,5.6335,5.6172,5.6172,28944.0
2020-09-28 13:00:00,6.92,6.93,6.88,6.89,44740.0,5.6172,5.6253,5.5848,5.5929,44740.0
2020-09-28 13:30:00,6.89,6.91,6.88,6.89,37956.0,5.5929,5.6091,5.5848,5.5929,37956.0
2020-09-28 14:00:00,6.88,6.93,6.88,6.92,31399.0,5.5848,5.6253,5.5848,5.6172,31399.0
2020-09-28 14:30:00,6.92,6.94,6.91,6.94,39664.0,5.6172,5.6335,5.6091,5.6335,39664.0
2020-09-28 15:00:00,6.93,6.94,6.9,6.92,65578.0,5.6253,5.6335,5.601,5.6172,65578.0
2020-09-28 15:30:00,6.92,6.92,6.89,6.91,638376.0,5.6172,5.6172,5.5929,5.6091,638376.0
2020-09-29 09:30:00,6.89,6.89,6.79,6.81,107415.0,5.5929,5.5929,5.5117,5.5279,107415.0
2020-09-29 10:00:00,6.81,6.86,6.79,6.83,37910.0,5.5279,5.5685,5.5117,5.5442,37910.0
2020-09-29 10:30:00,6.83,6.83,6.75,6.77,87395.0,5.5442,5.5442,5.4792,5.4955,87395.0
2020-09-29 11:00:00,6.77,6.77,6.74,6.75,115203.0,5.4955,5.4955,5.4711,5.4792,115203.0
2020-09-29 11:30:00,6.75,6.77,6.73,6.75,92559.0,5.4792,5.4955,5.463,5.4792,92559.0
2020-09-29 12:00:00,6.75,6.79,6.73,6.79,49606.0,5.4792,5.5117,5.463,5.5117,49606.0
2020-09-29 12:30:00,6.79,6.81,6.76,6.76,71402.0,5.5117,5.5279,5.4873,5.4873,71402.0
2020-09-29 13:00:00,6.77,6.81,6.74,6.81,57122.0,5.4955,5.5279,5.4711,5.5279,57122.0
2020-09-29 13:30:00,6.8,6.83,6.79,6.81,60204.0,5.5198,5.5442,5.5117,5.5279,60204.0
2020-09-29 14:00:00,6.81,6.85,6.8,6.85,39098.0,5.5279,5.5604,5.5198,5.5604,39098.0
2020-09-29 14:30:00,6.85,6.86,6.82,6.83,46327.0,5.5604,5.5685,5.5361,5.5442,46327.0
2020-09-29 15:00:00,6.83,6.85,6.83,6.85,64555.0,5.5442,5.5604,5.5442,5.5604,64555.0
2020-09-29 15:30:00,6.84,6.87,6.83,6.83,167259.0,5.5523,5.5766,5.5442,5.5442,167259.0
2020-09-30 09:30:00,6.85,6.93,6.85,6.89,99139.0,5.5604,5.6253,5.5604,5.5929,99139.0
2020-09-30 10:00:00,6.89,6.97,6.86,6.9,156242.0,5.5929,5.6578,5.5685,5.601,156242.0
2020-09-30 10:30:00,6.9,6.98,6.89,6.92,107543.0,5.601,5.6659,5.5929,5.6172,107543.0
2020-09-30 11:00:00,6.93,6.93,6.88,6.88,56265.0,5.6253,5.6253,5.5848,5.5848,56265.0
2020-09-30 11:30:00,6.88,6.9,6.87,6.9,35231.0,5.5848,5.601,5.5766,5.601,35231.0
2020-09-30 12:00:00,6.9,6.94,6.89,6.92,59857.0,5.601,5.6335,5.5929,5.6172,59857.0
2020-09-30 12:30:00,6.93,6.96,6.92,6.94,55813.0,5.6253,5.6497,5.6172,5.6335,55813.0
2020-09-30 13:00:00,6.94,6.94,6.9,6.93,76959.0,5.6335,5.6335,5.601,5.6253,76959.0
2020-09-30 13:30:00,6.93,6.94,6.9,6.91,36436.0,5.6253,5.6335,5.601,5.6091,36436.0
2020-09-30 14:00:00,6.9,6.95,6.85,6.86,76709.0,5.601,5.6416,5.5604,5.5685,76709.0
2020-09-30 14:30:00,6.86,6.86,6.77,6.83,83226.0,5.5685,5.5685,5.4955,5.5442,83226.0
2020-09-30 15:00:00,6.83,6.85,6.76,6.82,123790.0,5.5442,5.5604,5.4873,5.5361,123790.0
2020-09-30 15:30:00,6.81,6.86,6.79,6.85,364515.0,5.5279,5.5685,5.5117,5.5604,364515.0
2020-10-01 09:30:00,6.89,6.95,6.84,6.84,156594.0,5.5929,5.6416,5.5523,5.5523,156594.0
2020-10-01 10:00:00,6.83,6.84,6.77,6.79,115745.0,5.5442,5.5523,5.4955,5.5117,115745.0
2020-10-01 10:30:00,6.79,6.86,6.78,6.85,50777.0,5.5117,5.5685,5.5036,5.5604,50777.0
2020-10-01 11:00:00,6.84,6.87,6.83,6.85,66483.0,5.5523,5.5766,5.5442,5.5604,66483.0
2020-10-01 11:30:00,6.85,6.88,6.83,6.88,104887.0,5.5604,5.5848,5.5442,5.5848,104887.0
2020-10-01 12:00:00,6.88,6.88,6.85,6.88,116091.0,5.5848,5.5848,5.5604,5.5848,116091.0
2020-10-01 12:30:00,6.88,6.88,6.85,6.87,95048.0,5.5848,5.5848,5.5604,5.5766,95048.0
2020-10-01 13:00:00,6.87,6.93,6.86,6.92,85672.0,5.5766,5.6253,5.5685,5.6172,85672.0
2020-10-01 13:30:00,6.92,6.94,6.87,6.88,163392.0,5.6172,5.6335,5.5766,5.5848,163392.0
2020-10-01 14:00:00,6.87,6.89,6.81,6.88,159275.0,5.5766,5.5929,5.5279,5.5848,159275.0
2020-10-01 14:30:00,6.88,6.92,6.88,6.9,81624.0,5.5848,5.6172,5.5848,5.601,81624.0
2020-10-01 15:00:00,6.9,6.91,6.86,6.87,84570.0,5.601,5.6091,5.5685,5.5766,84570.0
2020-10-01 15:30:00,6.87,6.91,6.86,6.91,210222.0,5.5766,5.6091,5.5685,5.6091,210222.0
2020-10-02 09:30:00,6.69,6.87,6.69,6.84,114734.0,5.4305,5.5766,5.4305,5.5523,114734.0
2020-10-02 10:00:00,6.85,6.95,6.84,6.91,75806.0,5.5604,5.6416,5.5523,5.6091,75806.0
2020-10-02 10:30:00,6.91,6.93,6.87,6.91,50724.0,5.6091,5.6253,5.5766,5.6091,50724.0
2020-10-02 11:00:00,6.91,6.99,6.9,6.98,43163.0,5.6091,5.674,5.601,5.6659,43163.0
2020-10-02 11:30:00,6.99,6.99,6.94,6.94,104459.0,5.674,5.674,5.6335,5.6335,104459.0
2020-10-02 12:00:00,6.95,7.09,6.94,7.07,127816.0,5.6416,5.7552,5.6335,5.739,127816.0
2020-10-02 12:30:00,7.07,7.12,7.06,7.11,93085.0,5.739,5.7796,5.7309,5.7715,93085.0
2020-10-02 13:00:00,7.11,7.12,7.06,7.07,56106.0,5.7715,5.7796,5.7309,5.739,56106.0
2020-10-02 13:30:00,7.08,7.08,7.0,7.02,112538.0,5.7471,5.7471,5.6822,5.6984,112538.0
2020-10-02 14:00:00,7.01,7.08,7.01,7.07,33919.0,5.6903,5.7471,5.6903,5.739,33919.0
2020-10-02 14:30:00,7.08,7.12,7.07,7.08,69931.0,5.7471,5.7796,5.739,5.7471,69931.0
2020-10-02 15:00:00,7.08,7.12,7.07,7.12,56980.0,5.7471,5.7796,5.739,5.7796,56980.0
2020-10-02 15:30:00,7.12,7.13,7.08,7.09,456479.0,5.7796,5.7877,5.7471,5.7552,456479.0
2020-10-05 09:30:00,7.15,7.29,7.14,7.18,198603.0,5.8039,5.9176,5.7958,5.8283,198603.0
2020-10-05 10:00:00,7.18,7.24,7.14,7.22,80110.0,5.8283,5.877,5.7958,5.8607,80110.0
2020-10-05 10:30:00,7.22,7.33,7.22,7.3,133067.0,5.8607,5.95,5.8607,5.9257,133067.0
2020-10-05 11:00:00,7.3,7.36,7.29,7.31,106182.0,5.9257,5.9744,5.9176,5.9338,106182.0
2020-10-05 11:30:00,7.31,7.31,7.27,7.29,36656.0,5.9338,5.9338,5.9013,5.9176,36656.0
2020-10-05 12:00:00,7.28,7.3,7.26,7.28,26394.0,5.9095,5.9257,5.8932,5.9095,26394.0
2020-10-05 12:30:00,7.29,7.3,7.23,7.24,40291.0,5.9176,5.9257,5.8689,5.877,40291.0
2020-10-05 13:00:00,7.24,7.29,7.23,7.29,29940.0,5.877,5.9176,5.8689,5.9176,29940.0
2020-10-05 13:30:00,7.29,7.31,7.29,7.29,46253.0,5.9176,5.9338,5.9176,5.9176,46253.0
2020-10-05 14:00:00,7.29,7.34,7.29,7.33,60448.0,5.9176,5.9582,5.9176,5.95,60448.0
2020-10-05 14:30:00,7.32,7.35,7.32,7.35,60453.0,5.9419,5.9663,5.9419,5.9663,60453.0
2020-10-05 15:00:00,7.35,7.39,7.34,7.39,109234.0,5.9663,5.9987,5.9582,5.9987,109234.0
2020-10-05 15:30:00,7.38,7.4,7.35,7.38,431008.0,5.9906,6.0069,5.9663,5.9906,431008.0
2020-10-06 09:30:00,7.51,7.58,7.45,7.47,286749.0,6.0962,6.153,6.0474,6.0637,286749.0
2020-10-06 10:00:00,7.47,7.58,7.44,7.56,199557.0,6.0637,6.153,6.0393,6.1367,199557.0
2020-10-06 10:30:00,7.57,7.62,7.55,7.61,114162.0,6.1449,6.1854,6.1286,6.1773,114162.0
2020-10-06 11:00:00,7.6,7.67,7.6,7.66,110313.0,6.1692,6.226,6.1692,6.2179,110313.0
2020-10-06 11:30:00,7.66,7.69,7.63,7.66,78460.0,6.2179,6.2423,6.1936,6.2179,78460.0
2020-10-06 12:00:00,7.66,7.67,7.6,7.61,122016.0,6.2179,6.226,6.1692,6.1773,122016.0
2020-10-06 12:30:00,7.61,7.68,7.61,7.68,88678.0,6.1773,6.2341,6.1773,6.2341,88678.0
2020-10-06 13:00:00,7.68,7.71,7.67,7.68,96095.0,6.2341,6.2585,6.226,6.2341,96095.0
2020-10-06 13:30:00,7.68,7.71,7.67,7.69,95105.0,6.2341,6.2585,6.226,6.2423,95105.0
2020-10-06 14:00:00,7.69,7.74,7.69,7.74,128767.0,6.2423,6.2829,6.2423,6.2829,128767.0
2020-10-06 14:30:00,7.74,7.78,7.49,7.52,274462.0,6.2829,6.3153,6.0799,6.1043,274462.0
2020-10-06 15:00:00,7.52,7.52,7.4,7.45,239087.0,6.1043,6.1043,6.0069,6.0474,239087.0
2020-10-06 15:30:00,7.44,7.47,7.38,7.42,337864.0,6.0393,6.0637,5.9906,6.0231,337864.0
2020-10-07 09:30:00,7.53,7.74,7.47,7.69,184376.0,6.1124,6.2829,6.0637,6.2423,184376.0
2020-10-07 10:00:00,7.7,7.71,7.62,7.69,99240.0,6.2504,6.2585,6.1854,6.2423,99240.0
2020-10-07 10:30:00,7.7,7.71,7.62,7.62,71670.0,6.2504,6.2585,6.1854,6.1854,71670.0
2020-10-07 11:00:00,7.62,7.62,7.56,7.58,102240.0,6.1854,6.1854,6.1367,6.153,102240.0
2020-10-07 11:30:00,7.59,7.6,7.54,7.54,62877.0,6.1611,6.1692,6.1205,6.1205,62877.0
2020-10-07 12:00:00,7.55,7.57,7.53,7.55,60996.0,6.1286,6.1449,6.1124,6.1286,60996.0
2020-10-07 12:30:00,7.55,7.56,7.52,7.53,65868.0,6.1286,6.1367,6.1043,6.1124,65868.0
2020-10-07 13:00:00,7.54,7.56,7.52,7.55,40027.0,6.1205,6.1367,6.1043,6.1286,40027.0
2020-10-07 13:30:00,7.55,7.6,7.51,7.56,91711.0,6.1286,6.1692,6.0962,6.1367,91711.0
2020-10-07 14:00:00,7.56,7.6,7.55,7.58,66133.0,6.1367,6.1692,6.1286,6.153,66133.0
2020-10-07 14:30:00,7.59,7.6,7.54,7.54,59194.0,6.1611,6.1692,6.1205,6.1205,59194.0
2020-10-07 15:00:00,7.55,7.61,7.54,7.6,58610.0,6.1286,6.1773,6.1205,6.1692,58610.0
2020-10-07 15:30:00,7.6,7.61,7.57,7.57,308576.0,6.1692,6.1773,6.1449,6.1449,308576.0
2020-10-08 09:30:00,7.65,7.65,7.58,7.63,101657.0,6.2098,6.2098,6.153,6.1936,101657.0
2020-10-08 10:00:00,7.63,7.7,7.6,7.68,80037.0,6.1936,6.2504,6.1692,6.2341,80037.0
2020-10-08 10:30:00,7.67,7.71,7.66,7.66,72220.0,6.226,6.2585,6.2179,6.2179,72220.0
2020-10-08 11:00:00,7.67,7.67,7.61,7.62,34582.0,6.226,6.226,6.1773,6.1854,34582.0
2020-10-08 11:30:00,7.62,7.63,7.57,7.6,48215.0,6.1854,6.1936,6.1449,6.1692,48215.0
2020-10-08 12:00:00,7.6,7.66,7.59,7.65,35640.0,6.1692,6.2179,6.1611,6.2098,35640.0
2020-10-08 12:30:00,7.65,7.66,7.6,7.61,64892.0,6.2098,6.2179,6.1692,6.1773,64892.0
2020-10-08 13:00:00,7.6,7.65,7.6,7.65,25475.0,6.1692,6.2098,6.1692,6.2098,25475.0
2020-10-08 13:30:00,7.65,7.68,7.64,7.67,63820.0,6.2098,6.2341,6.2017,6.226,63820.0
2020-10-08 14:00:00,7.67,7.71,7.66,7.69,61680.0,6.226,6.2585,6.2179,6.2423,61680.0
2020-10-08 14:30:00,7.7,7.7,7.66,7.69,107435.0,6.2504,6.2504,6.2179,6.2423,107435.0
2020-10-08 15:00:00,7.69,7.71,7.67,7.7,74131.0,6.2423,6.2585,6.226,6.2504,74131.0
2020-10-08 15:30:00,7.71,7.71,7.68,7.7,234555.0,6.2585,6.2585,6.2341,6.2504,234555.0
2020-10-09 09:30:00,7.76,7.8,7.7,7.71,93026.0,6.2991,6.3316,6.2504,6.2585,93026.0
2020-10-09 10:00:00,7.71,7.72,7.59,7.6,54421.0,6.2585,6.2666,6.1611,6.1692,54421.0
2020-10-09 10:30:00,7.59,7.62,7.55,7.6,36700.0,6.1611,6.1854,6.1286,6.1692,36700.0
2020-10-09 11:00:00,7.61,7.65,7.6,7.63,19369.0,6.1773,6.2098,6.1692,6.1936,19369.0
2020-10-09 11:30:00,7.64,7.71,7.61,7.67,179001.0,6.2017,6.2585,6.1773,6.226,179001.0
2020-10-09 12:00:00,7.67,7.68,7.63,7.66,42240.0,6.226,6.2341,6.1936,6.2179,42240.0
2020-10-09 12:30:00,7.65,7.66,7.61,7.66,91617.0,6.2098,6.2179,6.1773,6.2179,91617.0
2020-10-09 13:00:00,7.65,7.66,7.63,7.64,27504.0,6.2098,6.2179,6.1936,6.2017,27504.0
2020-10-09 13:30:00,7.65,7.66,7.62,7.64,22707.0,6.2098,6.2179,6.1854,6.2017,22707.0
2020-10-09 14:00:00,7.64,7.65,7.61,7.62,29415.0,6.2017,6.2098,6.1773,6.1854,29415.0
2020-10-09 14:30:00,7.62,7.64,7.61,7.63,51596.0,6.1854,6.2017,6.1773,6.1936,51596.0
2020-10-09 15:00:00,7.63,7.63,7.58,7.59,49381.0,6.1936,6.1936,6.153,6.1611,49381.0
2020-10-09 15:30:00,7.58,7.59,7.56,7.57,206436.0,6.153,6.1611,6.1367,6.1449,206436.0
2020-10-12 09:30:00,7.61,7.62,7.55,7.61,87137.0,6.1773,6.1854,6.1286,6.1773,87137.0
2020-10-12 10:00:00,7.62,7.64,7.58,7.63,64363.0,6.1854,6.2017,6.153,6.1936,64363.0
2020-10-12 10:30:00,7.63,7.65,7.6,7.62,53224.0,6.1936,6.2098,6.1692,6.1854,53224.0
2020-10-12 11:00:00,7.62,7.68,7.62,7.67,61410.0,6.1854,6.2341,6.1854,6.226,61410.0
2020-10-12 11:30:00,7.67,7.69,7.66,7.66,39759.0,6.226,6.2423,6.2179,6.2179,39759.0
2020-10-12 12:00:00,7.66,7.67,7.63,7.66,37809.0,6.2179,6.226,6.1936,6.2179,37809.0
2020-10-12 12:30:00,7.66,7.66,7.61,7.62,51085.0,6.2179,6.2179,6.1773,6.1854,51085.0
2020-10-12 13:00:00,7.62,7.62,7.6,7.6,44028.0,6.1854,6.1854,6.1692,6.1692,44028.0
2020-10-12 13:30:00,7.6,7.63,7.6,7.63,35237.0,6.1692,6.1936,6.1692,6.1936,35237.0
2020-10-12 14:00:00,7.62,7.64,7.61,7.63,34717.0,6.1854,6.2017,6.1773,6.1936,34717.0
2020-10-12 14:30:00,7.63,7.67,7.63,7.67,47760.0,6.1936,6.226,6.1936,6.226,47760.0
2020-10-12 15:00:00,7.67,7.73,7.66,7.73,84413.0,6.226,6.2747,6.2179,6.2747,84413.0
2020-10-12 15:30:00,7.73,7.74,7.69,7.73,194652.0,6.2747,6.2829,6.2423,6.2747,194652.0
2020-10-13 09:30:00,7.64,7.65,7.52,7.57,205003.0,6.2017,6.2098,6.1043,6.1449,205003.0
2020-10-13 10:00:00,7.56,7.6,7.48,7.5,84240.0,6.1367,6.1692,6.0718,6.088,84240.0
2020-10-13 10:30:00,7.51,7.52,7.45,7.47,52170.0,6.0962,6.1043,6.0474,6.0637,52170.0
2020-10-13 11:00:00,7.47,7.49,7.45,7.46,79375.0,6.0637,6.0799,6.0474,6.0556,79375.0
2020-10-13 11:30:00,7.46,7.48,7.45,7.46,60456.0,6.0556,6.0718,6.0474,6.0556,60456.0
2020-10-13 12:00:00,7.46,7.49,7.44,7.49,39703.0,6.0556,6.0799,6.0393,6.0799,39703.0
2020-10-13 12:30:00,7.48,7.51,7.45,7.5,41527.0,6.0718,6.0962,6.0474,6.088,41527.0
2020-10-13 13:00:00,7.51,7.52,7.49,7.5,34562.0,6.0962,6.1043,6.0799,6.088,34562.0
2020-10-13 13:30:00,7.5,7.5,7.48,7.49,25538.0,6.088,6.088,6.0718,6.0799,25538.0
2020-10-13 14:00:00,7.49,7.49,7.45,7.45,38892.0,6.0799,6.0799,6.0474,6.0474,38892.0
2020-10-13 14:30:00,7.45,7.46,7.41,7.42,49459.0,6.0474,6.0556,6.015,6.0231,49459.0
2020-10-13 15:00:00,7.42,7.47,7.42,7.45,56376.0,6.0231,6.0637,6.0231,6.0474,56376.0
2020-10-13 15:30:00,7.46,7.47,7.43,7.44,244301.0,6.0556,6.0637,6.0312,6.0393,244301.0
2020-10-14 09:30:00,7.41,7.53,7.41,7.46,99766.0,6.015,6.1124,6.015,6.0556,99766.0
2020-10-14 10:00:00,7.45,7.46,7.37,7.38,42580.0,6.0474,6.0556,5.9825,5.9906,42580.0
2020-10-14 10:30:00,7.38,7.43,7.38,7.41,30930.0,5.9906,6.0312,5.9906,6.015,30930.0
2020-10-14 11:00:00,7.41,7.44,7.39,7.42,31647.0,6.015,6.0393,5.9987,6.0231,31647.0
2020-10-14 11:30:00,7.43,7.45,7.41,7.42,18421.0,6.0312,6.0474,6.015,6.0231,18421.0
2020-10-14 12:00:00,7.42,7.45,7.4,7.42,21080.0,6.0231,6.0474,6.0069,6.0231,21080.0
2020-10-14 12:30:00,7.43,7.43,7.4,7.41,32826.0,6.0312,6.0312,6.0069,6.015,32826.0
2020-10-14 13:00:00,7.42,7.45,7.41,7.43,40588.0,6.0231,6.0474,6.015,6.0312,40588.0
2020-10-14 13:30:00,7.43,7.44,7.4,7.41,42514.0,6.0312,6.0393,6.0069,6.015,42514.0
2020-10-14 14:00:00,7.4,7.4,7.37,7.4,63388.0,6.0069,6.0069,5.9825,6.0069,63388.0
2020-10-14 14:30:00,7.4,7.4,7.36,7.36,51683.0,6.0069,6.0069,5.9744,5.9744,51683.0
2020-10-14 15:00:00,7.37,7.4,7.36,7.38,43008.0,5.9825,6.0069,5.9744,5.9906,43008.0
2020-10-14 15:30:00,7.38,7.38,7.31,7.33,201484.0,5.9906,5.9906,5.9338,5.95,201484.0
2020-10-15 09:30:00,7.22,7.31,7.2,7.3,229304.0,5.8607,5.9338,5.8445,5.9257,229304.0
2020-10-15 10:00:00,7.29,7.36,7.29,7.36,54524.0,5.9176,5.9744,5.9176,5.9744,54524.0
2020-10-15 10:30:00,7.36,7.41,7.36,7.41,29101.0,5.9744,6.015,5.9744,6.015,29101.0
2020-10-15 11:00:00,7.4,7.45,7.4,7.42,40063.0,6.0069,6.0474,6.0069,6.0231,40063.0
2020-10-15 11:30:00,7.42,7.49,7.4,7.45,47033.0,6.0231,6.0799,6.0069,6.0474,47033.0
2020-10-15 12:00:00,7.45,7.47,7.44,7.46,28938.0,6.0474,6.0637,6.0393,6.0556,28938.0
2020-10-15 12:30:00,7.46,7.52,7.45,7.52,75073.0,6.0556,6.1043,6.0474,6.1043,75073.0
2020-10-15 13:00:00,7.51,7.55,7.5,7.54,59058.0,6.0962,6.1286,6.088,6.1205,59058.0
2020-10-15 13:30:00,7.54,7.56,7.53,7.56,38645.0,6.1205,6.1367,6.1124,6.1367,38645.0
2020-10-15 14:00:00,7.56,7.57,7.53,7.56,56000.0,6.1367,6.1449,6.1124,6.1367,56000.0
2020-10-15 14:30:00,7.55,7.58,7.55,7.58,55251.0,6.1286,6.153,6.1286,6.153,55251.0
2020-10-15 15:00:00,7.58,7.58,7.54,7.56,55381.0,6.153,6.153,6.1205,6.1367,55381.0
2020-10-15 15:30:00,7.57,7.58,7.55,7.56,234399.0,6.1449,6.153,6.1286,6.1367,234399.0
2020-10-16 09:30:00,7.49,7.57,7.42,7.45,144181.0,6.0799,6.1449,6.0231,6.0474,144181.0
2020-10-16 10:00:00,7.45,7.48,7.41,7.46,39223.0,6.0474,6.0718,6.015,6.0556,39223.0
2020-10-16 10:30:00,7.46,7.54,7.45,7.52,37960.0,6.0556,6.1205,6.0474,6.1043,37960.0
2020-10-16 11:00:00,7.52,7.57,7.52,7.57,43452.0,6.1043,6.1449,6.1043,6.1449,43452.0
2020-10-16 11:30:00,7.57,7.64,7.55,7.62,80258.0,6.1449,6.2017,6.1286,6.1854,80258.0
2020-10-16 12:00:00,7.6,7.6,7.54,7.57,53871.0,6.1692,6.1692,6.1205,6.1449,53871.0
2020-10-16 12:30:00,7.57,7.57,7.5,7.54,38989.0,6.1449,6.1449,6.088,6.1205,38989.0
2020-10-16 13:00:00,7.53,7.56,7.53,7.56,28359.0,6.1124,6.1367,6.1124,6.1367,28359.0
2020-10-16 13:30:00,7.56,7.57,7.55,7.57,29682.0,6.1367,6.1449,6.1286,6.1449,29682.0
2020-10-16 14:00:00,7.57,7.6,7.56,7.59,25750.0,6.1449,6.1692,6.1367,6.1611,25750.0
2020-10-16 14:30:00,7.59,7.59,7.56,7.57,60924.0,6.1611,6.1611,6.1367,6.1449,60924.0
2020-10-16 15:00:00,7.56,7.57,7.55,7.57,34594.0,6.1367,6.1449,6.1286,6.1449,34594.0
2020-10-16 15:30:00,7.57,7.57,7.54,7.57,141317.0,6.1449,6.1449,6.1205,6.1449,141317.0
2020-10-19 09:30:00,7.64,7.67,7.53,7.66,95722.0,6.2017,6.226,6.1124,6.2179,95722.0
2020-10-19 10:00:00,7.66,7.67,7.6,7.61,113469.0,6.2179,6.226,6.1692,6.1773,113469.0
2020-10-19 10:30:00,7.61,7.66,7.61,7.66,43719.0,6.1773,6.2179,6.1773,6.2179,43719.0
2020-10-19 11:00:00,7.65,7.66,7.61,7.63,57182.0,6.2098,6.2179,6.1773,6.1936,57182.0
2020-10-19 11:30:00,7.63,7.64,7.59,7.63,48273.0,6.1936,6.2017,6.1611,6.1936,48273.0
2020-10-19 12:00:00,7.62,7.63,7.56,7.57,49045.0,6.1854,6.1936,6.1367,6.1449,49045.0
2020-10-19 12:30:00,7.56,7.57,7.53,7.54,41546.0,6.1367,6.1449,6.1124,6.1205,41546.0
2020-10-19 13:00:00,7.54,7.56,7.53,7.56,20244.0,6.1205,6.1367,6.1124,6.1367,20244.0
2020-10-19 13:30:00,7.56,7.58,7.54,7.56,45232.0,6.1367,6.153,6.1205,6.1367,45232.0
2020-10-19 14:00:00,7.55,7.56,7.53,7.54,22024.0,6.1286,6.1367,6.1124,6.1205,22024.0
2020-10-19 14:30:00,7.54,7.55,7.47,7.47,66438.0,6.1205,6.1286,6.0637,6.0637,66438.0
2020-10-19 15:00:00,7.48,7.51,7.47,7.49,61876.0,6.0718,6.0962,6.0637,6.0799,61876.0
2020-10-19 15:30:00,7.49,7.51,7.46,7.48,262671.0,6.0799,6.0962,6.0556,6.0718,262671.0
2020-10-20 09:30:00,7.51,7.7,7.51,7.7,242354.0,6.0962,6.2504,6.0962,6.2504,242354.0
2020-10-20 10:00:00,7.7,7.74,7.68,7.73,167421.0,6.2504,6.2829,6.2341,6.2747,167421.0
2020-10-20 10:30:00,7.74,7.75,7.7,7.72,100755.0,6.2829,6.291,6.2504,6.2666,100755.0
2020-10-20 11:00:00,7.71,7.72,7.64,7.66,74773.0,6.2585,6.2666,6.2017,6.2179,74773.0
2020-10-20 11:30:00,7.66,7.68,7.63,7.66,83845.0,6.2179,6.2341,6.1936,6.2179,83845.0
2020-10-20 12:00:00,7.66,7.66,7.6,7.6,51904.0,6.2179,6.2179,6.1692,6.1692,51904.0
2020-10-20 12:30:00,7.6,7.73,7.59,7.73,118447.0,6.1692,6.2747,6.1611,6.2747,118447.0
2020-10-20 13:00:00,7.73,7.74,7.69,7.73,59733.0,6.2747,6.2829,6.2423,6.2747,59733.0
2020-10-20 13:30:00,7.73,7.74,7.68,7.69,49226.0,6.2747,6.2829,6.2341,6.2423,49226.0
2020-10-20 14:00:00,7.7,7.71,7.68,7.69,31746.0,6.2504,6.2585,6.2341,6.2423,31746.0
2020-10-20 14:30:00,7.69,7.69,7.65,7.66,53689.0,6.2423,6.2423,6.2098,6.2179,53689.0
2020-10-20 15:00:00,7.66,7.66,7.58,7.64,109584.0,6.2179,6.2179,6.153,6.2017,109584.0
2020-10-20 15:30:00,7.63,7.63,7.58,7.63,195822.0,6.1936,6.1936,6.153,6.1936,195822.0
2020-10-21 09:30:00,7.62,7.67,7.58,7.62,107457.0,6.1854,6.226,6.153,6.1854,107457.0
2020-10-21 10:00:00,7.62,7.65,7.59,7.6,103711.0,6.1854,6.2098,6.1611,6.1692,103711.0
2020-10-21 10:30:00,7.6,7.66,7.59,7.6,59157.0,6.1692,6.2179,6.1611,6.1692,59157.0
2020-10-21 11:00:00,7.59,7.65,7.58,7.64,67483.0,6.1611,6.2098,6.153,6.2017,67483.0
2020-10-21 11:30:00,7.65,7.66,7.61,7.63,48730.0,6.2098,6.2179,6.1773,6.1936,48730.0
2020-10-21 12:00:00,7.64,7.67,7.61,7.63,40332.0,6.2017,6.226,6.1773,6.1936,40332.0
2020-10-21 12:30:00,7.64,7.64,7.6,7.61,65151.0,6.2017,6.2017,6.1692,6.1773,65151.0
2020-10-21 13:00:00,7.62,7.63,7.57,7.6,40907.0,6.1854,6.1936,6.1449,6.1692,40907.0
2020-10-21 13:30:00,7.6,7.63,7.59,7.61,40966.0,6.1692,6.1936,6.1611,6.1773,40966.0
2020-10-21 14:00:00,7.62,7.65,7.6,7.63,57047.0,6.1854,6.2098,6.1692,6.1936,57047.0
2020-10-21 14:30:00,7.63,7.63,7.59,7.61,54404.0,6.1936,6.1936,6.1611,6.1773,54404.0
2020-10-21 15:00:00,7.61,7.63,7.6,7.63,80328.0,6.1773,6.1936,6.1692,6.1936,80328.0
2020-10-21 15:30:00,7.63,7.69,7.61,7.64,491234.0,6.1936,6.2423,6.1773,6.2017,491234.0
2020-10-22 09:30:00,7.75,7.79,7.71,7.78,101618.0,6.291,6.3234,6.2585,6.3153,101618.0
2020-10-22 10:00:00,7.77,7.82,7.75,7.79,68860.0,6.3072,6.3478,6.291,6.3234,68860.0
2020-10-22 10:30:00,7.79,7.89,7.78,7.88,87317.0,6.3234,6.4046,6.3153,6.3965,87317.0
2020-10-22 11:00:00,7.88,7.92,7.85,7.86,48400.0,6.3965,6.429,6.3721,6.3803,48400.0
2020-10-22 11:30:00,7.86,7.95,7.85,7.93,89550.0,6.3803,6.4533,6.3721,6.4371,89550.0
2020-10-22 12:00:00,7.93,7.95,7.91,7.94,24774.0,6.4371,6.4533,6.4208,6.4452,24774.0
2020-10-22 12:30:00,7.93,7.97,7.92,7.95,88210.0,6.4371,6.4696,6.429,6.4533,88210.0
2020-10-22 13:00:00,7.95,7.99,7.92,7.95,144103.0,6.4533,6.4858,6.429,6.4533,144103.0
2020-10-22 13:30:00,7.96,8.01,7.95,8.0,143634.0,6.4614,6.502,6.4533,6.4939,143634.0
2020-10-22 14:00:00,8.0,8.03,7.99,8.01,101095.0,6.4939,6.5183,6.4858,6.502,101095.0
2020-10-22 14:30:00,8.01,8.04,7.99,8.02,105576.0,6.502,6.5264,6.4858,6.5101,105576.0
2020-10-22 15:00:00,8.02,8.03,7.99,8.03,167526.0,6.5101,6.5183,6.4858,6.5183,167526.0
2020-10-22 15:30:00,8.03,8.06,8.01,8.05,355442.0,6.5183,6.5426,6.502,6.5345,355442.0
2020-10-23 09:30:00,8.15,8.27,8.12,8.18,219688.0,6.6157,6.7131,6.5913,6.64,219688.0
2020-10-23 10:00:00,8.18,8.2,8.06,8.08,192726.0,6.64,6.6562,6.5426,6.5588,192726.0
2020-10-23 10:30:00,8.08,8.14,8.03,8.04,44516.0,6.5588,6.6075,6.5183,6.5264,44516.0
2020-10-23 11:00:00,8.03,8.04,7.95,8.03,373455.0,6.5183,6.5264,6.4533,6.5183,373455.0
2020-10-23 11:30:00,8.03,8.08,8.02,8.04,52874.0,6.5183,6.5588,6.5101,6.5264,52874.0
2020-10-23 12:00:00,8.04,8.05,7.99,8.01,123799.0,6.5264,6.5345,6.4858,6.502,123799.0
2020-10-23 12:30:00,8.01,8.02,7.96,7.96,157799.0,6.502,6.5101,6.4614,6.4614,157799.0
2020-10-23 13:00:00,7.97,8.03,7.94,8.03,58141.0,6.4696,6.5183,6.4452,6.5183,58141.0
2020-10-23 13:30:00,8.04,8.06,8.03,8.05,57923.0,6.5264,6.5426,6.5183,6.5345,57923.0
2020-10-23 14:00:00,8.05,8.09,8.05,8.08,79831.0,6.5345,6.567,6.5345,6.5588,79831.0
2020-10-23 14:30:00,8.08,8.11,8.06,8.1,48279.0,6.5588,6.5832,6.5426,6.5751,48279.0
2020-10-23 15:00:00,8.1,8.13,8.08,8.09,78581.0,6.5751,6.5994,6.5588,6.567,78581.0
2020-10-23 15:30:00,8.09,8.1,8.06,8.09,295939.0,6.567,6.5751,6.5426,6.567,295939.0
2020-10-26 09:30:00,7.98,8.0,7.85,7.92,141010.0,6.4777,6.4939,6.3721,6.429,141010.0
2020-10-26 10:00:00,7.92,7.98,7.88,7.96,68087.0,6.429,6.4777,6.3965,6.4614,68087.0
2020-10-26 10:30:00,7.96,7.96,7.87,7.89,133396.0,6.4614,6.4614,6.3884,6.4046,133396.0
2020-10-26 11:00:00,7.89,7.93,7.85,7.92,169577.0,6.4046,6.4371,6.3721,6.429,169577.0
2020-10-26 11:30:00,7.92,7.93,7.86,7.89,29145.0,6.429,6.4371,6.3803,6.4046,29145.0
2020-10-26 12:00:00,7.88,7.89,7.85,7.86,33323.0,6.3965,6.4046,6.3721,6.3803,33323.0
2020-10-26 12:30:00,7.86,7.9,7.83,7.88,141653.0,6.3803,6.4127,6.3559,6.3965,141653.0
2020-10-26 13:00:00,7.88,7.89,7.83,7.83,71123.0,6.3965,6.4046,6.3559,6.3559,71123.0
2020-10-26 13:30:00,7.83,7.86,7.81,7.83,103479.0,6.3559,6.3803,6.3397,6.3559,103479.0
2020-10-26 14:00:00,7.83,7.89,7.82,7.88,83631.0,6.3559,6.4046,6.3478,6.3965,83631.0
2020-10-26 14:30:00,7.88,7.88,7.84,7.85,74946.0,6.3965,6.3965,6.364,6.3721,74946.0
2020-10-26 15:00:00,7.85,7.86,7.81,7.82,92976.0,6.3721,6.3803,6.3397,6.3478,92976.0
2020-10-26 15:30:00,7.82,7.91,7.81,7.91,379905.0,6.3478,6.4208,6.3397,6.4208,379905.0
2020-10-27 09:30:00,7.83,7.91,7.79,7.86,79467.0,6.3559,6.4208,6.3234,6.3803,79467.0
2020-10-27 10:00:00,7.86,7.88,7.76,7.78,45435.0,6.3803,6.3965,6.2991,6.3153,45435.0
2020-10-27 10:30:00,7.78,7.79,7.67,7.68,154028.0,6.3153,6.3234,6.226,6.2341,154028.0
2020-10-27 11:00:00,7.68,7.7,7.64,7.64,69071.0,6.2341,6.2504,6.2017,6.2017,69071.0
2020-10-27 11:30:00,7.64,7.67,7.63,7.66,55861.0,6.2017,6.226,6.1936,6.2179,55861.0
2020-10-27 12:00:00,7.66,7.69,7.64,7.67,63357.0,6.2179,6.2423,6.2017,6.226,63357.0
2020-10-27 12:30:00,7.67,7.67,7.61,7.62,71627.0,6.226,6.226,6.1773,6.1854,71627.0
2020-10-27 13:00:00,7.61,7.64,7.6,7.64,32818.0,6.1773,6.2017,6.1692,6.2017,32818.0
2020-10-27 13:30:00,7.64,7.65,7.62,7.64,29021.0,6.2017,6.2098,6.1854,6.2017,29021.0
2020-10-27 14:00:00,7.63,7.65,7.62,7.62,47906.0,6.1936,6.2098,6.1854,6.1854,47906.0
2020-10-27 14:30:00,7.62,7.63,7.6,7.62,38570.0,6.1854,6.1936,6.1692,6.1854,38570.0
2020-10-27 15:00:00,7.62,7.63,7.6,7.62,61703.0,6.1854,6.1936,6.1692,6.1854,61703.0
2020-10-27 15:30:00,7.62,7.62,7.55,7.56,345458.0,6.1854,6.1854,6.1286,6.1367,345458.0
2020-10-28 09:30:00,7.37,7.52,7.3,7.46,172585.0,5.9825,6.1043,5.9257,6.0556,172585.0
2020-10-28 10:00:00,7.47,7.5,7.41,7.42,49043.0,6.0637,6.088,6.015,6.0231,49043.0
2020-10-28 10:30:00,7.43,7.44,7.38,7.42,161074.0,6.0312,6.0393,5.9906,6.0231,161074.0
2020-10-28 11:00:00,7.41,7.51,7.41,7.49,57980.0,6.015,6.0962,6.015,6.0799,57980.0
2020-10-28 11:30:00,7.49,7.61,7.48,7.6,69081.0,6.0799,6.1773,6.0718,6.1692,69081.0
2020-10-28 12:00:00,7.59,7.62,7.56,7.57,93723.0,6.1611,6.1854,6.1367,6.1449,93723.0
2020-10-28 12:30:00,7.57,7.6,7.52,7.54,66581.0,6.1449,6.1692,6.1043,6.1205,66581.0
2020-10-28 13:00:00,7.54,7.55,7.48,7.5,36834.0,6.1205,6.1286,6.0718,6.088,36834.0
2020-10-28 13:30:00,7.5,7.51,7.47,7.48,52584.0,6.088,6.0962,6.0637,6.0718,52584.0
2020-10-28 14:00:00,7.47,7.49,7.42,7.49,56350.0,6.0637,6.0799,6.0231,6.0799,56350.0
2020-10-28 14:30:00,7.49,7.52,7.47,7.51,47222.0,6.0799,6.1043,6.0637,6.0962,47222.0
2020-10-28 15:00:00,7.51,7.52,7.47,7.49,72965.0,6.0962,6.1043,6.0637,6.0799,72965.0
2020-10-28 15:30:00,7.49,7.52,7.45,7.46,281520.0,6.0799,6.1043,6.0474,6.0556,281520.0
2020-10-29 09:30:00,7.42,7.49,7.31,7.4,162082.0,6.0231,6.0799,5.9338,6.0069,162082.0
2020-10-29 10:00:00,7.4,7.44,7.33,7.43,82788.0,6.0069,6.0393,5.95,6.0312,82788.0
2020-10-29 10:30:00,7.44,7.51,7.44,7.47,99280.0,6.0393,6.0962,6.0393,6.0637,99280.0
2020-10-29 11:00:00,7.46,7.47,7.43,7.43,93930.0,6.0556,6.0637,6.0312,6.0312,93930.0
2020-10-29 11:30:00,7.43,7.44,7.4,7.42,87135.0,6.0312,6.0393,6.0069,6.0231,87135.0
2020-10-29 12:00:00,7.42,7.42,7.37,7.38,39928.0,6.0231,6.0231,5.9825,5.9906,39928.0
2020-10-29 12:30:00,7.38,7.41,7.36,7.36,63127.0,5.9906,6.015,5.9744,5.9744,63127.0
2020-10-29 13:00:00,7.36,7.36,7.33,7.36,93888.0,5.9744,5.9744,5.95,5.9744,93888.0
2020-10-29 13:30:00,7.36,7.49,7.35,7.49,87822.0,5.9744,6.0799,5.9663,6.0799,87822.0
2020-10-29 14:00:00,7.49,7.54,7.49,7.52,101272.0,6.0799,6.1205,6.0799,6.1043,101272.0
2020-10-29 14:30:00,7.52,7.54,7.5,7.54,68808.0,6.1043,6.1205,6.088,6.1205,68808.0
2020-10-29 15:00:00,7.54,7.56,7.52,7.55,79306.0,6.1205,6.1367,6.1043,6.1286,79306.0
2020-10-29 15:30:00,7.56,7.58,7.52,7.55,306398.0,6.1367,6.153,6.1043,6.1286,306398.0
2020-10-30 09:30:00,7.53,7.63,7.52,7.6,102117.0,6.1124,6.1936,6.1043,6.1692,102117.0
2020-10-30 10:00:00,7.61,7.65,7.57,7.58,51048.0,6.1773,6.2098,6.1449,6.153,51048.0
2020-10-30 10:30:00,7.58,7.62,7.53,7.54,147454.0,6.153,6.1854,6.1124,6.1205,147454.0
2020-10-30 11:00:00,7.54,7.66,7.54,7.6,147910.0,6.1205,6.2179,6.1205,6.1692,147910.0
2020-10-30 11:30:00,7.6,7.65,7.59,7.64,88187.0,6.1692,6.2098,6.1611,6.2017,88187.0
2020-10-30 12:00:00,7.64,7.65,7.6,7.61,68563.0,6.2017,6.2098,6.1692,6.1773,68563.0
2020-10-30 12:30:00,7.61,7.63,7.58,7.59,94614.0,6.1773,6.1936,6.153,6.1611,94614.0
2020-10-30 13:00:00,7.59,7.62,7.58,7.62,37105.0,6.1611,6.1854,6.153,6.1854,37105.0
2020-10-30 13:30:00,7.61,7.64,7.57,7.64,85291.0,6.1773,6.2017,6.1449,6.2017,85291.0
2020-10-30 14:00:00,7.63,7.68,7.59,7.6,99867.0,6.1936,6.2341,6.1611,6.1692,99867.0
2020-10-30 14:30:00,7.6,7.62,7.57,7.61,79365.0,6.1692,6.1854,6.1449,6.1773,79365.0
2020-10-30 15:00:00,7.61,7.61,7.57,7.59,90609.0,6.1773,6.1773,6.1449,6.1611,90609.0
2020-10-30 15:30:00,7.58,7.65,7.55,7.64,478848.0,6.153,6.2098,6.1286,6.2017,478848.0
2020-11-02 09:30:00,7.76,7.8,7.59,7.66,107078.0,6.2991,6.3316,6.1611,6.2179,107078.0
2020-11-02 10:00:00,7.66,7.73,7.65,7.73,111848.0,6.2179,6.2747,6.2098,6.2747,111848.0
2020-11-02 10:30:00,7.72,7.75,7.69,7.71,113045.0,6.2666,6.291,6.2423,6.2585,113045.0
2020-11-02 11:00:00,7.71,7.81,7.7,7.81,94040.0,6.2585,6.3397,6.2504,6.3397,94040.0
2020-11-02 11:30:00,7.81,7.81,7.76,7.78,94105.0,6.3397,6.3397,6.2991,6.3153,94105.0
2020-11-02 12:00:00,7.78,7.82,7.77,7.8,48888.0,6.3153,6.3478,6.3072,6.3316,48888.0
2020-11-02 12:30:00,7.8,7.81,7.73,7.76,71420.0,6.3316,6.3397,6.2747,6.2991,71420.0
2020-11-02 13:00:00,7.76,7.77,7.71,7.73,64425.0,6.2991,6.3072,6.2585,6.2747,64425.0
2020-11-02 13:30:00,7.72,7.76,7.72,7.73,47465.0,6.2666,6.2991,6.2666,6.2747,47465.0
2020-11-02 14:00:00,7.73,7.81,7.72,7.8,111474.0,6.2747,6.3397,6.2666,6.3316,111474.0
2020-11-02 14:30:00,7.81,7.86,7.81,7.83,74024.0,6.3397,6.3803,6.3397,6.3559,74024.0
2020-11-02 15:00:00,7.83,7.84,7.81,7.82,81763.0,6.3559,6.364,6.3397,6.3478,81763.0
2020-11-02 15:30:00,7.83,7.84,7.79,7.83,239676.0,6.3559,6.364,6.3234,6.3559,239676.0
2020-11-03 09:30:00,8.03,8.08,7.95,8.04,154452.0,6.5183,6.5588,6.4533,6.5264,154452.0
2020-11-03 10:00:00,8.04,8.04,7.94,7.96,63651.0,6.5264,6.5264,6.4452,6.4614,63651.0
2020-11-03 10:30:00,7.96,8.05,7.93,8.04,87729.0,6.4614,6.5345,6.4371,6.5264,87729.0
2020-11-03 11:00:00,8.05,8.1,8.02,8.02,159206.0,6.5345,6.5751,6.5101,6.5101,159206.0
2020-11-03 11:30:00,8.02,8.03,7.96,8.02,96547.0,6.5101,6.5183,6.4614,6.5101,96547.0
2020-11-03 12:00:00,8.03,8.03,7.92,7.92,135955.0,6.5183,6.5183,6.429,6.429,135955.0
2020-11-03 12:30:00,7.93,7.94,7.87,7.88,167516.0,6.4371,6.4452,6.3884,6.3965,167516.0
2020-11-03 13:00:00,7.88,7.91,7.88,7.89,59244.0,6.3965,6.4208,6.3965,6.4046,59244.0
2020-11-03 13:30:00,7.89,7.91,7.85,7.89,128117.0,6.4046,6.4208,6.3721,6.4046,128117.0
2020-11-03 14:00:00,7.89,7.96,7.89,7.92,70053.0,6.4046,6.4614,6.4046,6.429,70053.0
2020-11-03 14:30:00,7.92,7.96,7.91,7.95,119699.0,6.429,6.4614,6.4208,6.4533,119699.0
2020-11-03 15:00:00,7.95,7.95,7.9,7.92,137543.0,6.4533,6.4533,6.4127,6.429,137543.0
2020-11-03 15:30:00,7.92,8.02,7.91,7.97,445444.0,6.429,6.5101,6.4208,6.4696,445444.0
2020-11-04 09:30:00,7.63,7.76,7.38,7.51,315732.0,6.1936,6.2991,5.9906,6.0962,315732.0
2020-11-04 10:00:00,7.53,7.63,7.5,7.54,205184.0,6.1124,6.1936,6.088,6.1205,205184.0
2020-11-04 10:30:00,7.54,7.55,7.42,7.48,114158.0,6.1205,6.1286,6.0231,6.0718,114158.0
2020-11-04 11:00:00,7.48,7.51,7.44,7.47,118147.0,6.0718,6.0962,6.0393,6.0637,118147.0
2020-11-04 11:30:00,7.48,7.52,7.45,7.47,99109.0,6.0718,6.1043,6.0474,6.0637,99109.0
2020-11-04 12:00:00,7.47,7.5,7.45,7.46,65701.0,6.0637,6.088,6.0474,6.0556,65701.0
2020-11-04 12:30:00,7.46,7.46,7.41,7.43,70898.0,6.0556,6.0556,6.015,6.0312,70898.0
2020-11-04 13:00:00,7.43,7.44,7.4,7.42,53665.0,6.0312,6.0393,6.0069,6.0231,53665.0
2020-11-04 13:30:00,7.42,7.43,7.35,7.36,92084.0,6.0231,6.0312,5.9663,5.9744,92084.0
2020-11-04 14:00:00,7.36,7.38,7.33,7.35,80008.0,5.9744,5.9906,5.95,5.9663,80008.0
2020-11-04 14:30:00,7.36,7.39,7.33,7.38,164201.0,5.9744,5.9987,5.95,5.9906,164201.0
2020-11-04 15:00:00,7.38,7.38,7.31,7.32,190926.0,5.9906,5.9906,5.9338,5.9419,190926.0
2020-11-04 15:30:00,7.32,7.34,7.29,7.32,336803.0,5.9419,5.9582,5.9176,5.9419,336803.0
2020-11-05 09:30:00,7.34,7.59,7.34,7.53,300220.0,5.9582,6.1611,5.9582,6.1124,300220.0
2020-11-05 10:00:00,7.53,7.69,7.52,7.65,194457.0,6.1124,6.2423,6.1043,6.2098,194457.0
2020-11-05 10:30:00,7.66,7.69,7.62,7.68,87253.0,6.2179,6.2423,6.1854,6.2341,87253.0
2020-11-05 11:00:00,7.68,7.7,7.65,7.65,136838.0,6.2341,6.2504,6.2098,6.2098,136838.0
2020-11-05 11:30:00,7.65,7.74,7.64,7.74,89078.0,6.2098,6.2829,6.2017,6.2829,89078.0
2020-11-05 12:00:00,7.73,7.74,7.68,7.69,74367.0,6.2747,6.2829,6.2341,6.2423,74367.0
2020-11-05 12:30:00,7.68,7.74,7.68,7.74,73176.0,6.2341,6.2829,6.2341,6.2829,73176.0
2020-11-05 13:00:00,7.74,7.77,7.73,7.76,88741.0,6.2829,6.3072,6.2747,6.2991,88741.0
2020-11-05 13:30:00,7.77,7.79,7.74,7.77,69466.0,6.3072,6.3234,6.2829,6.3072,69466.0
2020-11-05 14:00:00,7.77,7.79,7.74,7.76,74921.0,6.3072,6.3234,6.2829,6.2991,74921.0
2020-11-05 14:30:00,7.76,7.76,7.7,7.73,68210.0,6.2991,6.2991,6.2504,6.2747,68210.0
2020-11-05 15:00:00,7.73,7.75,7.72,7.73,112295.0,6.2747,6.291,6.2666,6.2747,112295.0
2020-11-05 15:30:00,7.73,7.74,7.68,7.74,294251.0,6.2747,6.2829,6.2341,6.2829,294251.0
2020-11-06 09:30:00,7.8,7.84,7.7,7.74,137675.0,6.3316,6.364,6.2504,6.2829,137675.0
2020-11-06 10:00:00,7.74,7.75,7.71,7.72,68805.0,6.2829,6.291,6.2585,6.2666,68805.0
2020-11-06 10:30:00,7.72,7.8,7.71,7.75,80223.0,6.2666,6.3316,6.2585,6.291,80223.0
2020-11-06 11:00:00,7.75,7.78,7.7,7.71,77235.0,6.291,6.3153,6.2504,6.2585,77235.0
2020-11-06 11:30:00,7.71,7.72,7.69,7.7,70640.0,6.2585,6.2666,6.2423,6.2504,70640.0
2020-11-06 12:00:00,7.7,7.71,7.68,7.7,50999.0,6.2504,6.2585,6.2341,6.2504,50999.0
2020-11-06 12:30:00,7.7,7.71,7.65,7.65,35120.0,6.2504,6.2585,6.2098,6.2098,35120.0
2020-11-06 13:00:00,7.66,7.69,7.64,7.69,30588.0,6.2179,6.2423,6.2017,6.2423,30588.0
2020-11-06 13:30:00,7.69,7.69,7.64,7.64,39372.0,6.2423,6.2423,6.2017,6.2017,39372.0
2020-11-06 14:00:00,7.65,7.66,7.56,7.57,154626.0,6.2098,6.2179,6.1367,6.1449,154626.0
2020-11-06 14:30:00,7.56,7.56,7.52,7.52,112180.0,6.1367,6.1367,6.1043,6.1043,112180.0
2020-11-06 15:00:00,7.53,7.53,7.5,7.51,58999.0,6.1124,6.1124,6.088,6.0962,58999.0
2020-11-06 15:30:00,7.51,7.53,7.48,7.5,428147.0,6.0962,6.1124,6.0718,6.088,428147.0
2020-11-09 09:30:00,8.22,8.79,8.04,8.57,1152225.0,6.6725,7.1352,6.5264,6.9566,1152225.0
2020-11-09 10:00:00,8.57,8.67,8.54,8.62,432802.0,6.9566,7.0378,6.9322,6.9972,432802.0
2020-11-09 10:30:00,8.61,8.75,8.57,8.74,390037.0,6.9891,7.1027,6.9566,7.0946,390037.0
2020-11-09 11:00:00,8.74,8.78,8.65,8.68,284507.0,7.0946,7.1271,7.0215,7.0459,284507.0
2020-11-09 11:30:00,8.67,8.7,8.62,8.66,161314.0,7.0378,7.0621,6.9972,7.0296,161314.0
2020-11-09 12:00:00,8.67,8.74,8.63,8.74,190492.0,7.0378,7.0946,7.0053,7.0946,190492.0
2020-11-09 12:30:00,8.73,8.8,8.68,8.79,534860.0,7.0865,7.1433,7.0459,7.1352,534860.0
2020-11-09 13:00:00,8.79,8.87,8.78,8.82,357972.0,7.1352,7.2001,7.1271,7.1595,357972.0
2020-11-09 13:30:00,8.82,8.87,8.77,8.82,198441.0,7.1595,7.2001,7.1189,7.1595,198441.0
2020-11-09 14:00:00,8.81,8.85,8.78,8.84,164305.0,7.1514,7.1839,7.1271,7.1758,164305.0
2020-11-09 14:30:00,8.84,8.88,8.82,8.87,207028.0,7.1758,7.2082,7.1595,7.2001,207028.0
2020-11-09 15:00:00,8.86,8.89,8.78,8.79,286827.0,7.192,7.2163,7.1271,7.1352,286827.0
2020-11-09 15:30:00,8.79,8.81,8.62,8.64,840239.0,7.1352,7.1514,6.9972,7.0134,840239.0
2020-11-10 09:30:00,8.65,8.84,8.62,8.84,382852.0,7.0215,7.1758,6.9972,7.1758,382852.0
2020-11-10 10:00:00,8.83,8.93,8.78,8.93,267153.0,7.1676,7.2488,7.1271,7.2488,267153.0
2020-11-10 10:30:00,8.93,8.93,8.78,8.83,148952.0,7.2488,7.2488,7.1271,7.1676,148952.0
2020-11-10 11:00:00,8.84,8.9,8.83,8.83,129740.0,7.1758,7.2245,7.1676,7.1676,129740.0
2020-11-10 11:30:00,8.83,8.86,8.79,8.82,108776.0,7.1676,7.192,7.1352,7.1595,108776.0
2020-11-10 12:00:00,8.82,8.85,8.78,8.82,480071.0,7.1595,7.1839,7.1271,7.1595,480071.0
2020-11-10 12:30:00,8.82,8.94,8.8,8.93,517022.0,7.1595,7.2569,7.1433,7.2488,517022.0
2020-11-10 13:00:00,8.93,9.08,8.9,8.97,2530629.0,7.2488,7.3706,7.2245,7.2813,2530629.0
2020-11-10 13:30:00,8.97,9.05,8.95,9.04,433913.0,7.2813,7.3462,7.2651,7.3381,433913.0
2020-11-10 14:00:00,9.03,9.11,9.03,9.09,181307.0,7.33,7.3949,7.33,7.3787,181307.0
2020-11-10 14:30:00,9.09,9.11,9.07,9.11,206245.0,7.3787,7.3949,7.3625,7.3949,206245.0
2020-11-10 15:00:00,9.11,9.14,9.09,9.11,374328.0,7.3949,7.4193,7.3787,7.3949,374328.0
2020-11-10 15:30:00,9.1,9.1,9.05,9.08,466289.0,7.3868,7.3868,7.3462,7.3706,466289.0
2020-11-11 09:30:00,9.35,9.38,8.88,8.93,787483.0,7.5897,7.6141,7.2082,7.2488,787483.0
2020-11-11 10:00:00,8.93,8.95,8.82,8.88,335847.0,7.2488,7.2651,7.1595,7.2082,335847.0
2020-11-11 10:30:00,8.89,8.93,8.84,8.89,209114.0,7.2163,7.2488,7.1758,7.2163,209114.0
2020-11-11 11:00:00,8.88,8.98,8.88,8.98,180787.0,7.2082,7.2894,7.2082,7.2894,180787.0
2020-11-11 11:30:00,8.97,9.02,8.93,8.94,163028.0,7.2813,7.3219,7.2488,7.2569,163028.0
2020-11-11 12:00:00,8.94,8.96,8.91,8.96,191210.0,7.2569,7.2732,7.2326,7.2732,191210.0
2020-11-11 12:30:00,8.96,8.99,8.9,8.95,302448.0,7.2732,7.2975,7.2245,7.2651,302448.0
2020-11-11 13:00:00,8.95,8.97,8.9,8.96,128303.0,7.2651,7.2813,7.2245,7.2732,128303.0
2020-11-11 13:30:00,8.95,8.98,8.93,8.93,91703.0,7.2651,7.2894,7.2488,7.2488,91703.0
2020-11-11 14:00:00,8.94,8.95,8.92,8.93,70228.0,7.2569,7.2651,7.2407,7.2488,70228.0
2020-11-11 14:30:00,8.93,8.93,8.88,8.93,123732.0,7.2488,7.2488,7.2082,7.2488,123732.0
2020-11-11 15:00:00,8.93,8.93,8.88,8.88,100691.0,7.2488,7.2488,7.2082,7.2082,100691.0
2020-11-11 15:30:00,8.89,8.99,8.88,8.98,510637.0,7.2163,7.2975,7.2082,7.2894,510637.0
2020-11-12 09:30:00,8.82,8.98,8.71,8.73,184873.0,7.1595,7.2894,7.0702,7.0865,184873.0
2020-11-12 10:00:00,8.72,8.8,8.69,8.75,122765.0,7.0784,7.1433,7.054,7.1027,122765.0
2020-11-12 10:30:00,8.74,8.83,8.71,8.82,79951.0,7.0946,7.1676,7.0702,7.1595,79951.0
2020-11-12 11:00:00,8.82,8.87,8.78,8.81,84688.0,7.1595,7.2001,7.1271,7.1514,84688.0
2020-11-12 11:30:00,8.82,8.84,8.76,8.77,60446.0,7.1595,7.1758,7.1108,7.1189,60446.0
2020-11-12 12:00:00,8.78,8.86,8.77,8.83,137336.0,7.1271,7.192,7.1189,7.1676,137336.0
2020-11-12 12:30:00,8.83,8.84,8.78,8.79,113073.0,7.1676,7.1758,7.1271,7.1352,113073.0
2020-11-12 13:00:00,8.79,8.81,8.71,8.74,274778.0,7.1352,7.1514,7.0702,7.0946,274778.0
2020-11-12 13:30:00,8.74,8.78,8.73,8.77,97070.0,7.0946,7.1271,7.0865,7.1189,97070.0
2020-11-12 14:00:00,8.77,8.79,8.71,8.74,102921.0,7.1189,7.1352,7.0702,7.0946,102921.0
2020-11-12 14:30:00,8.74,8.78,8.71,8.72,118500.0,7.0946,7.1271,7.0702,7.0784,118500.0
2020-11-12 15:00:00,8.72,8.76,8.68,8.73,117743.0,7.0784,7.1108,7.0459,7.0865,117743.0
2020-11-12 15:30:00,8.73,8.8,8.7,8.8,373197.0,7.0865,7.1433,7.0621,7.1433,373197.0
2020-11-13 09:30:00,8.87,9.0,8.87,8.97,131215.0,7.2001,7.3056,7.2001,7.2813,131215.0
2020-11-13 10:00:00,8.97,9.08,8.97,9.01,145019.0,7.2813,7.3706,7.2813,7.3138,145019.0
2020-11-13 10:30:00,9.02,9.05,8.93,8.95,190415.0,7.3219,7.3462,7.2488,7.2651,190415.0
2020-11-13 11:00:00,8.96,8.98,8.93,8.97,82742.0,7.2732,7.2894,7.2488,7.2813,82742.0
2020-11-13 11:30:00,8.97,8.98,8.93,8.94,50975.0,7.2813,7.2894,7.2488,7.2569,50975.0
2020-11-13 12:00:00,8.94,8.94,8.89,8.92,77737.0,7.2569,7.2569,7.2163,7.2407,77737.0
2020-11-13 12:30:00,8.92,8.96,8.92,8.92,43356.0,7.2407,7.2732,7.2407,7.2407,43356.0
2020-11-13 13:00:00,8.93,8.95,8.91,8.94,69166.0,7.2488,7.2651,7.2326,7.2569,69166.0
2020-11-13 13:30:00,8.94,8.98,8.92,8.95,46570.0,7.2569,7.2894,7.2407,7.2651,46570.0
2020-11-13 14:00:00,8.96,8.98,8.95,8.97,51332.0,7.2732,7.2894,7.2651,7.2813,51332.0
2020-11-13 14:30:00,8.97,9.02,8.97,9.0,69595.0,7.2813,7.3219,7.2813,7.3056,69595.0
2020-11-13 15:00:00,9.0,9.01,8.96,8.99,96298.0,7.3056,7.3138,7.2732,7.2975,96298.0
2020-11-13 15:30:00,8.98,9.03,8.96,9.0,306049.0,7.2894,7.33,7.2732,7.3056,306049.0
2020-11-16 09:30:00,9.27,9.4,9.19,9.25,336323.0,7.5248,7.6303,7.4599,7.5086,336323.0
2020-11-16 10:00:00,9.25,9.37,9.24,9.35,267672.0,7.5086,7.606,7.5005,7.5897,267672.0
2020-11-16 10:30:00,9.36,9.46,9.34,9.43,154513.0,7.5979,7.679,7.5816,7.6547,154513.0
2020-11-16 11:00:00,9.44,9.44,9.36,9.42,87696.0,7.6628,7.6628,7.5979,7.6466,87696.0
2020-11-16 11:30:00,9.41,9.44,9.39,9.41,118685.0,7.6385,7.6628,7.6222,7.6385,118685.0
2020-11-16 12:00:00,9.41,9.41,9.32,9.34,192174.0,7.6385,7.6385,7.5654,7.5816,192174.0
2020-11-16 12:30:00,9.34,9.36,9.31,9.32,88777.0,7.5816,7.5979,7.5573,7.5654,88777.0
2020-11-16 13:00:00,9.32,9.36,9.31,9.33,80082.0,7.5654,7.5979,7.5573,7.5735,80082.0
2020-11-16 13:30:00,9.34,9.36,9.31,9.31,83369.0,7.5816,7.5979,7.5573,7.5573,83369.0
2020-11-16 14:00:00,9.31,9.34,9.3,9.34,72162.0,7.5573,7.5816,7.5492,7.5816,72162.0
2020-11-16 14:30:00,9.33,9.36,9.32,9.36,132193.0,7.5735,7.5979,7.5654,7.5979,132193.0
2020-11-16 15:00:00,9.35,9.37,9.33,9.36,122405.0,7.5897,7.606,7.5735,7.5979,122405.0
2020-11-16 15:30:00,9.36,9.42,9.34,9.42,474562.0,7.5979,7.6466,7.5816,7.6466,474562.0
2020-11-17 09:30:00,9.18,9.23,9.07,9.07,174824.0,7.4518,7.4923,7.3625,7.3625,174824.0
2020-11-17 10:00:00,9.07,9.11,9.05,9.11,138063.0,7.3625,7.3949,7.3462,7.3949,138063.0
2020-11-17 10:30:00,9.1,9.15,9.09,9.14,66812.0,7.3868,7.4274,7.3787,7.4193,66812.0
2020-11-17 11:00:00,9.13,9.27,9.13,9.24,58371.0,7.4112,7.5248,7.4112,7.5005,58371.0
2020-11-17 11:30:00,9.25,9.28,9.22,9.22,77395.0,7.5086,7.5329,7.4842,7.4842,77395.0
2020-11-17 12:00:00,9.21,9.23,9.19,9.22,92200.0,7.4761,7.4923,7.4599,7.4842,92200.0
2020-11-17 12:30:00,9.21,9.28,9.2,9.27,87660.0,7.4761,7.5329,7.468,7.5248,87660.0
2020-11-17 13:00:00,9.27,9.31,9.26,9.31,78988.0,7.5248,7.5573,7.5167,7.5573,78988.0
2020-11-17 13:30:00,9.3,9.32,9.29,9.32,108577.0,7.5492,7.5654,7.541,7.5654,108577.0
2020-11-17 14:00:00,9.32,9.38,9.32,9.37,104714.0,7.5654,7.6141,7.5654,7.606,104714.0
2020-11-17 14:30:00,9.37,9.4,9.35,9.38,97617.0,7.606,7.6303,7.5897,7.6141,97617.0
2020-11-17 15:00:00,9.37,9.38,9.32,9.33,87182.0,7.606,7.6141,7.5654,7.5735,87182.0
2020-11-17 15:30:00,9.33,9.37,9.31,9.37,363155.0,7.5735,7.606,7.5573,7.606,363155.0
2020-11-18 09:30:00,9.41,9.5,9.36,9.48,102332.0,7.6385,7.7115,7.5979,7.6953,102332.0
2020-11-18 10:00:00,9.48,9.52,9.36,9.4,157872.0,7.6953,7.7277,7.5979,7.6303,157872.0
2020-11-18 10:30:00,9.4,9.44,9.37,9.41,51661.0,7.6303,7.6628,7.606,7.6385,51661.0
2020-11-18 11:00:00,9.41,9.47,9.38,9.43,66962.0,7.6385,7.6872,7.6141,7.6547,66962.0
2020-11-18 11:30:00,9.43,9.48,9.37,9.39,87378.0,7.6547,7.6953,7.606,7.6222,87378.0
2020-11-18 12:00:00,9.39,9.39,9.34,9.36,100195.0,7.6222,7.6222,7.5816,7.5979,100195.0
2020-11-18 12:30:00,9.36,9.4,9.33,9.39,59616.0,7.5979,7.6303,7.5735,7.6222,59616.0
2020-11-18 13:00:00,9.39,9.41,9.37,9.4,53555.0,7.6222,7.6385,7.606,7.6303,53555.0
2020-11-18 13:30:00,9.39,9.41,9.33,9.35,57519.0,7.6222,7.6385,7.5735,7.5897,57519.0
2020-11-18 14:00:00,9.35,9.38,9.29,9.3,61176.0,7.5897,7.6141,7.541,7.5492,61176.0
2020-11-18 14:30:00,9.29,9.32,9.28,9.29,65213.0,7.541,7.5654,7.5329,7.541,65213.0
2020-11-18 15:00:00,9.29,9.3,9.22,9.23,107624.0,7.541,7.5492,7.4842,7.4923,107624.0
2020-11-18 15:30:00,9.22,9.25,9.18,9.19,341840.0,7.4842,7.5086,7.4518,7.4599,341840.0
2020-11-19 09:30:00,9.15,9.15,9.03,9.1,136860.0,7.4274,7.4274,7.33,7.3868,136860.0
2020-11-19 10:00:00,9.1,9.13,9.06,9.09,66047.0,7.3868,7.4112,7.3543,7.3787,66047.0
2020-11-19 10:30:00,9.09,9.15,9.08,9.1,45035.0,7.3787,7.4274,7.3706,7.3868,45035.0
2020-11-19 11:00:00,9.1,9.14,9.07,9.11,34012.0,7.3868,7.4193,7.3625,7.3949,34012.0
2020-11-19 11:30:00,9.11,9.12,9.07,9.08,25107.0,7.3949,7.403,7.3625,7.3706,25107.0
2020-11-19 12:00:00,9.07,9.08,9.04,9.05,48228.0,7.3625,7.3706,7.3381,7.3462,48228.0
2020-11-19 12:30:00,9.05,9.07,9.04,9.07,79588.0,7.3462,7.3625,7.3381,7.3625,79588.0
2020-11-19 13:00:00,9.07,9.14,9.07,9.12,49349.0,7.3625,7.4193,7.3625,7.403,49349.0
2020-11-19 13:30:00,9.11,9.15,9.1,9.12,70915.0,7.3949,7.4274,7.3868,7.403,70915.0
2020-11-19 14:00:00,9.12,9.13,9.1,9.12,33913.0,7.403,7.4112,7.3868,7.403,33913.0
2020-11-19 14:30:00,9.11,9.19,9.1,9.18,67663.0,7.3949,7.4599,7.3868,7.4518,67663.0
2020-11-19 15:00:00,9.18,9.2,9.16,9.19,63693.0,7.4518,7.468,7.4355,7.4599,63693.0
2020-11-19 15:30:00,9.19,9.25,9.18,9.24,326212.0,7.4599,7.5086,7.4518,7.5005,326212.0
2020-11-20 09:30:00,9.09,9.25,9.04,9.13,176327.0,7.3787,7.5086,7.3381,7.4112,176327.0
2020-11-20 10:00:00,9.13,9.16,9.06,9.07,39813.0,7.4112,7.4355,7.3543,7.3625,39813.0
2020-11-20 10:30:00,9.07,9.08,9.04,9.06,48889.0,7.3625,7.3706,7.3381,7.3543,48889.0
2020-11-20 11:00:00,9.06,9.07,9.03,9.06,50494.0,7.3543,7.3625,7.33,7.3543,50494.0
2020-11-20 11:30:00,9.07,9.14,9.07,9.13,42307.0,7.3625,7.4193,7.3625,7.4112,42307.0
2020-11-20 12:00:00,9.13,9.14,9.11,9.12,23675.0,7.4112,7.4193,7.3949,7.403,23675.0
2020-11-20 12:30:00,9.11,9.14,9.09,9.13,40880.0,7.3949,7.4193,7.3787,7.4112,40880.0
2020-11-20 13:00:00,9.13,9.16,9.12,9.14,25089.0,7.4112,7.4355,7.403,7.4193,25089.0
2020-11-20 13:30:00,9.14,9.16,9.12,9.14,35267.0,7.4193,7.4355,7.403,7.4193,35267.0
2020-11-20 14:00:00,9.15,9.15,9.11,9.13,31773.0,7.4274,7.4274,7.3949,7.4112,31773.0
2020-11-20 14:30:00,9.13,9.14,9.09,9.09,54184.0,7.4112,7.4193,7.3787,7.3787,54184.0
2020-11-20 15:00:00,9.1,9.13,9.07,9.12,77548.0,7.3868,7.4112,7.3625,7.403,77548.0
2020-11-20 15:30:00,9.12,9.21,9.11,9.2,369157.0,7.403,7.4761,7.3949,7.468,369157.0
2020-11-23 09:30:00,9.35,9.39,9.27,9.3,106668.0,7.5897,7.6222,7.5248,7.5492,106668.0
2020-11-23 10:00:00,9.29,9.38,9.28,9.34,83828.0,7.541,7.6141,7.5329,7.5816,83828.0
2020-11-23 10:30:00,9.33,9.43,9.33,9.43,52170.0,7.5735,7.6547,7.5735,7.6547,52170.0
2020-11-23 11:00:00,9.43,9.48,9.42,9.47,89029.0,7.6547,7.6953,7.6466,7.6872,89029.0
2020-11-23 11:30:00,9.47,9.47,9.4,9.42,138884.0,7.6872,7.6872,7.6303,7.6466,138884.0
2020-11-23 12:00:00,9.42,9.44,9.41,9.41,62857.0,7.6466,7.6628,7.6385,7.6385,62857.0
2020-11-23 12:30:00,9.41,9.41,9.37,9.39,40061.0,7.6385,7.6385,7.606,7.6222,40061.0
2020-11-23 13:00:00,9.39,9.42,9.35,9.36,45612.0,7.6222,7.6466,7.5897,7.5979,45612.0
2020-11-23 13:30:00,9.36,9.38,9.33,9.37,54481.0,7.5979,7.6141,7.5735,7.606,54481.0
2020-11-23 14:00:00,9.37,9.39,9.33,9.37,56471.0,7.606,7.6222,7.5735,7.606,56471.0
2020-11-23 14:30:00,9.37,9.43,9.36,9.43,86208.0,7.606,7.6547,7.5979,7.6547,86208.0
2020-11-23 15:00:00,9.43,9.47,9.42,9.45,237721.0,7.6547,7.6872,7.6466,7.6709,237721.0
2020-11-23 15:30:00,9.44,9.48,9.39,9.42,557289.0,7.6628,7.6953,7.6222,7.6466,557289.0
2020-11-24 09:30:00,9.57,9.74,9.5,9.73,201850.0,7.7683,7.9063,7.7115,7.8982,201850.0
2020-11-24 10:00:00,9.73,9.81,9.72,9.81,159713.0,7.8982,7.9631,7.8901,7.9631,159713.0
2020-11-24 10:30:00,9.8,9.81,9.72,9.74,75988.0,7.955,7.9631,7.8901,7.9063,75988.0
2020-11-24 11:00:00,9.75,9.78,9.69,9.75,111350.0,7.9144,7.9388,7.8657,7.9144,111350.0
2020-11-24 11:30:00,9.76,9.86,9.74,9.84,104648.0,7.9226,8.0037,7.9063,7.9875,104648.0
2020-11-24 12:00:00,9.84,9.86,9.81,9.82,67930.0,7.9875,8.0037,7.9631,7.9713,67930.0
2020-11-24 12:30:00,9.82,9.86,9.82,9.85,58405.0,7.9713,8.0037,7.9713,7.9956,58405.0
2020-11-24 13:00:00,9.85,9.93,9.84,9.9,96307.0,7.9956,8.0606,7.9875,8.0362,96307.0
2020-11-24 13:30:00,9.9,9.91,9.83,9.85,48654.0,8.0362,8.0443,7.9794,7.9956,48654.0
2020-11-24 14:00:00,9.84,9.88,9.79,9.8,70828.0,7.9875,8.02,7.9469,7.955,70828.0
2020-11-24 14:30:00,9.8,9.82,9.77,9.82,178441.0,7.955,7.9713,7.9307,7.9713,178441.0
2020-11-24 15:00:00,9.82,9.89,9.81,9.88,112416.0,7.9713,8.0281,7.9631,8.02,112416.0
2020-11-24 15:30:00,9.87,9.88,9.81,9.85,257685.0,8.0119,8.02,7.9631,7.9956,257685.0
2020-11-25 09:30:00,9.7,9.7,9.53,9.55,215318.0,7.8739,7.8739,7.7359,7.7521,215318.0
2020-11-25 10:00:00,9.54,9.6,9.52,9.57,50814.0,7.744,7.7927,7.7277,7.7683,50814.0
2020-11-25 10:30:00,9.57,9.59,9.51,9.55,106232.0,7.7683,7.7846,7.7196,7.7521,106232.0
2020-11-25 11:00:00,9.55,9.63,9.53,9.62,99864.0,7.7521,7.817,7.7359,7.8089,99864.0
2020-11-25 11:30:00,9.61,9.69,9.6,9.68,179566.0,7.8008,7.8657,7.7927,7.8576,179566.0
2020-11-25 12:00:00,9.69,9.71,9.66,9.68,80823.0,7.8657,7.882,7.8414,7.8576,80823.0
2020-11-25 12:30:00,9.68,9.69,9.65,9.68,55313.0,7.8576,7.8657,7.8333,7.8576,55313.0
2020-11-25 13:00:00,9.67,9.71,9.66,9.7,65587.0,7.8495,7.882,7.8414,7.8739,65587.0
2020-11-25 13:30:00,9.7,9.72,9.68,9.71,56650.0,7.8739,7.8901,7.8576,7.882,56650.0
2020-11-25 14:00:00,9.71,9.71,9.66,9.69,63776.0,7.882,7.882,7.8414,7.8657,63776.0
2020-11-25 14:30:00,9.69,9.71,9.68,9.7,87405.0,7.8657,7.882,7.8576,7.8739,87405.0
2020-11-25 15:00:00,9.71,9.73,9.69,9.71,91044.0,7.882,7.8982,7.8657,7.882,91044.0
2020-11-25 15:30:00,9.71,9.71,9.62,9.67,270066.0,7.882,7.882,7.8089,7.8495,270066.0
2020-11-27 09:30:00,9.61,9.65,9.49,9.5,147002.0,7.8008,7.8333,7.7034,7.7115,147002.0
2020-11-27 10:00:00,9.49,9.5,9.39,9.43,89810.0,7.7034,7.7115,7.6222,7.6547,89810.0
2020-11-27 10:30:00,9.42,9.44,9.39,9.44,58213.0,7.6466,7.6628,7.6222,7.6628,58213.0
2020-11-27 11:00:00,9.44,9.45,9.4,9.43,51415.0,7.6628,7.6709,7.6303,7.6547,51415.0
2020-11-27 11:30:00,9.43,9.6,9.42,9.6,68408.0,7.6547,7.7927,7.6466,7.7927,68408.0
2020-11-27 12:00:00,9.59,9.6,9.5,9.5,59508.0,7.7846,7.7927,7.7115,7.7115,59508.0
2020-11-27 12:30:00,9.51,9.52,9.48,9.5,127874.0,7.7196,7.7277,7.6953,7.7115,127874.0
2020-11-30 09:30:00,9.41,9.5,9.36,9.46,92797.0,7.6385,7.7115,7.5979,7.679,92797.0
2020-11-30 10:00:00,9.46,9.47,9.37,9.38,89040.0,7.679,7.6872,7.606,7.6141,89040.0
2020-11-30 10:30:00,9.38,9.42,9.32,9.41,84781.0,7.6141,7.6466,7.5654,7.6385,84781.0
2020-11-30 11:00:00,9.42,9.45,9.38,9.4,64593.0,7.6466,7.6709,7.6141,7.6303,64593.0
2020-11-30 11:30:00,9.39,9.4,9.29,9.31,50118.0,7.6222,7.6303,7.541,7.5573,50118.0
2020-11-30 12:00:00,9.3,9.33,9.27,9.28,54601.0,7.5492,7.5735,7.5248,7.5329,54601.0
2020-11-30 12:30:00,9.29,9.31,9.25,9.3,70076.0,7.541,7.5573,7.5086,7.5492,70076.0
2020-11-30 13:00:00,9.3,9.31,9.26,9.29,40446.0,7.5492,7.5573,7.5167,7.541,40446.0
2020-11-30 13:30:00,9.28,9.32,9.26,9.26,59531.0,7.5329,7.5654,7.5167,7.5167,59531.0
2020-11-30 14:00:00,9.26,9.26,9.22,9.22,59513.0,7.5167,7.5167,7.4842,7.4842,59513.0
2020-11-30 14:30:00,9.22,9.27,9.22,9.25,51126.0,7.4842,7.5248,7.4842,7.5086,51126.0
2020-11-30 15:00:00,9.25,9.28,9.2,9.2,153632.0,7.5086,7.5329,7.468,7.468,153632.0
2020-11-30 15:30:00,9.2,9.22,9.11,9.14,478355.0,7.468,7.4842,7.3949,7.4193,478355.0
2020-12-01 09:30:00,9.38,9.46,9.34,9.44,136530.0,7.6141,7.679,7.5816,7.6628,136530.0
2020-12-01 10:00:00,9.44,9.53,9.42,9.5,94174.0,7.6628,7.7359,7.6466,7.7115,94174.0
2020-12-01 10:30:00,9.49,9.51,9.43,9.46,123953.0,7.7034,7.7196,7.6547,7.679,123953.0
2020-12-01 11:00:00,9.46,9.47,9.4,9.4,68342.0,7.679,7.6872,7.6303,7.6303,68342.0
2020-12-01 11:30:00,9.4,9.4,9.3,9.3,40840.0,7.6303,7.6303,7.5492,7.5492,40840.0
2020-12-01 12:00:00,9.3,9.38,9.3,9.37,51583.0,7.5492,7.6141,7.5492,7.606,51583.0
2020-12-01 12:30:00,9.37,9.38,9.33,9.35,72528.0,7.606,7.6141,7.5735,7.5897,72528.0
2020-12-01 13:00:00,9.36,9.39,9.35,9.37,57447.0,7.5979,7.6222,7.5897,7.606,57447.0
2020-12-01 13:30:00,9.36,9.41,9.35,9.41,63021.0,7.5979,7.6385,7.5897,7.6385,63021.0
2020-12-01 14:00:00,9.41,9.48,9.4,9.48,169790.0,7.6385,7.6953,7.6303,7.6953,169790.0
2020-12-01 14:30:00,9.48,9.49,9.43,9.44,163170.0,7.6953,7.7034,7.6547,7.6628,163170.0
2020-12-01 15:00:00,9.44,9.44,9.36,9.38,122054.0,7.6628,7.6628,7.5979,7.6141,122054.0
2020-12-01 15:30:00,9.38,9.39,9.35,9.35,480181.0,7.6141,7.6222,7.5897,7.5897,480181.0
2020-12-02 09:30:00,9.34,9.49,9.27,9.47,110216.0,7.5816,7.7034,7.5248,7.6872,110216.0
2020-12-02 10:00:00,9.47,9.49,9.39,9.43,71412.0,7.6872,7.7034,7.6222,7.6547,71412.0
2020-12-02 10:30:00,9.44,9.48,9.43,9.44,44773.0,7.6628,7.6953,7.6547,7.6628,44773.0
2020-12-02 11:00:00,9.45,9.49,9.44,9.47,47626.0,7.6709,7.7034,7.6628,7.6872,47626.0
2020-12-02 11:30:00,9.46,9.48,9.38,9.39,40220.0,7.679,7.6953,7.6141,7.6222,40220.0
2020-12-02 12:00:00,9.39,9.42,9.39,9.42,52929.0,7.6222,7.6466,7.6222,7.6466,52929.0
2020-12-02 12:30:00,9.41,9.44,9.4,9.41,93484.0,7.6385,7.6628,7.6303,7.6385,93484.0
2020-12-02 13:00:00,9.41,9.41,9.37,9.4,64898.0,7.6385,7.6385,7.606,7.6303,64898.0
2020-12-02 13:30:00,9.4,9.48,9.4,9.43,43539.0,7.6303,7.6953,7.6303,7.6547,43539.0
2020-12-02 14:00:00,9.43,9.48,9.41,9.47,39281.0,7.6547,7.6953,7.6385,7.6872,39281.0
2020-12-02 14:30:00,9.47,9.53,9.47,9.52,60666.0,7.6872,7.7359,7.6872,7.7277,60666.0
2020-12-02 15:00:00,9.52,9.56,9.5,9.53,79472.0,7.7277,7.7602,7.7115,7.7359,79472.0
2020-12-02 15:30:00,9.53,9.57,9.5,9.52,191607.0,7.7359,7.7683,7.7115,7.7277,191607.0
2020-12-03 09:30:00,9.57,9.58,9.44,9.46,92467.0,7.7683,7.7764,7.6628,7.679,92467.0
2020-12-03 10:00:00,9.46,9.5,9.41,9.49,36122.0,7.679,7.7115,7.6385,7.7034,36122.0
2020-12-03 10:30:00,9.49,9.57,9.48,9.56,68413.0,7.7034,7.7683,7.6953,7.7602,68413.0
2020-12-03 11:00:00,9.56,9.6,9.53,9.58,36458.0,7.7602,7.7927,7.7359,7.7764,36458.0
2020-12-03 11:30:00,9.56,9.57,9.53,9.54,21424.0,7.7602,7.7683,7.7359,7.744,21424.0
2020-12-03 12:00:00,9.53,9.59,9.52,9.57,26995.0,7.7359,7.7846,7.7277,7.7683,26995.0
2020-12-03 12:30:00,9.57,9.58,9.54,9.55,22063.0,7.7683,7.7764,7.744,7.7521,22063.0
2020-12-03 13:00:00,9.56,9.57,9.53,9.54,31504.0,7.7602,7.7683,7.7359,7.744,31504.0
2020-12-03 13:30:00,9.54,9.56,9.53,9.54,33549.0,7.744,7.7602,7.7359,7.744,33549.0
2020-12-03 14:00:00,9.54,9.56,9.53,9.55,17510.0,7.744,7.7602,7.7359,7.7521,17510.0
2020-12-03 14:30:00,9.55,9.58,9.54,9.55,45457.0,7.7521,7.7764,7.744,7.7521,45457.0
2020-12-03 15:00:00,9.55,9.59,9.55,9.59,34789.0,7.7521,7.7846,7.7521,7.7846,34789.0
2020-12-03 15:30:00,9.59,9.6,9.43,9.48,324576.0,7.7846,7.7927,7.6547,7.6953,324576.0
2020-12-04 09:30:00,9.6,9.7,9.55,9.58,138201.0,7.7927,7.8739,7.7521,7.7764,138201.0
2020-12-04 10:00:00,9.57,9.67,9.54,9.65,147314.0,7.7683,7.8495,7.744,7.8333,147314.0
2020-12-04 10:30:00,9.65,9.69,9.59,9.68,136068.0,7.8333,7.8657,7.7846,7.8576,136068.0
2020-12-04 11:00:00,9.68,9.68,9.62,9.64,103805.0,7.8576,7.8576,7.8089,7.8252,103805.0
2020-12-04 11:30:00,9.63,9.69,9.62,9.67,231707.0,7.817,7.8657,7.8089,7.8495,231707.0
2020-12-04 12:00:00,9.67,9.68,9.6,9.67,60969.0,7.8495,7.8576,7.7927,7.8495,60969.0
2020-12-04 12:30:00,9.67,9.68,9.64,9.64,36165.0,7.8495,7.8576,7.8252,7.8252,36165.0
2020-12-04 13:00:00,9.65,9.66,9.63,9.64,38190.0,7.8333,7.8414,7.817,7.8252,38190.0
2020-12-04 13:30:00,9.65,9.67,9.63,9.65,64777.0,7.8333,7.8495,7.817,7.8333,64777.0
2020-12-04 14:00:00,9.65,9.65,9.62,9.63,67202.0,7.8333,7.8333,7.8089,7.817,67202.0
2020-12-04 14:30:00,9.63,9.72,9.62,9.71,100032.0,7.817,7.8901,7.8089,7.882,100032.0
2020-12-04 15:00:00,9.71,9.74,9.69,9.74,186247.0,7.882,7.9063,7.8657,7.9063,186247.0
2020-12-04 15:30:00,9.74,9.79,9.71,9.78,349998.0,7.9063,7.9469,7.882,7.9388,349998.0
2020-12-07 09:30:00,9.77,9.79,9.59,9.66,114713.0,7.9307,7.9469,7.7846,7.8414,114713.0
2020-12-07 10:00:00,9.65,9.71,9.61,9.71,62133.0,7.8333,7.882,7.8008,7.882,62133.0
2020-12-07 10:30:00,9.7,9.79,9.7,9.77,46863.0,7.8739,7.9469,7.8739,7.9307,46863.0
2020-12-07 11:00:00,9.77,9.79,9.72,9.78,65256.0,7.9307,7.9469,7.8901,7.9388,65256.0
2020-12-07 11:30:00,9.78,9.8,9.75,9.8,54332.0,7.9388,7.955,7.9144,7.955,54332.0
2020-12-07 12:00:00,9.8,9.82,9.78,9.8,59938.0,7.955,7.9713,7.9388,7.955,59938.0
2020-12-07 12:30:00,9.79,9.82,9.79,9.8,65817.0,7.9469,7.9713,7.9469,7.955,65817.0
2020-12-07 13:00:00,9.8,9.8,9.74,9.78,41040.0,7.955,7.955,7.9063,7.9388,41040.0
2020-12-07 13:30:00,9.78,9.8,9.75,9.77,30060.0,7.9388,7.955,7.9144,7.9307,30060.0
2020-12-07 14:00:00,9.78,9.79,9.75,9.77,28129.0,7.9388,7.9469,7.9144,7.9307,28129.0
2020-12-07 14:30:00,9.77,9.82,9.77,9.79,72409.0,7.9307,7.9713,7.9307,7.9469,72409.0
2020-12-07 15:00:00,9.79,9.82,9.77,9.8,69973.0,7.9469,7.9713,7.9307,7.955,69973.0
2020-12-07 15:30:00,9.81,9.82,9.75,9.78,232772.0,7.9631,7.9713,7.9144,7.9388,232772.0
2020-12-08 09:30:00,9.67,9.76,9.65,9.7,258879.0,7.8495,7.9226,7.8333,7.8739,258879.0
2020-12-08 10:00:00,9.7,9.75,9.64,9.7,103229.0,7.8739,7.9144,7.8252,7.8739,103229.0
2020-12-08 10:30:00,9.7,9.71,9.68,9.7,76291.0,7.8739,7.882,7.8576,7.8739,76291.0
2020-12-08 11:00:00,9.7,9.73,9.7,9.71,184167.0,7.8739,7.8982,7.8739,7.882,184167.0
2020-12-08 11:30:00,9.72,9.74,9.67,9.69,63987.0,7.8901,7.9063,7.8495,7.8657,63987.0
2020-12-08 12:00:00,9.69,9.74,9.67,9.74,186402.0,7.8657,7.9063,7.8495,7.9063,186402.0
2020-12-08 12:30:00,9.74,9.74,9.69,9.7,140723.0,7.9063,7.9063,7.8657,7.8739,140723.0
2020-12-08 13:00:00,9.7,9.72,9.68,9.7,121746.0,7.8739,7.8901,7.8576,7.8739,121746.0
2020-12-08 13:30:00,9.7,9.7,9.64,9.67,123104.0,7.8739,7.8739,7.8252,7.8495,123104.0
2020-12-08 14:00:00,9.67,9.69,9.64,9.66,81393.0,7.8495,7.8657,7.8252,7.8414,81393.0
2020-12-08 14:30:00,9.67,9.68,9.64,9.67,125335.0,7.8495,7.8576,7.8252,7.8495,125335.0
2020-12-08 15:00:00,9.66,9.67,9.62,9.64,129871.0,7.8414,7.8495,7.8089,7.8252,129871.0
2020-12-08 15:30:00,9.64,9.72,9.64,9.69,337057.0,7.8252,7.8901,7.8252,7.8657,337057.0
2020-12-09 09:30:00,9.81,9.93,9.78,9.92,196121.0,7.9631,8.0606,7.9388,8.0524,196121.0
2020-12-09 10:00:00,9.93,9.96,9.91,9.93,97021.0,8.0606,8.0849,8.0443,8.0606,97021.0
2020-12-09 10:30:00,9.94,9.94,9.8,9.81,130223.0,8.0687,8.0687,7.955,7.9631,130223.0
2020-12-09 11:00:00,9.8,9.84,9.72,9.75,169189.0,7.955,7.9875,7.8901,7.9144,169189.0
2020-12-09 11:30:00,9.76,9.81,9.74,9.8,95835.0,7.9226,7.9631,7.9063,7.955,95835.0
2020-12-09 12:00:00,9.8,9.83,9.79,9.81,50114.0,7.955,7.9794,7.9469,7.9631,50114.0
2020-12-09 12:30:00,9.81,9.85,9.8,9.85,64661.0,7.9631,7.9956,7.955,7.9956,64661.0
2020-12-09 13:00:00,9.85,9.85,9.81,9.83,80165.0,7.9956,7.9956,7.9631,7.9794,80165.0
2020-12-09 13:30:00,9.82,9.82,9.76,9.79,46242.0,7.9713,7.9713,7.9226,7.9469,46242.0
2020-12-09 14:00:00,9.79,9.82,9.78,9.81,50794.0,7.9469,7.9713,7.9388,7.9631,50794.0
2020-12-09 14:30:00,9.82,9.84,9.78,9.83,57980.0,7.9713,7.9875,7.9388,7.9794,57980.0
2020-12-09 15:00:00,9.83,9.84,9.78,9.78,96997.0,7.9794,7.9875,7.9388,7.9388,96997.0
2020-12-09 15:30:00,9.78,9.85,9.78,9.81,361133.0,7.9388,7.9956,7.9388,7.9631,361133.0
2020-12-10 09:30:00,9.68,9.7,9.64,9.67,124844.0,7.8576,7.8739,7.8252,7.8495,124844.0
2020-12-10 10:00:00,9.68,9.72,9.64,9.69,143040.0,7.8576,7.8901,7.8252,7.8657,143040.0
2020-12-10 10:30:00,9.69,9.76,9.68,9.72,111445.0,7.8657,7.9226,7.8576,7.8901,111445.0
2020-12-10 11:00:00,9.73,9.75,9.7,9.73,37056.0,7.8982,7.9144,7.8739,7.8982,37056.0
2020-12-10 11:30:00,9.73,9.73,9.67,9.67,37447.0,7.8982,7.8982,7.8495,7.8495,37447.0
2020-12-10 12:00:00,9.68,9.81,9.67,9.8,56043.0,7.8576,7.9631,7.8495,7.955,56043.0
2020-12-10 12:30:00,9.8,9.82,9.78,9.79,45876.0,7.955,7.9713,7.9388,7.9469,45876.0
2020-12-10 13:00:00,9.79,9.81,9.74,9.78,34759.0,7.9469,7.9631,7.9063,7.9388,34759.0
2020-12-10 13:30:00,9.78,9.79,9.72,9.72,43941.0,7.9388,7.9469,7.8901,7.8901,43941.0
2020-12-10 14:00:00,9.73,9.74,9.68,9.7,68906.0,7.8982,7.9063,7.8576,7.8739,68906.0
2020-12-10 14:30:00,9.69,9.73,9.69,9.69,57158.0,7.8657,7.8982,7.8657,7.8657,57158.0
2020-12-10 15:00:00,9.7,9.78,9.7,9.74,98216.0,7.8739,7.9388,7.8739,7.9063,98216.0
2020-12-10 15:30:00,9.74,9.78,9.72,9.76,283771.0,7.9063,7.9388,7.8901,7.9226,283771.0
2020-12-11 09:30:00,9.61,9.72,9.59,9.7,129545.0,7.8008,7.8901,7.7846,7.8739,129545.0
2020-12-11 10:00:00,9.71,9.77,9.69,9.73,80123.0,7.882,7.9307,7.8657,7.8982,80123.0
2020-12-11 10:30:00,9.72,9.78,9.72,9.75,60555.0,7.8901,7.9388,7.8901,7.9144,60555.0
2020-12-11 11:00:00,9.75,9.79,9.73,9.74,72842.0,7.9144,7.9469,7.8982,7.9063,72842.0
2020-12-11 11:30:00,9.74,9.75,9.7,9.73,96081.0,7.9063,7.9144,7.8739,7.8982,96081.0
2020-12-11 12:00:00,9.72,9.73,9.64,9.69,60062.0,7.8901,7.8982,7.8252,7.8657,60062.0
2020-12-11 12:30:00,9.68,9.71,9.66,9.71,39773.0,7.8576,7.882,7.8414,7.882,39773.0
2020-12-11 13:00:00,9.7,9.71,9.67,9.71,44270.0,7.8739,7.882,7.8495,7.882,44270.0
2020-12-11 13:30:00,9.71,9.72,9.68,9.7,33178.0,7.882,7.8901,7.8576,7.8739,33178.0
2020-12-11 14:00:00,9.7,9.75,9.69,9.74,57010.0,7.8739,7.9144,7.8657,7.9063,57010.0
2020-12-11 14:30:00,9.73,9.78,9.7,9.71,186184.0,7.8982,7.9388,7.8739,7.882,186184.0
2020-12-11 15:00:00,9.71,9.75,9.7,9.73,49347.0,7.882,7.9144,7.8739,7.8982,49347.0
2020-12-11 15:30:00,9.73,9.74,9.69,9.7,201892.0,7.8982,7.9063,7.8657,7.8739,201892.0
2020-12-14 09:30:00,9.81,9.87,9.7,9.74,124925.0,8.0543,8.1036,7.964,7.9968,124925.0
2020-12-14 10:00:00,9.74,9.76,9.69,9.7,59043.0,7.9968,8.0132,7.9558,7.964,59043.0
2020-12-14 10:30:00,9.71,9.72,9.64,9.64,55414.0,7.9722,7.9804,7.9147,7.9147,55414.0
2020-12-14 11:00:00,9.64,9.67,9.6,9.6,85850.0,7.9147,7.9394,7.8819,7.8819,85850.0
2020-12-14 11:30:00,9.61,9.64,9.59,9.6,24247.0,7.8901,7.9147,7.8737,7.8819,24247.0
2020-12-14 12:00:00,9.61,9.65,9.59,9.63,28615.0,7.8901,7.9229,7.8737,7.9065,28615.0
2020-12-14 12:30:00,9.63,9.63,9.57,9.6,47266.0,7.9065,7.9065,7.8573,7.8819,47266.0
2020-12-14 13:00:00,9.61,9.62,9.59,9.62,61080.0,7.8901,7.8983,7.8737,7.8983,61080.0
2020-12-14 13:30:00,9.62,9.63,9.6,9.61,110762.0,7.8983,7.9065,7.8819,7.8901,110762.0
2020-12-14 14:00:00,9.61,9.61,9.54,9.54,53012.0,7.8901,7.8901,7.8326,7.8326,53012.0
2020-12-14 14:30:00,9.54,9.6,9.52,9.6,77268.0,7.8326,7.8819,7.8162,7.8819,77268.0
2020-12-14 15:00:00,9.6,9.63,9.58,9.62,112126.0,7.8819,7.9065,7.8655,7.8983,112126.0
2020-12-14 15:30:00,9.62,9.64,9.57,9.61,412973.0,7.8983,7.9147,7.8573,7.8901,412973.0
2020-12-15 09:30:00,9.71,9.75,9.66,9.71,130393.0,7.9722,8.005,7.9311,7.9722,130393.0
2020-12-15 10:00:00,9.71,9.8,9.71,9.78,219744.0,7.9722,8.0461,7.9722,8.0297,219744.0
2020-12-15 10:30:00,9.78,9.87,9.74,9.87,132998.0,8.0297,8.1036,7.9968,8.1036,132998.0
2020-12-15 11:00:00,9.87,9.91,9.84,9.9,132950.0,8.1036,8.1364,8.0789,8.1282,132950.0
2020-12-15 11:30:00,9.89,9.93,9.88,9.92,115321.0,8.12,8.1528,8.1118,8.1446,115321.0
2020-12-15 12:00:00,9.92,9.94,9.88,9.93,104116.0,8.1446,8.161,8.1118,8.1528,104116.0
2020-12-15 12:30:00,9.93,9.99,9.92,9.97,176114.0,8.1528,8.2021,8.1446,8.1857,176114.0
2020-12-15 13:00:00,9.98,9.99,9.97,9.97,90086.0,8.1939,8.2021,8.1857,8.1857,90086.0
2020-12-15 13:30:00,9.97,10.05,9.97,10.04,259354.0,8.1857,8.2513,8.1857,8.2431,259354.0
2020-12-15 14:00:00,10.04,10.06,10.01,10.04,121786.0,8.2431,8.2596,8.2185,8.2431,121786.0
2020-12-15 14:30:00,10.04,10.07,10.02,10.03,113890.0,8.2431,8.2678,8.2267,8.2349,113890.0
2020-12-15 15:00:00,10.03,10.09,10.03,10.05,148435.0,8.2349,8.2842,8.2349,8.2513,148435.0
2020-12-15 15:30:00,10.05,10.09,10.05,10.09,495719.0,8.2513,8.2842,8.2513,8.2842,495719.0
2020-12-16 09:30:00,10.07,10.07,9.96,10.05,104683.0,8.2678,8.2678,8.1775,8.2513,104683.0
2020-12-16 10:00:00,10.05,10.06,9.98,10.01,55746.0,8.2513,8.2596,8.1939,8.2185,55746.0
2020-12-16 10:30:00,10.01,10.01,9.95,9.96,111816.0,8.2185,8.2185,8.1692,8.1775,111816.0
2020-12-16 11:00:00,9.96,10.06,9.95,10.03,97001.0,8.1775,8.2596,8.1692,8.2349,97001.0
2020-12-16 11:30:00,10.03,10.03,9.99,10.02,19297.0,8.2349,8.2349,8.2021,8.2267,19297.0
2020-12-16 12:00:00,10.02,10.03,9.96,9.98,49584.0,8.2267,8.2349,8.1775,8.1939,49584.0
2020-12-16 12:30:00,9.97,10.01,9.96,10.0,45087.0,8.1857,8.2185,8.1775,8.2103,45087.0
2020-12-16 13:00:00,10.0,10.0,9.97,9.98,46863.0,8.2103,8.2103,8.1857,8.1939,46863.0
2020-12-16 13:30:00,9.99,10.0,9.93,9.94,145985.0,8.2021,8.2103,8.1528,8.161,145985.0
2020-12-16 14:00:00,9.95,10.01,9.94,9.95,69250.0,8.1692,8.2185,8.161,8.1692,69250.0
2020-12-16 14:30:00,9.95,10.0,9.94,10.0,61082.0,8.1692,8.2103,8.161,8.2103,61082.0
2020-12-16 15:00:00,10.0,10.05,9.98,10.03,59773.0,8.2103,8.2513,8.1939,8.2349,59773.0
2020-12-16 15:30:00,10.04,10.06,9.99,9.99,280441.0,8.2431,8.2596,8.2021,8.2021,280441.0
2020-12-17 09:30:00,9.95,9.97,9.85,9.86,123808.0,8.1692,8.1857,8.0871,8.0953,123808.0
2020-12-17 10:00:00,9.87,9.9,9.85,9.88,66796.0,8.1036,8.1282,8.0871,8.1118,66796.0
2020-12-17 10:30:00,9.88,9.89,9.81,9.83,53487.0,8.1118,8.12,8.0543,8.0707,53487.0
2020-12-17 11:00:00,9.83,9.89,9.82,9.84,45114.0,8.0707,8.12,8.0625,8.0789,45114.0
2020-12-17 11:30:00,9.85,9.91,9.84,9.91,55693.0,8.0871,8.1364,8.0789,8.1364,55693.0
2020-12-17 12:00:00,9.91,9.93,9.88,9.93,56737.0,8.1364,8.1528,8.1118,8.1528,56737.0
2020-12-17 12:30:00,9.93,9.95,9.92,9.94,82146.0,8.1528,8.1692,8.1446,8.161,82146.0
2020-12-17 13:00:00,9.94,9.97,9.93,9.96,64703.0,8.161,8.1857,8.1528,8.1775,64703.0
2020-12-17 13:30:00,9.96,10.0,9.95,10.0,155280.0,8.1775,8.2103,8.1692,8.2103,155280.0
2020-12-17 14:00:00,9.99,10.01,9.97,10.0,130006.0,8.2021,8.2185,8.1857,8.2103,130006.0
2020-12-17 14:30:00,10.01,10.02,9.95,9.96,122198.0,8.2185,8.2267,8.1692,8.1775,122198.0
2020-12-17 15:00:00,9.96,9.97,9.92,9.96,68463.0,8.1775,8.1857,8.1446,8.1775,68463.0
2020-12-17 15:30:00,9.96,9.99,9.94,9.99,413243.0,8.1775,8.2021,8.161,8.2021,413243.0
2020-12-18 09:30:00,10.03,10.04,9.96,10.02,1238700.0,8.2349,8.2431,8.1775,8.2267,1238700.0
2020-12-18 10:00:00,10.02,10.02,9.95,9.96,77002.0,8.2267,8.2267,8.1692,8.1775,77002.0
2020-12-18 10:30:00,9.96,9.98,9.94,9.96,37467.0,8.1775,8.1939,8.161,8.1775,37467.0
2020-12-18 11:00:00,9.96,9.97,9.9,9.93,39678.0,8.1775,8.1857,8.1282,8.1528,39678.0
2020-12-18 11:30:00,9.92,9.97,9.91,9.95,72397.0,8.1446,8.1857,8.1364,8.1692,72397.0
2020-12-18 12:00:00,9.96,9.98,9.94,9.95,43993.0,8.1775,8.1939,8.161,8.1692,43993.0
2020-12-18 12:30:00,9.94,9.96,9.93,9.95,74107.0,8.161,8.1775,8.1528,8.1692,74107.0
2020-12-18 13:00:00,9.95,9.97,9.93,9.95,41495.0,8.1692,8.1857,8.1528,8.1692,41495.0
2020-12-18 13:30:00,9.95,9.95,9.92,9.95,32775.0,8.1692,8.1692,8.1446,8.1692,32775.0
2020-12-18 14:00:00,9.94,9.95,9.91,9.92,49078.0,8.161,8.1692,8.1364,8.1446,49078.0
2020-12-18 14:30:00,9.93,9.93,9.88,9.88,63042.0,8.1528,8.1528,8.1118,8.1118,63042.0
2020-12-18 15:00:00,9.88,9.9,9.8,9.8,148725.0,8.1118,8.1282,8.0461,8.0461,148725.0
2020-12-18 15:30:00,9.81,9.81,9.7,9.75,889324.0,8.0543,8.0543,7.964,8.005,889324.0
2020-12-21 09:30:00,9.72,9.81,9.61,9.72,289904.0,7.9804,8.0543,7.8901,7.9804,289904.0
2020-12-21 10:00:00,9.71,9.72,9.56,9.56,204344.0,7.9722,7.9804,7.849,7.849,204344.0
2020-12-21 10:30:00,9.56,9.63,9.54,9.62,189291.0,7.849,7.9065,7.8326,7.8983,189291.0
2020-12-21 11:00:00,9.62,9.65,9.6,9.61,109297.0,7.8983,7.9229,7.8819,7.8901,109297.0
2020-12-21 11:30:00,9.61,9.63,9.51,9.52,77660.0,7.8901,7.9065,7.808,7.8162,77660.0
2020-12-21 12:00:00,9.52,9.53,9.49,9.51,91250.0,7.8162,7.8244,7.7916,7.808,91250.0
2020-12-21 12:30:00,9.52,9.58,9.51,9.56,77800.0,7.8162,7.8655,7.808,7.849,77800.0
2020-12-21 13:00:00,9.56,9.6,9.55,9.57,72586.0,7.849,7.8819,7.8408,7.8573,72586.0
2020-12-21 13:30:00,9.57,9.59,9.56,9.58,47820.0,7.8573,7.8737,7.849,7.8655,47820.0
2020-12-21 14:00:00,9.58,9.63,9.56,9.63,42086.0,7.8655,7.9065,7.849,7.9065,42086.0
2020-12-21 14:30:00,9.63,9.64,9.57,9.57,63286.0,7.9065,7.9147,7.8573,7.8573,63286.0
2020-12-21 15:00:00,9.58,9.6,9.55,9.6,86259.0,7.8655,7.8819,7.8408,7.8819,86259.0
2020-12-21 15:30:00,9.6,9.61,9.53,9.6,372376.0,7.8819,7.8901,7.8244,7.8819,372376.0
2020-12-22 09:30:00,9.63,9.65,9.48,9.57,124240.0,7.9065,7.9229,7.7834,7.8573,124240.0
2020-12-22 10:00:00,9.57,9.62,9.54,9.61,72834.0,7.8573,7.8983,7.8326,7.8901,72834.0
2020-12-22 10:30:00,9.61,9.61,9.53,9.53,48837.0,7.8901,7.8901,7.8244,7.8244,48837.0
2020-12-22 11:00:00,9.53,9.57,9.48,9.49,51676.0,7.8244,7.8573,7.7834,7.7916,51676.0
2020-12-22 11:30:00,9.49,9.51,9.45,9.48,56414.0,7.7916,7.808,7.7587,7.7834,56414.0
2020-12-22 12:00:00,9.48,9.48,9.42,9.43,76414.0,7.7834,7.7834,7.7341,7.7423,76414.0
2020-12-22 12:30:00,9.43,9.46,9.42,9.43,41111.0,7.7423,7.7669,7.7341,7.7423,41111.0
2020-12-22 13:00:00,9.44,9.47,9.43,9.46,30709.0,7.7505,7.7751,7.7423,7.7669,30709.0
2020-12-22 13:30:00,9.45,9.5,9.44,9.49,30866.0,7.7587,7.7998,7.7505,7.7916,30866.0
2020-12-22 14:00:00,9.5,9.5,9.47,9.49,36028.0,7.7998,7.7998,7.7751,7.7916,36028.0
2020-12-22 14:30:00,9.49,9.49,9.46,9.49,32934.0,7.7916,7.7916,7.7669,7.7916,32934.0
2020-12-22 15:00:00,9.49,9.49,9.46,9.46,58136.0,7.7916,7.7916,7.7669,7.7669,58136.0
2020-12-22 15:30:00,9.46,9.51,9.46,9.47,402162.0,7.7669,7.808,7.7669,7.7751,402162.0
2020-12-23 09:30:00,9.54,9.75,9.54,9.71,139006.0,7.8326,8.005,7.8326,7.9722,139006.0
2020-12-23 10:00:00,9.71,9.73,9.61,9.63,56547.0,7.9722,7.9886,7.8901,7.9065,56547.0
2020-12-23 10:30:00,9.63,9.69,9.58,9.67,94794.0,7.9065,7.9558,7.8655,7.9394,94794.0
2020-12-23 11:00:00,9.67,9.74,9.66,9.72,65186.0,7.9394,7.9968,7.9311,7.9804,65186.0
2020-12-23 11:30:00,9.72,9.73,9.67,9.71,41974.0,7.9804,7.9886,7.9394,7.9722,41974.0
2020-12-23 12:00:00,9.71,9.73,9.69,9.69,23109.0,7.9722,7.9886,7.9558,7.9558,23109.0
2020-12-23 12:30:00,9.69,9.72,9.68,9.7,32643.0,7.9558,7.9804,7.9476,7.964,32643.0
2020-12-23 13:00:00,9.71,9.73,9.69,9.71,36567.0,7.9722,7.9886,7.9558,7.9722,36567.0
2020-12-23 13:30:00,9.71,9.74,9.71,9.73,17665.0,7.9722,7.9968,7.9722,7.9886,17665.0
2020-12-23 14:00:00,9.73,9.75,9.72,9.74,23516.0,7.9886,8.005,7.9804,7.9968,23516.0
2020-12-23 14:30:00,9.74,9.76,9.73,9.74,44269.0,7.9968,8.0132,7.9886,7.9968,44269.0
2020-12-23 15:00:00,9.74,9.77,9.73,9.76,119014.0,7.9968,8.0215,7.9886,8.0132,119014.0
2020-12-23 15:30:00,9.77,9.77,9.72,9.75,251031.0,8.0215,8.0215,7.9804,8.005,251031.0
2020-12-24 09:30:00,9.81,9.83,9.58,9.65,60787.0,8.0543,8.0707,7.8655,7.9229,60787.0
2020-12-24 10:00:00,9.64,9.67,9.61,9.65,29571.0,7.9147,7.9394,7.8901,7.9229,29571.0
2020-12-24 10:30:00,9.66,9.68,9.61,9.68,20364.0,7.9311,7.9476,7.8901,7.9476,20364.0
2020-12-24 11:00:00,9.68,9.68,9.63,9.63,47715.0,7.9476,7.9476,7.9065,7.9065,47715.0
2020-12-24 11:30:00,9.63,9.65,9.62,9.63,43347.0,7.9065,7.9229,7.8983,7.9065,43347.0
2020-12-24 12:00:00,9.63,9.67,9.61,9.66,27934.0,7.9065,7.9394,7.8901,7.9311,27934.0
2020-12-24 12:30:00,9.67,9.74,9.66,9.72,100127.0,7.9394,7.9968,7.9311,7.9804,100127.0
2020-12-28 09:30:00,9.78,9.78,9.67,9.76,87614.0,8.0297,8.0297,7.9394,8.0132,87614.0
2020-12-28 10:00:00,9.76,9.9,9.75,9.9,90858.0,8.0132,8.1282,8.005,8.1282,90858.0
2020-12-28 10:30:00,9.89,9.89,9.76,9.78,72433.0,8.12,8.12,8.0132,8.0297,72433.0
2020-12-28 11:00:00,9.77,9.78,9.74,9.77,91955.0,8.0215,8.0297,7.9968,8.0215,91955.0
2020-12-28 11:30:00,9.77,9.8,9.74,9.75,37484.0,8.0215,8.0461,7.9968,8.005,37484.0
2020-12-28 12:00:00,9.75,9.79,9.74,9.78,50720.0,8.005,8.0379,7.9968,8.0297,50720.0
2020-12-28 12:30:00,9.77,9.79,9.75,9.75,55668.0,8.0215,8.0379,8.005,8.005,55668.0
2020-12-28 13:00:00,9.76,9.76,9.72,9.72,85603.0,8.0132,8.0132,7.9804,7.9804,85603.0
2020-12-28 13:30:00,9.72,9.76,9.7,9.76,64670.0,7.9804,8.0132,7.964,8.0132,64670.0
2020-12-28 14:00:00,9.76,9.8,9.74,9.78,41048.0,8.0132,8.0461,7.9968,8.0297,41048.0
2020-12-28 14:30:00,9.79,9.82,9.75,9.76,74018.0,8.0379,8.0625,8.005,8.0132,74018.0
2020-12-28 15:00:00,9.76,9.79,9.74,9.78,68810.0,8.0132,8.0379,7.9968,8.0297,68810.0
2020-12-28 15:30:00,9.77,9.79,9.75,9.76,225450.0,8.0215,8.0379,8.005,8.0132,225450.0
2020-12-29 09:30:00,9.8,9.84,9.68,9.72,83048.0,8.0461,8.0789,7.9476,7.9804,83048.0
2020-12-29 10:00:00,9.73,9.77,9.66,9.66,60559.0,7.9886,8.0215,7.9311,7.9311,60559.0
2020-12-29 10:30:00,9.66,9.67,9.62,9.64,50489.0,7.9311,7.9394,7.8983,7.9147,50489.0
2020-12-29 11:00:00,9.64,9.65,9.59,9.62,57338.0,7.9147,7.9229,7.8737,7.8983,57338.0
2020-12-29 11:30:00,9.61,9.66,9.59,9.64,30415.0,7.8901,7.9311,7.8737,7.9147,30415.0
2020-12-29 12:00:00,9.64,9.66,9.6,9.61,33860.0,7.9147,7.9311,7.8819,7.8901,33860.0
2020-12-29 12:30:00,9.61,9.62,9.57,9.59,68279.0,7.8901,7.8983,7.8573,7.8737,68279.0
2020-12-29 13:00:00,9.59,9.63,9.58,9.6,56479.0,7.8737,7.9065,7.8655,7.8819,56479.0
2020-12-29 13:30:00,9.6,9.61,9.58,9.61,35211.0,7.8819,7.8901,7.8655,7.8901,35211.0
2020-12-29 14:00:00,9.61,9.61,9.54,9.54,51490.0,7.8901,7.8901,7.8326,7.8326,51490.0
2020-12-29 14:30:00,9.55,9.58,9.54,9.56,32167.0,7.8408,7.8655,7.8326,7.849,32167.0
2020-12-29 15:00:00,9.57,9.64,9.56,9.63,63695.0,7.8573,7.9147,7.849,7.9065,63695.0
2020-12-29 15:30:00,9.63,9.64,9.6,9.61,221108.0,7.9065,7.9147,7.8819,7.8901,221108.0
2020-12-30 09:30:00,9.65,9.77,9.57,9.74,107458.0,7.9229,8.0215,7.8573,7.9968,107458.0
2020-12-30 10:00:00,9.74,9.77,9.71,9.75,67701.0,7.9968,8.0215,7.9722,8.005,67701.0
2020-12-30 10:30:00,9.75,9.76,9.71,9.72,57494.0,8.005,8.0132,7.9722,7.9804,57494.0
2020-12-30 11:00:00,9.72,9.73,9.67,9.67,55065.0,7.9804,7.9886,7.9394,7.9394,55065.0
2020-12-30 11:30:00,9.67,9.69,9.64,9.64,49646.0,7.9394,7.9558,7.9147,7.9147,49646.0
2020-12-30 12:00:00,9.64,9.73,9.63,9.73,62472.0,7.9147,7.9886,7.9065,7.9886,62472.0
2020-12-30 12:30:00,9.72,9.75,9.69,9.7,69377.0,7.9804,8.005,7.9558,7.964,69377.0
2020-12-30 13:00:00,9.7,9.72,9.65,9.66,53268.0,7.964,7.9804,7.9229,7.9311,53268.0
2020-12-30 13:30:00,9.66,9.69,9.66,9.69,72575.0,7.9311,7.9558,7.9311,7.9558,72575.0
2020-12-30 14:00:00,9.69,9.71,9.68,9.7,15307.0,7.9558,7.9722,7.9476,7.964,15307.0
2020-12-30 14:30:00,9.7,9.74,9.69,9.7,45120.0,7.964,7.9968,7.9558,7.964,45120.0
2020-12-30 15:00:00,9.7,9.73,9.68,9.72,31090.0,7.964,7.9886,7.9476,7.9804,31090.0
2020-12-30 15:30:00,9.71,9.74,9.69,9.69,160351.0,7.9722,7.9968,7.9558,7.9558,160351.0
2020-12-31 09:30:00,9.68,9.69,9.59,9.61,70112.0,7.9476,7.9558,7.8737,7.8901,70112.0
2020-12-31 10:00:00,9.61,9.67,9.61,9.67,56202.0,7.8901,7.9394,7.8901,7.9394,56202.0
2020-12-31 10:30:00,9.67,9.74,9.66,9.72,48796.0,7.9394,7.9968,7.9311,7.9804,48796.0
2020-12-31 11:00:00,9.71,9.75,9.71,9.73,50516.0,7.9722,8.005,7.9722,7.9886,50516.0
2020-12-31 11:30:00,9.72,9.77,9.72,9.76,68149.0,7.9804,8.0215,7.9804,8.0132,68149.0
2020-12-31 12:00:00,9.77,9.77,9.74,9.77,28419.0,8.0215,8.0215,7.9968,8.0215,28419.0
2020-12-31 12:30:00,9.76,9.77,9.73,9.76,66170.0,8.0132,8.0215,7.9886,8.0132,66170.0
2020-12-31 13:00:00,9.75,9.78,9.74,9.74,39450.0,8.005,8.0297,7.9968,7.9968,39450.0
2020-12-31 13:30:00,9.75,9.76,9.73,9.75,43256.0,8.005,8.0132,7.9886,8.005,43256.0
2020-12-31 14:00:00,9.74,9.78,9.73,9.78,78298.0,7.9968,8.0297,7.9886,8.0297,78298.0
2020-12-31 14:30:00,9.78,9.79,9.76,9.76,34770.0,8.0297,8.0379,8.0132,8.0132,34770.0
2020-12-31 15:00:00,9.77,9.78,9.74,9.78,120309.0,8.0215,8.0297,7.9968,8.0297,120309.0
2020-12-31 15:30:00,9.78,9.81,9.74,9.75,417940.0,8.0297,8.0543,7.9968,8.005,417940.0
2021-01-04 09:30:00,9.87,9.89,9.77,9.81,168411.0,8.1036,8.12,8.0215,8.0543,168411.0
2021-01-04 10:00:00,9.81,9.82,9.7,9.73,97568.0,8.0543,8.0625,7.964,7.9886,97568.0
2021-01-04 10:30:00,9.74,9.75,9.53,9.6,161221.0,7.9968,8.005,7.8244,7.8819,161221.0
2021-01-04 11:00:00,9.6,9.64,9.55,9.63,73162.0,7.8819,7.9147,7.8408,7.9065,73162.0
2021-01-04 11:30:00,9.63,9.65,9.59,9.65,140068.0,7.9065,7.9229,7.8737,7.9229,140068.0
2021-01-04 12:00:00,9.65,9.66,9.58,9.6,65540.0,7.9229,7.9311,7.8655,7.8819,65540.0
2021-01-04 12:30:00,9.6,9.6,9.54,9.59,62338.0,7.8819,7.8819,7.8326,7.8737,62338.0
2021-01-04 13:00:00,9.59,9.72,9.58,9.7,93393.0,7.8737,7.9804,7.8655,7.964,93393.0
2021-01-04 13:30:00,9.7,9.74,9.67,9.74,79483.0,7.964,7.9968,7.9394,7.9968,79483.0
2021-01-04 14:00:00,9.73,9.75,9.68,9.75,70609.0,7.9886,8.005,7.9476,8.005,70609.0
2021-01-04 14:30:00,9.75,9.75,9.68,9.72,84249.0,8.005,8.005,7.9476,7.9804,84249.0
2021-01-04 15:00:00,9.71,9.75,9.68,9.73,64342.0,7.9722,8.005,7.9476,7.9886,64342.0
2021-01-04 15:30:00,9.73,9.76,9.71,9.75,414478.0,7.9886,8.0132,7.9722,8.005,414478.0
2021-01-05 09:30:00,9.75,9.85,9.69,9.78,60325.0,8.005,8.0871,7.9558,8.0297,60325.0
2021-01-05 10:00:00,9.79,9.86,9.75,9.78,87840.0,8.0379,8.0953,8.005,8.0297,87840.0
2021-01-05 10:30:00,9.78,9.79,9.71,9.74,26282.0,8.0297,8.0379,7.9722,7.9968,26282.0
2021-01-05 11:00:00,9.74,9.79,9.71,9.79,47932.0,7.9968,8.0379,7.9722,8.0379,47932.0
2021-01-05 11:30:00,9.78,9.81,9.78,9.8,31421.0,8.0297,8.0543,8.0297,8.0461,31421.0
2021-01-05 12:00:00,9.8,9.86,9.8,9.86,41926.0,8.0461,8.0953,8.0461,8.0953,41926.0
2021-01-05 12:30:00,9.86,9.89,9.85,9.88,67849.0,8.0953,8.12,8.0871,8.1118,67849.0
2021-01-05 13:00:00,9.88,9.89,9.87,9.88,44583.0,8.1118,8.12,8.1036,8.1118,44583.0
2021-01-05 13:30:00,9.88,9.91,9.86,9.9,61768.0,8.1118,8.1364,8.0953,8.1282,61768.0
2021-01-05 14:00:00,9.91,9.93,9.89,9.93,61819.0,8.1364,8.1528,8.12,8.1528,61819.0
2021-01-05 14:30:00,9.93,9.94,9.89,9.9,48948.0,8.1528,8.161,8.12,8.1282,48948.0
2021-01-05 15:00:00,9.89,9.92,9.87,9.87,67569.0,8.12,8.1446,8.1036,8.1036,67569.0
2021-01-05 15:30:00,9.87,9.89,9.82,9.83,147854.0,8.1036,8.12,8.0625,8.0707,147854.0
2021-01-06 09:30:00,10.04,10.42,9.92,10.42,450093.0,8.2431,8.5551,8.1446,8.5551,450093.0
2021-01-06 10:00:00,10.42,10.51,10.41,10.47,188779.0,8.5551,8.629,8.5469,8.5962,188779.0
2021-01-06 10:30:00,10.48,10.62,10.47,10.59,252586.0,8.6044,8.7193,8.5962,8.6947,252586.0
2021-01-06 11:00:00,10.59,10.62,10.56,10.59,157730.0,8.6947,8.7193,8.6701,8.6947,157730.0
2021-01-06 11:30:00,10.6,10.65,10.57,10.63,223528.0,8.7029,8.744,8.6783,8.7275,223528.0
2021-01-06 12:00:00,10.63,10.68,10.61,10.67,149512.0,8.7275,8.7686,8.7111,8.7604,149512.0
2021-01-06 12:30:00,10.66,10.72,10.63,10.68,203013.0,8.7522,8.8014,8.7275,8.7686,203013.0
2021-01-06 13:00:00,10.68,10.68,10.62,10.63,160086.0,8.7686,8.7686,8.7193,8.7275,160086.0
2021-01-06 13:30:00,10.62,10.68,10.6,10.64,124990.0,8.7193,8.7686,8.7029,8.7358,124990.0
2021-01-06 14:00:00,10.65,10.69,10.56,10.59,222023.0,8.744,8.7768,8.6701,8.6947,222023.0
2021-01-06 14:30:00,10.59,10.63,10.4,10.51,259366.0,8.6947,8.7275,8.5387,8.629,259366.0
2021-01-06 15:00:00,10.5,10.56,10.47,10.53,270959.0,8.6208,8.6701,8.5962,8.6454,270959.0
2021-01-06 15:30:00,10.53,10.62,10.48,10.61,789418.0,8.6454,8.7193,8.6044,8.7111,789418.0
2021-01-07 09:30:00,10.66,10.84,10.66,10.82,220200.0,8.7522,8.9,8.7522,8.8835,220200.0
2021-01-07 10:00:00,10.84,10.9,10.81,10.9,123822.0,8.9,8.9492,8.8753,8.9492,123822.0
2021-01-07 10:30:00,10.9,10.92,10.83,10.87,128179.0,8.9492,8.9656,8.8917,8.9246,128179.0
2021-01-07 11:00:00,10.87,10.92,10.85,10.89,94221.0,8.9246,8.9656,8.9082,8.941,94221.0
2021-01-07 11:30:00,10.88,10.9,10.83,10.87,70239.0,8.9328,8.9492,8.8917,8.9246,70239.0
2021-01-07 12:00:00,10.88,10.9,10.86,10.89,93718.0,8.9328,8.9492,8.9164,8.941,93718.0
2021-01-07 12:30:00,10.88,10.89,10.83,10.86,65532.0,8.9328,8.941,8.8917,8.9164,65532.0
2021-01-07 13:00:00,10.86,10.87,10.8,10.81,80448.0,8.9164,8.9246,8.8671,8.8753,80448.0
2021-01-07 13:30:00,10.8,10.87,10.8,10.87,74072.0,8.8671,8.9246,8.8671,8.9246,74072.0
2021-01-07 14:00:00,10.87,10.88,10.84,10.85,69345.0,8.9246,8.9328,8.9,8.9082,69345.0
2021-01-07 14:30:00,10.85,10.9,10.84,10.89,138168.0,8.9082,8.9492,8.9,8.941,138168.0
2021-01-07 15:00:00,10.9,10.91,10.87,10.87,159394.0,8.9492,8.9574,8.9246,8.9246,159394.0
2021-01-07 15:30:00,10.87,10.89,10.85,10.86,238268.0,8.9246,8.941,8.9082,8.9164,238268.0
2021-01-08 09:30:00,10.87,10.87,10.7,10.76,92154.0,8.9246,8.9246,8.785,8.8343,92154.0
2021-01-08 10:00:00,10.75,10.76,10.63,10.63,68619.0,8.8261,8.8343,8.7275,8.7275,68619.0
2021-01-08 10:30:00,10.63,10.68,10.6,10.67,76374.0,8.7275,8.7686,8.7029,8.7604,76374.0
2021-01-08 11:00:00,10.67,10.69,10.63,10.64,31005.0,8.7604,8.7768,8.7275,8.7358,31005.0
2021-01-08 11:30:00,10.64,10.69,10.62,10.69,74926.0,8.7358,8.7768,8.7193,8.7768,74926.0
2021-01-08 12:00:00,10.69,10.7,10.67,10.7,38365.0,8.7768,8.785,8.7604,8.785,38365.0
2021-01-08 12:30:00,10.7,10.7,10.6,10.61,40767.0,8.785,8.785,8.7029,8.7111,40767.0
2021-01-08 13:00:00,10.63,10.64,10.51,10.54,57898.0,8.7275,8.7358,8.629,8.6536,57898.0
2021-01-08 13:30:00,10.53,10.54,10.42,10.43,109472.0,8.6454,8.6536,8.5551,8.5633,109472.0
2021-01-08 14:00:00,10.44,10.55,10.43,10.54,82128.0,8.5715,8.6619,8.5633,8.6536,82128.0
2021-01-08 14:30:00,10.54,10.56,10.48,10.52,79462.0,8.6536,8.6701,8.6044,8.6372,79462.0
2021-01-08 15:00:00,10.52,10.6,10.52,10.57,131946.0,8.6372,8.7029,8.6372,8.6783,131946.0
2021-01-08 15:30:00,10.57,10.59,10.53,10.59,409856.0,8.6783,8.6947,8.6454,8.6947,409856.0
2021-01-11 09:30:00,10.54,10.67,10.47,10.63,130031.0,8.6536,8.7604,8.5962,8.7275,130031.0
2021-01-11 10:00:00,10.62,10.68,10.61,10.62,50957.0,8.7193,8.7686,8.7111,8.7193,50957.0
2021-01-11 10:30:00,10.62,10.66,10.61,10.66,42319.0,8.7193,8.7522,8.7111,8.7522,42319.0
2021-01-11 11:00:00,10.67,10.69,10.62,10.69,44393.0,8.7604,8.7768,8.7193,8.7768,44393.0
2021-01-11 11:30:00,10.68,10.69,10.65,10.67,17842.0,8.7686,8.7768,8.744,8.7604,17842.0
2021-01-11 12:00:00,10.68,10.69,10.64,10.66,41012.0,8.7686,8.7768,8.7358,8.7522,41012.0
2021-01-11 12:30:00,10.65,10.72,10.65,10.7,56178.0,8.744,8.8014,8.744,8.785,56178.0
2021-01-11 13:00:00,10.7,10.73,10.69,10.7,28793.0,8.785,8.8096,8.7768,8.785,28793.0
2021-01-11 13:30:00,10.69,10.69,10.65,10.67,30358.0,8.7768,8.7768,8.744,8.7604,30358.0
2021-01-11 14:00:00,10.67,10.7,10.66,10.68,50870.0,8.7604,8.785,8.7522,8.7686,50870.0
2021-01-11 14:30:00,10.67,10.69,10.66,10.69,47719.0,8.7604,8.7768,8.7522,8.7768,47719.0
2021-01-11 15:00:00,10.69,10.7,10.63,10.66,100232.0,8.7768,8.785,8.7275,8.7522,100232.0
2021-01-11 15:30:00,10.65,10.71,10.65,10.69,277485.0,8.744,8.7932,8.744,8.7768,277485.0
2021-01-12 09:30:00,10.76,10.88,10.64,10.87,170072.0,8.8343,8.9328,8.7358,8.9246,170072.0
2021-01-12 10:00:00,10.87,10.93,10.84,10.91,111520.0,8.9246,8.9738,8.9,8.9574,111520.0
2021-01-12 10:30:00,10.91,10.93,10.87,10.91,118488.0,8.9574,8.9738,8.9246,8.9574,118488.0
2021-01-12 11:00:00,10.91,10.92,10.85,10.91,56515.0,8.9574,8.9656,8.9082,8.9574,56515.0
2021-01-12 11:30:00,10.91,10.92,10.88,10.91,144169.0,8.9574,8.9656,8.9328,8.9574,144169.0
2021-01-12 12:00:00,10.91,10.95,10.87,10.95,179072.0,8.9574,8.9903,8.9246,8.9903,179072.0
2021-01-12 12:30:00,10.95,10.95,10.84,10.85,70549.0,8.9903,8.9903,8.9,8.9082,70549.0
2021-01-12 13:00:00,10.84,10.86,10.82,10.83,53749.0,8.9,8.9164,8.8835,8.8917,53749.0
2021-01-12 13:30:00,10.83,10.85,10.82,10.84,35864.0,8.8917,8.9082,8.8835,8.9,35864.0
2021-01-12 14:00:00,10.84,10.88,10.83,10.86,52414.0,8.9,8.9328,8.8917,8.9164,52414.0
2021-01-12 14:30:00,10.86,10.88,10.83,10.87,50363.0,8.9164,8.9328,8.8917,8.9246,50363.0
2021-01-12 15:00:00,10.87,10.9,10.83,10.85,49355.0,8.9246,8.9492,8.8917,8.9082,49355.0
2021-01-12 15:30:00,10.84,10.86,10.81,10.81,250845.0,8.9,8.9164,8.8753,8.8753,250845.0
2021-01-13 09:30:00,10.77,10.8,10.6,10.63,104185.0,8.8425,8.8671,8.7029,8.7275,104185.0
2021-01-13 10:00:00,10.62,10.66,10.58,10.65,51024.0,8.7193,8.7522,8.6865,8.744,51024.0
2021-01-13 10:30:00,10.64,10.65,10.56,10.62,44134.0,8.7358,8.744,8.6701,8.7193,44134.0
2021-01-13 11:00:00,10.62,10.64,10.59,10.62,25141.0,8.7193,8.7358,8.6947,8.7193,25141.0
2021-01-13 11:30:00,10.63,10.63,10.58,10.61,94033.0,8.7275,8.7275,8.6865,8.7111,94033.0
2021-01-13 12:00:00,10.61,10.64,10.58,10.63,34945.0,8.7111,8.7358,8.6865,8.7275,34945.0
2021-01-13 12:30:00,10.63,10.7,10.63,10.68,30448.0,8.7275,8.785,8.7275,8.7686,30448.0
2021-01-13 13:00:00,10.68,10.69,10.65,10.68,26479.0,8.7686,8.7768,8.744,8.7686,26479.0
2021-01-13 13:30:00,10.69,10.73,10.68,10.71,48977.0,8.7768,8.8096,8.7686,8.7932,48977.0
2021-01-13 14:00:00,10.71,10.76,10.69,10.73,74263.0,8.7932,8.8343,8.7768,8.8096,74263.0
2021-01-13 14:30:00,10.72,10.74,10.69,10.71,56872.0,8.8014,8.8179,8.7768,8.7932,56872.0
2021-01-13 15:00:00,10.71,10.73,10.68,10.7,75783.0,8.7932,8.8096,8.7686,8.785,75783.0
2021-01-13 15:30:00,10.7,10.76,10.66,10.74,303821.0,8.785,8.8343,8.7522,8.8179,303821.0
2021-01-14 09:30:00,10.82,10.88,10.74,10.87,171110.0,8.8835,8.9328,8.8179,8.9246,171110.0
2021-01-14 10:00:00,10.87,10.95,10.86,10.93,108223.0,8.9246,8.9903,8.9164,8.9738,108223.0
2021-01-14 10:30:00,10.93,10.94,10.85,10.88,81740.0,8.9738,8.9821,8.9082,8.9328,81740.0
2021-01-14 11:00:00,10.89,10.91,10.86,10.89,69150.0,8.941,8.9574,8.9164,8.941,69150.0
2021-01-14 11:30:00,10.89,10.93,10.89,10.93,107933.0,8.941,8.9738,8.941,8.9738,107933.0
2021-01-14 12:00:00,10.93,10.94,10.91,10.92,63305.0,8.9738,8.9821,8.9574,8.9656,63305.0
2021-01-14 12:30:00,10.92,10.93,10.88,10.88,43155.0,8.9656,8.9738,8.9328,8.9328,43155.0
2021-01-14 13:00:00,10.88,10.96,10.87,10.96,135285.0,8.9328,8.9985,8.9246,8.9985,135285.0
2021-01-14 13:30:00,10.96,10.98,10.95,10.97,57184.0,8.9985,9.0149,8.9903,9.0067,57184.0
2021-01-14 14:00:00,10.97,10.99,10.96,10.97,61761.0,9.0067,9.0231,8.9985,9.0067,61761.0
2021-01-14 14:30:00,10.97,11.0,10.97,10.97,190918.0,9.0067,9.0313,9.0067,9.0067,190918.0
2021-01-14 15:00:00,10.97,11.0,10.93,10.95,137943.0,9.0067,9.0313,8.9738,8.9903,137943.0
2021-01-14 15:30:00,10.95,10.96,10.9,10.93,343910.0,8.9903,8.9985,8.9492,8.9738,343910.0
2021-01-15 09:30:00,10.4,10.8,10.02,10.69,289053.0,8.5387,8.8671,8.2267,8.7768,289053.0
2021-01-15 10:00:00,10.68,10.72,10.58,10.63,99167.0,8.7686,8.8014,8.6865,8.7275,99167.0
2021-01-15 10:30:00,10.63,10.71,10.61,10.71,78142.0,8.7275,8.7932,8.7111,8.7932,78142.0
2021-01-15 11:00:00,10.7,10.7,10.62,10.67,100318.0,8.785,8.785,8.7193,8.7604,100318.0
2021-01-15 11:30:00,10.67,10.69,10.62,10.63,43068.0,8.7604,8.7768,8.7193,8.7275,43068.0
2021-01-15 12:00:00,10.63,10.66,10.61,10.66,50731.0,8.7275,8.7522,8.7111,8.7522,50731.0
2021-01-15 12:30:00,10.66,10.72,10.66,10.72,62140.0,8.7522,8.8014,8.7522,8.8014,62140.0
2021-01-15 13:00:00,10.72,10.75,10.71,10.74,49484.0,8.8014,8.8261,8.7932,8.8179,49484.0
2021-01-15 13:30:00,10.74,10.75,10.7,10.72,39391.0,8.8179,8.8261,8.785,8.8014,39391.0
2021-01-15 14:00:00,10.73,10.74,10.7,10.74,39121.0,8.8096,8.8179,8.785,8.8179,39121.0
2021-01-15 14:30:00,10.73,10.74,10.71,10.72,41014.0,8.8096,8.8179,8.7932,8.8014,41014.0
2021-01-15 15:00:00,10.73,10.76,10.72,10.74,60453.0,8.8096,8.8343,8.8014,8.8179,60453.0
2021-01-15 15:30:00,10.73,10.74,10.65,10.66,274137.0,8.8096,8.8179,8.744,8.7522,274137.0
2021-01-19 09:30:00,10.77,10.77,10.58,10.66,189461.0,8.8425,8.8425,8.6865,8.7522,189461.0
2021-01-19 10:00:00,10.65,10.68,10.53,10.55,83881.0,8.744,8.7686,8.6454,8.6619,83881.0
2021-01-19 10:30:00,10.56,10.65,10.56,10.63,81472.0,8.6701,8.744,8.6701,8.7275,81472.0
2021-01-19 11:00:00,10.62,10.63,10.55,10.62,72463.0,8.7193,8.7275,8.6619,8.7193,72463.0
2021-01-19 11:30:00,10.63,10.63,10.56,10.59,70827.0,8.7275,8.7275,8.6701,8.6947,70827.0
2021-01-19 12:00:00,10.58,10.64,10.57,10.63,79891.0,8.6865,8.7358,8.6783,8.7275,79891.0
2021-01-19 12:30:00,10.63,10.67,10.62,10.67,72517.0,8.7275,8.7604,8.7193,8.7604,72517.0
2021-01-19 13:00:00,10.67,10.69,10.66,10.67,105620.0,8.7604,8.7768,8.7522,8.7604,105620.0
2021-01-19 13:30:00,10.68,10.7,10.67,10.69,44387.0,8.7686,8.785,8.7604,8.7768,44387.0
2021-01-19 14:00:00,10.68,10.7,10.65,10.7,87928.0,8.7686,8.785,8.744,8.785,87928.0
2021-01-19 14:30:00,10.7,10.7,10.65,10.67,66935.0,8.785,8.785,8.744,8.7604,66935.0
2021-01-19 15:00:00,10.67,10.73,10.65,10.73,101701.0,8.7604,8.8096,8.744,8.8096,101701.0
2021-01-19 15:30:00,10.73,10.79,10.71,10.76,698209.0,8.8096,8.8589,8.7932,8.8343,698209.0
2021-01-20 09:30:00,10.68,10.75,10.6,10.69,103604.0,8.7686,8.8261,8.7029,8.7768,103604.0
2021-01-20 10:00:00,10.7,10.7,10.64,10.67,55187.0,8.785,8.785,8.7358,8.7604,55187.0
2021-01-20 10:30:00,10.66,10.74,10.65,10.68,71738.0,8.7522,8.8179,8.744,8.7686,71738.0
2021-01-20 11:00:00,10.68,10.68,10.61,10.65,67349.0,8.7686,8.7686,8.7111,8.744,67349.0
2021-01-20 11:30:00,10.65,10.68,10.64,10.67,74834.0,8.744,8.7686,8.7358,8.7604,74834.0
2021-01-20 12:00:00,10.67,10.7,10.65,10.69,140244.0,8.7604,8.785,8.744,8.7768,140244.0
2021-01-20 12:30:00,10.7,10.79,10.67,10.78,143043.0,8.785,8.8589,8.7604,8.8507,143043.0
2021-01-20 13:00:00,10.78,10.79,10.72,10.72,123806.0,8.8507,8.8589,8.8014,8.8014,123806.0
2021-01-20 13:30:00,10.72,10.78,10.72,10.76,85506.0,8.8014,8.8507,8.8014,8.8343,85506.0
2021-01-20 14:00:00,10.75,10.78,10.74,10.76,128406.0,8.8261,8.8507,8.8179,8.8343,128406.0
2021-01-20 14:30:00,10.77,10.84,10.76,10.8,155477.0,8.8425,8.9,8.8343,8.8671,155477.0
2021-01-20 15:00:00,10.8,10.84,10.78,10.81,165810.0,8.8671,8.9,8.8507,8.8753,165810.0
2021-01-20 15:30:00,10.82,10.89,10.79,10.88,697637.0,8.8835,8.941,8.8589,8.9328,697637.0
2021-01-21 09:30:00,10.83,10.91,10.74,10.76,115950.0,8.8917,8.9574,8.8179,8.8343,115950.0
2021-01-21 10:00:00,10.75,10.76,10.7,10.73,76074.0,8.8261,8.8343,8.785,8.8096,76074.0
2021-01-21 10:30:00,10.74,10.74,10.66,10.67,62900.0,8.8179,8.8179,8.7522,8.7604,62900.0
2021-01-21 11:00:00,10.67,10.68,10.59,10.67,54687.0,8.7604,8.7686,8.6947,8.7604,54687.0
2021-01-21 11:30:00,10.66,10.69,10.61,10.68,111434.0,8.7522,8.7768,8.7111,8.7686,111434.0
2021-01-21 12:00:00,10.68,10.73,10.67,10.71,68945.0,8.7686,8.8096,8.7604,8.7932,68945.0
2021-01-21 12:30:00,10.71,10.72,10.66,10.7,73707.0,8.7932,8.8014,8.7522,8.785,73707.0
2021-01-21 13:00:00,10.71,10.71,10.67,10.68,94825.0,8.7932,8.7932,8.7604,8.7686,94825.0
2021-01-21 13:30:00,10.68,10.69,10.65,10.68,26831.0,8.7686,8.7768,8.744,8.7686,26831.0
2021-01-21 14:00:00,10.69,10.71,10.66,10.7,43673.0,8.7768,8.7932,8.7522,8.785,43673.0
2021-01-21 14:30:00,10.7,10.74,10.69,10.73,43204.0,8.785,8.8179,8.7768,8.8096,43204.0
2021-01-21 15:00:00,10.72,10.74,10.69,10.71,34103.0,8.8014,8.8179,8.7768,8.7932,34103.0
2021-01-21 15:30:00,10.7,10.74,10.65,10.66,241593.0,8.785,8.8179,8.744,8.7522,241593.0
2021-01-22 09:30:00,10.52,10.66,10.52,10.63,105450.0,8.6372,8.7522,8.6372,8.7275,105450.0
2021-01-22 10:00:00,10.63,10.65,10.59,10.61,41957.0,8.7275,8.744,8.6947,8.7111,41957.0
2021-01-22 10:30:00,10.61,10.68,10.6,10.67,78485.0,8.7111,8.7686,8.7029,8.7604,78485.0
2021-01-22 11:00:00,10.68,10.74,10.67,10.73,44230.0,8.7686,8.8179,8.7604,8.8096,44230.0
2021-01-22 11:30:00,10.74,10.79,10.72,10.77,57705.0,8.8179,8.8589,8.8014,8.8425,57705.0
2021-01-22 12:00:00,10.77,10.79,10.73,10.74,61619.0,8.8425,8.8589,8.8096,8.8179,61619.0
2021-01-22 12:30:00,10.74,10.78,10.73,10.78,57928.0,8.8179,8.8507,8.8096,8.8507,57928.0
2021-01-22 13:00:00,10.78,10.8,10.77,10.79,145099.0,8.8507,8.8671,8.8425,8.8589,145099.0
2021-01-22 13:30:00,10.79,10.82,10.79,10.81,65317.0,8.8589,8.8835,8.8589,8.8753,65317.0
2021-01-22 14:00:00,10.81,10.85,10.79,10.85,55485.0,8.8753,8.9082,8.8589,8.9082,55485.0
2021-01-22 14:30:00,10.85,10.91,10.84,10.9,214818.0,8.9082,8.9574,8.9,8.9492,214818.0
2021-01-22 15:00:00,10.89,10.91,10.86,10.91,211121.0,8.941,8.9574,8.9164,8.9574,211121.0
2021-01-22 15:30:00,10.91,11.0,10.89,10.99,518768.0,8.9574,9.0313,8.941,9.0231,518768.0
2021-01-25 09:30:00,10.79,10.85,10.5,10.65,202785.0,8.8589,8.9082,8.6208,8.744,202785.0
2021-01-25 10:00:00,10.64,10.84,10.64,10.84,98021.0,8.7358,8.9,8.7358,8.9,98021.0
2021-01-25 10:30:00,10.84,10.89,10.75,10.76,115802.0,8.9,8.941,8.8261,8.8343,115802.0
2021-01-25 11:00:00,10.76,10.79,10.71,10.75,140463.0,8.8343,8.8589,8.7932,8.8261,140463.0
2021-01-25 11:30:00,10.75,10.81,10.72,10.8,86258.0,8.8261,8.8753,8.8014,8.8671,86258.0
2021-01-25 12:00:00,10.8,10.81,10.76,10.79,84958.0,8.8671,8.8753,8.8343,8.8589,84958.0
2021-01-25 12:30:00,10.79,10.88,10.78,10.87,108400.0,8.8589,8.9328,8.8507,8.9246,108400.0
2021-01-25 13:00:00,10.88,10.94,10.86,10.91,80136.0,8.9328,8.9821,8.9164,8.9574,80136.0
2021-01-25 13:30:00,10.91,10.94,10.86,10.89,62555.0,8.9574,8.9821,8.9164,8.941,62555.0
2021-01-25 14:00:00,10.88,10.92,10.86,10.88,89796.0,8.9328,8.9656,8.9164,8.9328,89796.0
2021-01-25 14:30:00,10.88,10.91,10.87,10.88,64257.0,8.9328,8.9574,8.9246,8.9328,64257.0
2021-01-25 15:00:00,10.88,10.93,10.88,10.91,76237.0,8.9328,8.9738,8.9328,8.9574,76237.0
2021-01-25 15:30:00,10.92,10.94,10.9,10.92,306229.0,8.9656,8.9821,8.9492,8.9656,306229.0
2021-01-26 09:30:00,10.98,11.0,10.82,10.83,274301.0,9.0149,9.0313,8.8835,8.8917,274301.0
2021-01-26 10:00:00,10.83,10.86,10.78,10.82,112548.0,8.8917,8.9164,8.8507,8.8835,112548.0
2021-01-26 10:30:00,10.82,10.86,10.76,10.8,70518.0,8.8835,8.9164,8.8343,8.8671,70518.0
2021-01-26 11:00:00,10.8,10.83,10.76,10.82,82581.0,8.8671,8.8917,8.8343,8.8835,82581.0
2021-01-26 11:30:00,10.82,10.83,10.76,10.79,66114.0,8.8835,8.8917,8.8343,8.8589,66114.0
2021-01-26 12:00:00,10.79,10.81,10.76,10.8,50731.0,8.8589,8.8753,8.8343,8.8671,50731.0
2021-01-26 12:30:00,10.8,10.84,10.78,10.81,55976.0,8.8671,8.9,8.8507,8.8753,55976.0
2021-01-26 13:00:00,10.82,10.85,10.81,10.84,39020.0,8.8835,8.9082,8.8753,8.9,39020.0
2021-01-26 13:30:00,10.84,10.84,10.81,10.83,39028.0,8.9,8.9,8.8753,8.8917,39028.0
2021-01-26 14:00:00,10.82,10.86,10.82,10.85,53992.0,8.8835,8.9164,8.8835,8.9082,53992.0
2021-01-26 14:30:00,10.85,10.86,10.82,10.85,53317.0,8.9082,8.9164,8.8835,8.9082,53317.0
2021-01-26 15:00:00,10.85,10.87,10.82,10.84,57021.0,8.9082,8.9246,8.8835,8.9,57021.0
2021-01-26 15:30:00,10.84,10.85,10.72,10.74,311811.0,8.9,8.9082,8.8014,8.8179,311811.0
2021-01-27 09:30:00,10.54,10.67,10.41,10.63,246825.0,8.6536,8.7604,8.5469,8.7275,246825.0
2021-01-27 10:00:00,10.63,10.66,10.51,10.57,153497.0,8.7275,8.7522,8.629,8.6783,153497.0
2021-01-27 10:30:00,10.57,10.61,10.46,10.51,127946.0,8.6783,8.7111,8.588,8.629,127946.0
2021-01-27 11:00:00,10.52,10.52,10.43,10.45,156962.0,8.6372,8.6372,8.5633,8.5798,156962.0
2021-01-27 11:30:00,10.45,10.48,10.39,10.4,111800.0,8.5798,8.6044,8.5305,8.5387,111800.0
2021-01-27 12:00:00,10.41,10.45,10.36,10.42,77999.0,8.5469,8.5798,8.5059,8.5551,77999.0
2021-01-27 12:30:00,10.42,10.47,10.39,10.47,98897.0,8.5551,8.5962,8.5305,8.5962,98897.0
2021-01-27 13:00:00,10.47,10.52,10.46,10.49,99003.0,8.5962,8.6372,8.588,8.6126,99003.0
2021-01-27 13:30:00,10.49,10.51,10.41,10.46,84931.0,8.6126,8.629,8.5469,8.588,84931.0
2021-01-27 14:00:00,10.47,10.49,10.39,10.42,121585.0,8.5962,8.6126,8.5305,8.5551,121585.0
2021-01-27 14:30:00,10.42,10.44,10.33,10.38,147448.0,8.5551,8.5715,8.4812,8.5223,147448.0
2021-01-27 15:00:00,10.38,10.45,10.35,10.39,191715.0,8.5223,8.5798,8.4977,8.5305,191715.0
2021-01-27 15:30:00,10.39,10.44,10.36,10.39,449373.0,8.5305,8.5715,8.5059,8.5305,449373.0
2021-01-28 09:30:00,10.74,10.8,10.4,10.4,72077.0,8.8179,8.8671,8.5387,8.5387,72077.0
2021-01-28 10:00:00,10.4,10.52,10.36,10.46,42480.0,8.5387,8.6372,8.5059,8.588,42480.0
2021-01-28 10:30:00,10.46,10.52,10.38,10.47,36014.0,8.588,8.6372,8.5223,8.5962,36014.0
2021-01-28 11:00:00,10.47,10.51,10.39,10.4,40047.0,8.5962,8.629,8.5305,8.5387,40047.0
2021-01-28 11:30:00,10.38,10.51,10.38,10.48,75848.0,8.5223,8.629,8.5223,8.6044,75848.0
2021-01-28 12:00:00,10.48,10.55,10.48,10.5,58801.0,8.6044,8.6619,8.6044,8.6208,58801.0
2021-01-28 12:30:00,10.49,10.5,10.47,10.47,35850.0,8.6126,8.6208,8.5962,8.5962,35850.0
2021-01-28 13:00:00,10.46,10.47,10.38,10.4,67218.0,8.588,8.5962,8.5223,8.5387,67218.0
2021-01-28 13:30:00,10.39,10.44,10.37,10.42,39671.0,8.5305,8.5715,8.5141,8.5551,39671.0
2021-01-28 14:00:00,10.41,10.44,10.36,10.38,62853.0,8.5469,8.5715,8.5059,8.5223,62853.0
2021-01-28 14:30:00,10.37,10.41,10.34,10.38,49315.0,8.5141,8.5469,8.4894,8.5223,49315.0
2021-01-28 15:00:00,10.38,10.42,10.36,10.37,64023.0,8.5223,8.5551,8.5059,8.5141,64023.0
2021-01-28 15:30:00,10.37,10.42,10.29,10.34,530443.0,8.5141,8.5551,8.4484,8.4894,530443.0
2021-01-29 09:30:00,10.34,10.41,10.26,10.37,168493.0,8.4894,8.5469,8.4238,8.5141,168493.0
2021-01-29 10:00:00,10.38,10.4,10.33,10.36,219018.0,8.5223,8.5387,8.4812,8.5059,219018.0
2021-01-29 10:30:00,10.36,10.39,10.31,10.31,207794.0,8.5059,8.5305,8.4648,8.4648,207794.0
2021-01-29 11:00:00,10.31,10.31,10.18,10.19,118610.0,8.4648,8.4648,8.3581,8.3663,118610.0
2021-01-29 11:30:00,10.19,10.2,10.11,10.14,105919.0,8.3663,8.3745,8.3006,8.3252,105919.0
2021-01-29 12:00:00,10.15,10.22,10.1,10.11,138854.0,8.3334,8.3909,8.2924,8.3006,138854.0
2021-01-29 12:30:00,10.11,10.12,10.04,10.07,141720.0,8.3006,8.3088,8.2431,8.2678,141720.0
2021-01-29 13:00:00,10.07,10.13,10.04,10.12,133719.0,8.2678,8.317,8.2431,8.3088,133719.0
2021-01-29 13:30:00,10.12,10.17,10.1,10.15,197016.0,8.3088,8.3499,8.2924,8.3334,197016.0
2021-01-29 14:00:00,10.15,10.25,10.14,10.17,140874.0,8.3334,8.4155,8.3252,8.3499,140874.0
2021-01-29 14:30:00,10.16,10.23,10.14,10.22,232893.0,8.3417,8.3991,8.3252,8.3909,232893.0
2021-01-29 15:00:00,10.21,10.3,10.21,10.29,186585.0,8.3827,8.4566,8.3827,8.4484,186585.0
2021-01-29 15:30:00,10.29,10.31,10.19,10.2,548138.0,8.4484,8.4648,8.3663,8.3745,548138.0
2021-02-01 09:30:00,10.34,10.36,10.13,10.16,239240.0,8.4894,8.5059,8.317,8.3417,239240.0
2021-02-01 10:00:00,10.16,10.24,10.12,10.21,95758.0,8.3417,8.4073,8.3088,8.3827,95758.0
2021-02-01 10:30:00,10.2,10.23,10.16,10.21,66310.0,8.3745,8.3991,8.3417,8.3827,66310.0
2021-02-01 11:00:00,10.2,10.26,10.18,10.26,67049.0,8.3745,8.4238,8.3581,8.4238,67049.0
2021-02-01 11:30:00,10.26,10.27,10.21,10.21,64208.0,8.4238,8.432,8.3827,8.3827,64208.0
2021-02-01 12:00:00,10.21,10.23,10.18,10.18,63512.0,8.3827,8.3991,8.3581,8.3581,63512.0
2021-02-01 12:30:00,10.19,10.2,10.14,10.18,72427.0,8.3663,8.3745,8.3252,8.3581,72427.0
2021-02-01 13:00:00,10.18,10.23,10.17,10.22,62988.0,8.3581,8.3991,8.3499,8.3909,62988.0
2021-02-01 13:30:00,10.22,10.24,10.19,10.21,62929.0,8.3909,8.4073,8.3663,8.3827,62929.0
2021-02-01 14:00:00,10.21,10.3,10.21,10.29,85935.0,8.3827,8.4566,8.3827,8.4484,85935.0
2021-02-01 14:30:00,10.29,10.3,10.27,10.29,141151.0,8.4484,8.4566,8.432,8.4484,141151.0
2021-02-01 15:00:00,10.3,10.36,10.29,10.36,123660.0,8.4566,8.5059,8.4484,8.5059,123660.0
2021-02-01 15:30:00,10.36,10.39,10.33,10.35,655933.0,8.5059,8.5305,8.4812,8.4977,655933.0
2021-02-02 09:30:00,10.49,10.49,10.33,10.37,64696.0,8.6126,8.6126,8.4812,8.5141,64696.0
2021-02-02 10:00:00,10.37,10.46,10.34,10.41,77082.0,8.5141,8.588,8.4894,8.5469,77082.0
2021-02-02 10:30:00,10.41,10.42,10.37,10.41,44295.0,8.5469,8.5551,8.5141,8.5469,44295.0
2021-02-02 11:00:00,10.41,10.49,10.41,10.45,75765.0,8.5469,8.6126,8.5469,8.5798,75765.0
2021-02-02 11:30:00,10.45,10.52,10.44,10.5,76157.0,8.5798,8.6372,8.5715,8.6208,76157.0
2021-02-02 12:00:00,10.51,10.52,10.48,10.48,63561.0,8.629,8.6372,8.6044,8.6044,63561.0
2021-02-02 12:30:00,10.49,10.49,10.45,10.47,42360.0,8.6126,8.6126,8.5798,8.5962,42360.0
2021-02-02 13:00:00,10.46,10.52,10.46,10.49,41594.0,8.588,8.6372,8.588,8.6126,41594.0
2021-02-02 13:30:00,10.49,10.49,10.44,10.44,40506.0,8.6126,8.6126,8.5715,8.5715,40506.0
2021-02-02 14:00:00,10.43,10.47,10.43,10.44,44190.0,8.5633,8.5962,8.5633,8.5715,44190.0
2021-02-02 14:30:00,10.44,10.5,10.43,10.5,64947.0,8.5715,8.6208,8.5633,8.6208,64947.0
2021-02-02 15:00:00,10.49,10.5,10.45,10.47,68907.0,8.6126,8.6208,8.5798,8.5962,68907.0
2021-02-02 15:30:00,10.47,10.51,10.45,10.46,294972.0,8.5962,8.629,8.5798,8.588,294972.0
2021-02-03 09:30:00,10.37,10.49,10.34,10.44,139569.0,8.5141,8.6126,8.4894,8.5715,139569.0
2021-02-03 10:00:00,10.44,10.55,10.44,10.5,97988.0,8.5715,8.6619,8.5715,8.6208,97988.0
2021-02-03 10:30:00,10.49,10.51,10.42,10.44,77633.0,8.6126,8.629,8.5551,8.5715,77633.0
2021-02-03 11:00:00,10.43,10.46,10.39,10.45,53218.0,8.5633,8.588,8.5305,8.5798,53218.0
2021-02-03 11:30:00,10.44,10.51,10.42,10.51,101588.0,8.5715,8.629,8.5551,8.629,101588.0
2021-02-03 12:00:00,10.5,10.5,10.46,10.48,46230.0,8.6208,8.6208,8.588,8.6044,46230.0
2021-02-03 12:30:00,10.47,10.51,10.45,10.5,60753.0,8.5962,8.629,8.5798,8.6208,60753.0
2021-02-03 13:00:00,10.5,10.54,10.49,10.52,64720.0,8.6208,8.6536,8.6126,8.6372,64720.0
2021-02-03 13:30:00,10.52,10.56,10.5,10.55,67463.0,8.6372,8.6701,8.6208,8.6619,67463.0
2021-02-03 14:00:00,10.55,10.6,10.55,10.59,43859.0,8.6619,8.7029,8.6619,8.6947,43859.0
2021-02-03 14:30:00,10.59,10.6,10.57,10.6,45361.0,8.6947,8.7029,8.6783,8.7029,45361.0
2021-02-03 15:00:00,10.59,10.62,10.58,10.6,87183.0,8.6947,8.7193,8.6865,8.7029,87183.0
2021-02-03 15:30:00,10.6,10.62,10.57,10.61,225664.0,8.7029,8.7193,8.6783,8.7111,225664.0
2021-02-04 09:30:00,10.71,10.85,10.62,10.84,150344.0,8.7932,8.9082,8.7193,8.9,150344.0
2021-02-04 10:00:00,10.85,10.89,10.83,10.83,91725.0,8.9082,8.941,8.8917,8.8917,91725.0
2021-02-04 10:30:00,10.83,10.87,10.81,10.83,106632.0,8.8917,8.9246,8.8753,8.8917,106632.0
2021-02-04 11:00:00,10.83,10.92,10.83,10.9,58153.0,8.8917,8.9656,8.8917,8.9492,58153.0
2021-02-04 11:30:00,10.89,10.91,10.87,10.91,27276.0,8.941,8.9574,8.9246,8.9574,27276.0
2021-02-04 12:00:00,10.91,10.97,10.9,10.96,79421.0,8.9574,9.0067,8.9492,8.9985,79421.0
2021-02-04 12:30:00,10.96,10.96,10.89,10.89,42805.0,8.9985,8.9985,8.941,8.941,42805.0
2021-02-04 13:00:00,10.88,10.93,10.88,10.91,38979.0,8.9328,8.9738,8.9328,8.9574,38979.0
2021-02-04 13:30:00,10.91,10.94,10.9,10.94,52296.0,8.9574,8.9821,8.9492,8.9821,52296.0
2021-02-04 14:00:00,10.93,10.95,10.92,10.92,24351.0,8.9738,8.9903,8.9656,8.9656,24351.0
2021-02-04 14:30:00,10.92,10.92,10.88,10.89,54340.0,8.9656,8.9656,8.9328,8.941,54340.0
2021-02-04 15:00:00,10.89,10.9,10.87,10.88,52107.0,8.941,8.9492,8.9246,8.9328,52107.0
2021-02-04 15:30:00,10.88,10.92,10.87,10.92,226155.0,8.9328,8.9656,8.9246,8.9656,226155.0
2021-02-05 09:30:00,10.99,11.01,10.85,10.87,155434.0,9.0231,9.0395,8.9082,8.9246,155434.0
2021-02-05 10:00:00,10.87,10.88,10.78,10.87,37679.0,8.9246,8.9328,8.8507,8.9246,37679.0
2021-02-05 10:30:00,10.87,10.94,10.86,10.9,41843.0,8.9246,8.9821,8.9164,8.9492,41843.0
2021-02-05 11:00:00,10.89,10.9,10.86,10.9,34303.0,8.941,8.9492,8.9164,8.9492,34303.0
2021-02-05 11:30:00,10.9,10.97,10.89,10.96,467516.0,8.9492,9.0067,8.941,8.9985,467516.0
2021-02-05 12:00:00,10.96,11.08,10.94,11.07,593901.0,8.9985,9.097,8.9821,9.0888,593901.0
2021-02-05 12:30:00,11.06,11.09,11.04,11.09,161713.0,9.0806,9.1052,9.0642,9.1052,161713.0
2021-02-05 13:00:00,11.09,11.1,11.02,11.04,125062.0,9.1052,9.1134,9.0477,9.0642,125062.0
2021-02-05 13:30:00,11.04,11.08,11.03,11.08,135519.0,9.0642,9.097,9.056,9.097,135519.0
2021-02-05 14:00:00,11.07,11.08,11.04,11.08,133115.0,9.0888,9.097,9.0642,9.097,133115.0
2021-02-05 14:30:00,11.08,11.1,11.04,11.07,120495.0,9.097,9.1134,9.0642,9.0888,120495.0
2021-02-05 15:00:00,11.07,11.08,11.04,11.07,240147.0,9.0888,9.097,9.0642,9.0888,240147.0
2021-02-05 15:30:00,11.07,11.13,11.06,11.13,428527.0,9.0888,9.1381,9.0806,9.1381,428527.0
2021-02-08 09:30:00,11.23,11.31,11.14,11.31,196584.0,9.2202,9.2858,9.1463,9.2858,196584.0
2021-02-08 10:00:00,11.3,11.41,11.27,11.41,214859.0,9.2776,9.3679,9.253,9.3679,214859.0
2021-02-08 10:30:00,11.41,11.42,11.33,11.33,205268.0,9.3679,9.3762,9.3023,9.3023,205268.0
2021-02-08 11:00:00,11.33,11.39,11.32,11.36,72809.0,9.3023,9.3515,9.2941,9.3269,72809.0
2021-02-08 11:30:00,11.36,11.38,11.34,11.38,129337.0,9.3269,9.3433,9.3105,9.3433,129337.0
2021-02-08 12:00:00,11.37,11.43,11.35,11.43,98167.0,9.3351,9.3844,9.3187,9.3844,98167.0
2021-02-08 12:30:00,11.42,11.43,11.36,11.4,60858.0,9.3762,9.3844,9.3269,9.3597,60858.0
2021-02-08 13:00:00,11.39,11.42,11.36,11.38,73277.0,9.3515,9.3762,9.3269,9.3433,73277.0
2021-02-08 13:30:00,11.39,11.4,11.35,11.36,75319.0,9.3515,9.3597,9.3187,9.3269,75319.0
2021-02-08 14:00:00,11.37,11.41,11.36,11.41,73517.0,9.3351,9.3679,9.3269,9.3679,73517.0
2021-02-08 14:30:00,11.41,11.43,11.39,11.42,141024.0,9.3679,9.3844,9.3515,9.3762,141024.0
2021-02-08 15:00:00,11.42,11.44,11.4,11.44,106631.0,9.3762,9.3926,9.3597,9.3926,106631.0
2021-02-08 15:30:00,11.44,11.49,11.4,11.49,529485.0,9.3926,9.4336,9.3597,9.4336,529485.0
2021-02-09 09:30:00,11.46,11.51,11.37,11.46,266819.0,9.409,9.45,9.3351,9.409,266819.0
2021-02-09 10:00:00,11.46,11.47,11.38,11.42,71850.0,9.409,9.4172,9.3433,9.3762,71850.0
2021-02-09 10:30:00,11.42,11.46,11.4,11.44,102534.0,9.3762,9.409,9.3597,9.3926,102534.0
2021-02-09 11:00:00,11.45,11.46,11.42,11.45,56050.0,9.4008,9.409,9.3762,9.4008,56050.0
2021-02-09 11:30:00,11.44,11.5,11.42,11.47,144691.0,9.3926,9.4418,9.3762,9.4172,144691.0
2021-02-09 12:00:00,11.47,11.55,11.47,11.55,163282.0,9.4172,9.4829,9.4172,9.4829,163282.0
2021-02-09 12:30:00,11.54,11.61,11.54,11.57,125157.0,9.4747,9.5321,9.4747,9.4993,125157.0
2021-02-09 13:00:00,11.57,11.57,11.52,11.53,115639.0,9.4993,9.4993,9.4583,9.4665,115639.0
2021-02-09 13:30:00,11.53,11.62,11.53,11.61,99735.0,9.4665,9.5404,9.4665,9.5321,99735.0
2021-02-09 14:00:00,11.62,11.64,11.59,11.6,72675.0,9.5404,9.5568,9.5157,9.5239,72675.0
2021-02-09 14:30:00,11.6,11.62,11.58,11.61,104744.0,9.5239,9.5404,9.5075,9.5321,104744.0
2021-02-09 15:00:00,11.61,11.66,11.6,11.66,311003.0,9.5321,9.5732,9.5239,9.5732,311003.0
2021-02-09 15:30:00,11.65,11.71,11.6,11.7,685156.0,9.565,9.6143,9.5239,9.606,685156.0
2021-02-10 09:30:00,11.95,12.13,11.75,12.11,828183.0,9.8113,9.9591,9.6471,9.9427,828183.0
2021-02-10 10:00:00,12.1,12.13,11.94,11.95,498228.0,9.9345,9.9591,9.8031,9.8113,498228.0
2021-02-10 10:30:00,11.95,12.04,11.88,12.04,411257.0,9.8113,9.8852,9.7538,9.8852,411257.0
2021-02-10 11:00:00,12.03,12.1,12.0,12.01,619766.0,9.877,9.9345,9.8524,9.8606,619766.0
2021-02-10 11:30:00,12.01,12.02,11.91,11.91,275563.0,9.8606,9.8688,9.7785,9.7785,275563.0
2021-02-10 12:00:00,11.91,11.92,11.84,11.89,238358.0,9.7785,9.7867,9.721,9.762,238358.0
2021-02-10 12:30:00,11.88,11.94,11.86,11.92,88489.0,9.7538,9.8031,9.7374,9.7867,88489.0
2021-02-10 13:00:00,11.92,11.96,11.84,11.95,381051.0,9.7867,9.8195,9.721,9.8113,381051.0
2021-02-10 13:30:00,11.96,11.97,11.9,11.91,114925.0,9.8195,9.8277,9.7702,9.7785,114925.0
2021-02-10 14:00:00,11.92,11.92,11.84,11.88,77222.0,9.7867,9.7867,9.721,9.7538,77222.0
2021-02-10 14:30:00,11.88,11.92,11.87,11.9,86865.0,9.7538,9.7867,9.7456,9.7702,86865.0
2021-02-10 15:00:00,11.89,11.91,11.86,11.88,164482.0,9.762,9.7785,9.7374,9.7538,164482.0
2021-02-10 15:30:00,11.88,11.88,11.79,11.79,548088.0,9.7538,9.7538,9.6799,9.6799,548088.0
2021-02-11 09:30:00,11.79,11.91,11.7,11.83,213651.0,9.6799,9.7785,9.606,9.7128,213651.0
2021-02-11 10:00:00,11.83,11.91,11.8,11.87,156133.0,9.7128,9.7785,9.6881,9.7456,156133.0
2021-02-11 10:30:00,11.87,11.91,11.83,11.87,106421.0,9.7456,9.7785,9.7128,9.7456,106421.0
2021-02-11 11:00:00,11.86,11.88,11.77,11.8,84725.0,9.7374,9.7538,9.6635,9.6881,84725.0
2021-02-11 11:30:00,11.81,11.83,11.77,11.79,138833.0,9.6964,9.7128,9.6635,9.6799,138833.0
2021-02-11 12:00:00,11.78,11.79,11.56,11.58,157453.0,9.6717,9.6799,9.4911,9.5075,157453.0
2021-02-11 12:30:00,11.58,11.64,11.54,11.63,111971.0,9.5075,9.5568,9.4747,9.5486,111971.0
2021-02-11 13:00:00,11.62,11.67,11.59,11.66,72384.0,9.5404,9.5814,9.5157,9.5732,72384.0
2021-02-11 13:30:00,11.64,11.68,11.64,11.67,53420.0,9.5568,9.5896,9.5568,9.5814,53420.0
2021-02-11 14:00:00,11.66,11.67,11.61,11.65,87995.0,9.5732,9.5814,9.5321,9.565,87995.0
2021-02-11 14:30:00,11.65,11.71,11.64,11.71,76991.0,9.565,9.6143,9.5568,9.6143,76991.0
2021-02-11 15:00:00,11.71,11.72,11.67,11.69,154720.0,9.6143,9.6225,9.5814,9.5978,154720.0
2021-02-11 15:30:00,11.69,11.71,11.65,11.71,419547.0,9.5978,9.6143,9.565,9.6143,419547.0
2021-02-12 09:30:00,11.66,11.81,11.62,11.71,166545.0,9.5732,9.6964,9.5404,9.6143,166545.0
2021-02-12 10:00:00,11.71,11.82,11.7,11.79,47595.0,9.6143,9.7046,9.606,9.6799,47595.0
2021-02-12 10:30:00,11.79,11.89,11.74,11.81,104186.0,9.6799,9.762,9.6389,9.6964,104186.0
2021-02-12 11:00:00,11.8,11.81,11.71,11.71,62827.0,9.6881,9.6964,9.6143,9.6143,62827.0
2021-02-12 11:30:00,11.71,11.8,11.71,11.78,44189.0,9.6143,9.6881,9.6143,9.6717,44189.0
2021-02-12 12:00:00,11.78,11.8,11.71,11.73,45689.0,9.6717,9.6881,9.6143,9.6307,45689.0
2021-02-12 12:30:00,11.73,11.73,11.67,11.7,63655.0,9.6307,9.6307,9.5814,9.606,63655.0
2021-02-12 13:00:00,11.69,11.72,11.66,11.7,62321.0,9.5978,9.6225,9.5732,9.606,62321.0
2021-02-12 13:30:00,11.7,11.74,11.7,11.71,49343.0,9.606,9.6389,9.606,9.6143,49343.0
2021-02-12 14:00:00,11.71,11.72,11.66,11.71,39684.0,9.6143,9.6225,9.5732,9.6143,39684.0
2021-02-12 14:30:00,11.72,11.73,11.69,11.72,63810.0,9.6225,9.6307,9.5978,9.6225,63810.0
2021-02-12 15:00:00,11.71,11.74,11.7,11.71,68524.0,9.6143,9.6389,9.606,9.6143,68524.0
2021-02-12 15:30:00,11.71,11.76,11.68,11.75,296795.0,9.6143,9.6553,9.5896,9.6471,296795.0
2021-02-16 09:30:00,11.93,11.99,11.78,11.79,172408.0,9.7949,9.8441,9.6717,9.6799,172408.0
2021-02-16 10:00:00,11.78,11.88,11.78,11.88,117427.0,9.6717,9.7538,9.6717,9.7538,117427.0
2021-02-16 10:30:00,11.88,11.94,11.86,11.91,113335.0,9.7538,9.8031,9.7374,9.7785,113335.0
2021-02-16 11:00:00,11.9,11.93,11.86,11.86,104664.0,9.7702,9.7949,9.7374,9.7374,104664.0
2021-02-16 11:30:00,11.86,11.92,11.85,11.89,95913.0,9.7374,9.7867,9.7292,9.762,95913.0
2021-02-16 12:00:00,11.88,11.94,11.86,11.92,46796.0,9.7538,9.8031,9.7374,9.7867,46796.0
2021-02-16 12:30:00,11.92,11.93,11.85,11.86,82816.0,9.7867,9.7949,9.7292,9.7374,82816.0
2021-02-16 13:00:00,11.86,11.94,11.86,11.93,31234.0,9.7374,9.8031,9.7374,9.7949,31234.0
2021-02-16 13:30:00,11.93,11.95,11.9,11.92,44236.0,9.7949,9.8113,9.7702,9.7867,44236.0
2021-02-16 14:00:00,11.92,11.94,11.91,11.93,56935.0,9.7867,9.8031,9.7785,9.7949,56935.0
2021-02-16 14:30:00,11.94,11.98,11.92,11.98,187010.0,9.8031,9.8359,9.7867,9.8359,187010.0
2021-02-16 15:00:00,11.97,11.98,11.92,11.94,230617.0,9.8277,9.8359,9.7867,9.8031,230617.0
2021-02-16 15:30:00,11.94,12.01,11.93,11.97,672553.0,9.8031,9.8606,9.7949,9.8277,672553.0
2021-02-17 09:30:00,11.93,12.08,11.92,11.96,142223.0,9.7949,9.918,9.7867,9.8195,142223.0
2021-02-17 10:00:00,11.96,12.05,11.95,11.98,62325.0,9.8195,9.8934,9.8113,9.8359,62325.0
2021-02-17 10:30:00,11.99,12.05,11.96,11.98,63394.0,9.8441,9.8934,9.8195,9.8359,63394.0
2021-02-17 11:00:00,11.98,11.98,11.9,11.96,45964.0,9.8359,9.8359,9.7702,9.8195,45964.0
2021-02-17 11:30:00,11.97,11.99,11.92,11.97,52234.0,9.8277,9.8441,9.7867,9.8277,52234.0
2021-02-17 12:00:00,11.97,11.99,11.94,11.96,41045.0,9.8277,9.8441,9.8031,9.8195,41045.0
2021-02-17 12:30:00,11.96,11.99,11.91,11.99,48108.0,9.8195,9.8441,9.7785,9.8441,48108.0
2021-02-17 13:00:00,11.99,12.02,11.98,12.01,51733.0,9.8441,9.8688,9.8359,9.8606,51733.0
2021-02-17 13:30:00,12.01,12.03,11.99,12.02,43873.0,9.8606,9.877,9.8441,9.8688,43873.0
2021-02-17 14:00:00,12.02,12.03,11.99,12.03,43469.0,9.8688,9.877,9.8441,9.877,43469.0
2021-02-17 14:30:00,12.03,12.07,12.02,12.06,126087.0,9.877,9.9098,9.8688,9.9016,126087.0
2021-02-17 15:00:00,12.06,12.06,12.0,12.01,67264.0,9.9016,9.9016,9.8524,9.8606,67264.0
2021-02-17 15:30:00,12.01,12.02,11.99,12.0,164561.0,9.8606,9.8688,9.8441,9.8524,164561.0
2021-02-18 09:30:00,11.98,11.98,11.87,11.96,88951.0,9.8359,9.8359,9.7456,9.8195,88951.0
2021-02-18 10:00:00,11.96,11.99,11.87,11.92,92859.0,9.8195,9.8441,9.7456,9.7867,92859.0
2021-02-18 10:30:00,11.92,11.93,11.8,11.82,114838.0,9.7867,9.7949,9.6881,9.7046,114838.0
2021-02-18 11:00:00,11.82,11.86,11.79,11.81,105642.0,9.7046,9.7374,9.6799,9.6964,105642.0
2021-02-18 11:30:00,11.81,11.83,11.78,11.79,57778.0,9.6964,9.7128,9.6717,9.6799,57778.0
2021-02-18 12:00:00,11.79,11.82,11.77,11.82,40966.0,9.6799,9.7046,9.6635,9.7046,40966.0
2021-02-18 12:30:00,11.83,11.89,11.82,11.83,65271.0,9.7128,9.762,9.7046,9.7128,65271.0
2021-02-18 13:00:00,11.83,11.9,11.81,11.88,71720.0,9.7128,9.7702,9.6964,9.7538,71720.0
2021-02-18 13:30:00,11.88,11.89,11.82,11.83,80454.0,9.7538,9.762,9.7046,9.7128,80454.0
2021-02-18 14:00:00,11.83,11.89,11.82,11.87,67672.0,9.7128,9.762,9.7046,9.7456,67672.0
2021-02-18 14:30:00,11.87,11.89,11.84,11.86,80022.0,9.7456,9.762,9.721,9.7374,80022.0
2021-02-18 15:00:00,11.85,11.89,11.83,11.86,80852.0,9.7292,9.762,9.7128,9.7374,80852.0
2021-02-18 15:30:00,11.85,11.88,11.77,11.77,306064.0,9.7292,9.7538,9.6635,9.6635,306064.0
2021-02-19 09:30:00,11.86,11.98,11.84,11.97,146267.0,9.7374,9.8359,9.721,9.8277,146267.0
2021-02-19 10:00:00,11.97,12.02,11.94,12.0,54819.0,9.8277,9.8688,9.8031,9.8524,54819.0
2021-02-19 10:30:00,11.99,12.01,11.93,11.97,48978.0,9.8441,9.8606,9.7949,9.8277,48978.0
2021-02-19 11:00:00,11.98,12.02,11.97,12.02,33966.0,9.8359,9.8688,9.8277,9.8688,33966.0
2021-02-19 11:30:00,12.01,12.05,12.0,12.02,63356.0,9.8606,9.8934,9.8524,9.8688,63356.0
2021-02-19 12:00:00,12.02,12.04,11.95,12.0,94068.0,9.8688,9.8852,9.8113,9.8524,94068.0
2021-02-19 12:30:00,12.0,12.05,11.99,12.04,80577.0,9.8524,9.8934,9.8441,9.8852,80577.0
2021-02-19 13:00:00,12.04,12.08,12.02,12.06,64836.0,9.8852,9.918,9.8688,9.9016,64836.0
2021-02-19 13:30:00,12.07,12.09,12.03,12.04,111425.0,9.9098,9.9262,9.877,9.8852,111425.0
2021-02-19 14:00:00,12.05,12.06,11.96,11.96,308085.0,9.8934,9.9016,9.8195,9.8195,308085.0
2021-02-19 14:30:00,11.96,12.01,11.96,12.01,222759.0,9.8195,9.8606,9.8195,9.8606,222759.0
2021-02-19 15:00:00,12.01,12.03,11.97,12.02,130251.0,9.8606,9.877,9.8277,9.8688,130251.0
2021-02-19 15:30:00,12.03,12.12,12.01,12.12,530796.0,9.877,9.9509,9.8606,9.9509,530796.0
2021-02-22 09:30:00,11.94,12.18,11.93,12.15,153522.0,9.8031,10.0001,9.7949,9.9755,153522.0
2021-02-22 10:00:00,12.15,12.26,12.13,12.24,99356.0,9.9755,10.0658,9.9591,10.0494,99356.0
2021-02-22 10:30:00,12.24,12.34,12.23,12.3,109620.0,10.0494,10.1315,10.0412,10.0987,109620.0
2021-02-22 11:00:00,12.29,12.37,12.29,12.35,64667.0,10.0904,10.1561,10.0904,10.1397,64667.0
2021-02-22 11:30:00,12.35,12.43,12.33,12.42,104415.0,10.1397,10.2054,10.1233,10.1972,104415.0
2021-02-22 12:00:00,12.42,12.42,12.37,12.38,141059.0,10.1972,10.1972,10.1561,10.1643,141059.0
2021-02-22 12:30:00,12.38,12.39,12.34,12.36,103623.0,10.1643,10.1726,10.1315,10.1479,103623.0
2021-02-22 13:00:00,12.37,12.38,12.34,12.36,80603.0,10.1561,10.1643,10.1315,10.1479,80603.0
2021-02-22 13:30:00,12.37,12.4,12.35,12.35,91876.0,10.1561,10.1808,10.1397,10.1397,91876.0
2021-02-22 14:00:00,12.36,12.37,12.35,12.37,45614.0,10.1479,10.1561,10.1397,10.1561,45614.0
2021-02-22 14:30:00,12.37,12.39,12.34,12.38,191650.0,10.1561,10.1726,10.1315,10.1643,191650.0
2021-02-22 15:00:00,12.38,12.39,12.3,12.3,152559.0,10.1643,10.1726,10.0987,10.0987,152559.0
2021-02-22 15:30:00,12.3,12.36,12.29,12.33,300499.0,10.0987,10.1479,10.0904,10.1233,300499.0
2021-02-23 09:30:00,12.44,12.66,12.37,12.53,458069.0,10.2136,10.3942,10.1561,10.2875,458069.0
2021-02-23 10:00:00,12.55,12.6,12.5,12.59,238323.0,10.3039,10.345,10.2629,10.3368,238323.0
2021-02-23 10:30:00,12.59,12.6,12.52,12.53,247625.0,10.3368,10.345,10.2793,10.2875,247625.0
2021-02-23 11:00:00,12.53,12.59,12.5,12.52,131605.0,10.2875,10.3368,10.2629,10.2793,131605.0
2021-02-23 11:30:00,12.52,12.58,12.5,12.51,73963.0,10.2793,10.3285,10.2629,10.2711,73963.0
2021-02-23 12:00:00,12.5,12.57,12.47,12.54,130464.0,10.2629,10.3203,10.2382,10.2957,130464.0
2021-02-23 12:30:00,12.54,12.56,12.46,12.46,90084.0,10.2957,10.3121,10.23,10.23,90084.0
2021-02-23 13:00:00,12.47,12.49,12.43,12.47,70070.0,10.2382,10.2547,10.2054,10.2382,70070.0
2021-02-23 13:30:00,12.47,12.47,12.41,12.42,57616.0,10.2382,10.2382,10.189,10.1972,57616.0
2021-02-23 14:00:00,12.42,12.5,12.41,12.49,89989.0,10.1972,10.2629,10.189,10.2547,89989.0
2021-02-23 14:30:00,12.49,12.49,12.44,12.48,193646.0,10.2547,10.2547,10.2136,10.2464,193646.0
2021-02-23 15:00:00,12.48,12.51,12.47,12.5,346787.0,10.2464,10.2711,10.2382,10.2629,346787.0
2021-02-23 15:30:00,12.51,12.57,12.49,12.55,499123.0,10.2711,10.3203,10.2547,10.3039,499123.0
2021-02-24 09:30:00,12.64,12.73,12.55,12.66,184171.0,10.3778,10.4517,10.3039,10.3942,184171.0
2021-02-24 10:00:00,12.65,12.7,12.61,12.69,143092.0,10.386,10.4271,10.3532,10.4189,143092.0
2021-02-24 10:30:00,12.69,12.77,12.68,12.73,104036.0,10.4189,10.4845,10.4107,10.4517,104036.0
2021-02-24 11:00:00,12.74,12.88,12.73,12.84,117719.0,10.4599,10.5749,10.4517,10.542,117719.0
2021-02-24 11:30:00,12.84,12.93,12.81,12.89,184278.0,10.542,10.6159,10.5174,10.5831,184278.0
2021-02-24 12:00:00,12.89,12.91,12.84,12.9,149803.0,10.5831,10.5995,10.542,10.5913,149803.0
2021-02-24 12:30:00,12.9,12.92,12.85,12.86,98794.0,10.5913,10.6077,10.5502,10.5584,98794.0
2021-02-24 13:00:00,12.86,12.91,12.84,12.91,101690.0,10.5584,10.5995,10.542,10.5995,101690.0
2021-02-24 13:30:00,12.91,12.94,12.85,12.89,110345.0,10.5995,10.6241,10.5502,10.5831,110345.0
2021-02-24 14:00:00,12.89,12.91,12.85,12.88,110100.0,10.5831,10.5995,10.5502,10.5749,110100.0
2021-02-24 14:30:00,12.89,12.9,12.85,12.87,99379.0,10.5831,10.5913,10.5502,10.5666,99379.0
2021-02-24 15:00:00,12.87,12.87,12.8,12.84,209868.0,10.5666,10.5666,10.5092,10.542,209868.0
2021-02-24 15:30:00,12.84,12.89,12.82,12.88,540687.0,10.542,10.5831,10.5256,10.5749,540687.0
2021-02-25 09:30:00,13.0,13.0,12.81,12.9,167337.0,10.6734,10.6734,10.5174,10.5913,167337.0
2021-02-25 10:00:00,12.89,12.89,12.8,12.81,96612.0,10.5831,10.5831,10.5092,10.5174,96612.0
2021-02-25 10:30:00,12.8,12.8,12.67,12.69,62733.0,10.5092,10.5092,10.4024,10.4189,62733.0
2021-02-25 11:00:00,12.69,12.7,12.63,12.68,55726.0,10.4189,10.4271,10.3696,10.4107,55726.0
2021-02-25 11:30:00,12.69,12.71,12.63,12.67,42151.0,10.4189,10.4353,10.3696,10.4024,42151.0
2021-02-25 12:00:00,12.67,12.7,12.61,12.64,92255.0,10.4024,10.4271,10.3532,10.3778,92255.0
2021-02-25 12:30:00,12.63,12.64,12.52,12.53,68537.0,10.3696,10.3778,10.2793,10.2875,68537.0
2021-02-25 13:00:00,12.52,12.65,12.47,12.65,125783.0,10.2793,10.386,10.2382,10.386,125783.0
2021-02-25 13:30:00,12.65,12.67,12.61,12.65,77938.0,10.386,10.4024,10.3532,10.386,77938.0
2021-02-25 14:00:00,12.64,12.77,12.63,12.76,75769.0,10.3778,10.4845,10.3696,10.4763,75769.0
2021-02-25 14:30:00,12.75,12.76,12.67,12.69,69927.0,10.4681,10.4763,10.4024,10.4189,69927.0
2021-02-25 15:00:00,12.69,12.7,12.57,12.57,116531.0,10.4189,10.4271,10.3203,10.3203,116531.0
2021-02-25 15:30:00,12.57,12.61,12.51,12.52,357890.0,10.3203,10.3532,10.2711,10.2793,357890.0
2021-02-26 09:30:00,12.33,12.51,12.27,12.4,209984.0,10.1233,10.2711,10.074,10.1808,209984.0
2021-02-26 10:00:00,12.41,12.41,12.14,12.15,115987.0,10.189,10.189,9.9673,9.9755,115987.0
2021-02-26 10:30:00,12.15,12.3,12.15,12.17,188748.0,9.9755,10.0987,9.9755,9.9919,188748.0
2021-02-26 11:00:00,12.19,12.33,12.17,12.3,56309.0,10.0083,10.1233,9.9919,10.0987,56309.0
2021-02-26 11:30:00,12.3,12.36,12.23,12.29,63675.0,10.0987,10.1479,10.0412,10.0904,63675.0
2021-02-26 12:00:00,12.29,12.44,12.29,12.42,70874.0,10.0904,10.2136,10.0904,10.1972,70874.0
2021-02-26 12:30:00,12.43,12.5,12.42,12.44,89052.0,10.2054,10.2629,10.1972,10.2136,89052.0
2021-02-26 13:00:00,12.44,12.49,12.38,12.46,53274.0,10.2136,10.2547,10.1643,10.23,53274.0
2021-02-26 13:30:00,12.47,12.47,12.34,12.37,75484.0,10.2382,10.2382,10.1315,10.1561,75484.0
2021-02-26 14:00:00,12.38,12.39,12.27,12.3,80509.0,10.1643,10.1726,10.074,10.0987,80509.0
2021-02-26 14:30:00,12.29,12.39,12.28,12.37,39376.0,10.0904,10.1726,10.0822,10.1561,39376.0
2021-02-26 15:00:00,12.37,12.41,12.33,12.34,77436.0,10.1561,10.189,10.1233,10.1315,77436.0
2021-02-26 15:30:00,12.34,12.41,12.24,12.24,255267.0,10.1315,10.189,10.0494,10.0494,255267.0
2021-03-01 09:30:00,12.62,12.63,12.43,12.49,114318.0,10.3614,10.3696,10.2054,10.2547,114318.0
2021-03-01 10:00:00,12.48,12.57,12.46,12.46,64913.0,10.2464,10.3203,10.23,10.23,64913.0
2021-03-01 10:30:00,12.46,12.55,12.46,12.51,63632.0,10.23,10.3039,10.23,10.2711,63632.0
2021-03-01 11:00:00,12.51,12.52,12.46,12.49,53528.0,10.2711,10.2793,10.23,10.2547,53528.0
2021-03-01 11:30:00,12.5,12.54,12.47,12.48,48005.0,10.2629,10.2957,10.2382,10.2464,48005.0
2021-03-01 12:00:00,12.49,12.53,12.48,12.52,74314.0,10.2547,10.2875,10.2464,10.2793,74314.0
2021-03-01 12:30:00,12.52,12.58,12.5,12.56,63337.0,10.2793,10.3285,10.2629,10.3121,63337.0
2021-03-01 13:00:00,12.55,12.6,12.51,12.6,76575.0,10.3039,10.345,10.2711,10.345,76575.0
2021-03-01 13:30:00,12.6,12.64,12.59,12.61,60523.0,10.345,10.3778,10.3368,10.3532,60523.0
2021-03-01 14:00:00,12.62,12.66,12.61,12.64,70909.0,10.3614,10.3942,10.3532,10.3778,70909.0
2021-03-01 14:30:00,12.64,12.68,12.63,12.65,90931.0,10.3778,10.4107,10.3696,10.386,90931.0
2021-03-01 15:00:00,12.65,12.66,12.6,12.63,103897.0,10.386,10.3942,10.345,10.3696,103897.0
2021-03-01 15:30:00,12.63,12.65,12.58,12.6,347880.0,10.3696,10.386,10.3285,10.345,347880.0
2021-03-02 09:30:00,12.55,12.59,12.41,12.54,171083.0,10.3039,10.3368,10.189,10.2957,171083.0
2021-03-02 10:00:00,12.54,12.56,12.48,12.49,115409.0,10.2957,10.3121,10.2464,10.2547,115409.0
2021-03-02 10:30:00,12.48,12.57,12.48,12.55,47711.0,10.2464,10.3203,10.2464,10.3039,47711.0
2021-03-02 11:00:00,12.55,12.58,12.5,12.58,146152.0,10.3039,10.3285,10.2629,10.3285,146152.0
2021-03-02 11:30:00,12.57,12.58,12.5,12.56,75105.0,10.3203,10.3285,10.2629,10.3121,75105.0
2021-03-02 12:00:00,12.55,12.62,12.54,12.6,53393.0,10.3039,10.3614,10.2957,10.345,53393.0
2021-03-02 12:30:00,12.6,12.64,12.58,12.64,76451.0,10.345,10.3778,10.3285,10.3778,76451.0
2021-03-02 13:00:00,12.64,12.66,12.61,12.63,64591.0,10.3778,10.3942,10.3532,10.3696,64591.0
2021-03-02 13:30:00,12.63,12.67,12.62,12.66,46649.0,10.3696,10.4024,10.3614,10.3942,46649.0
2021-03-02 14:00:00,12.66,12.68,12.6,12.63,54467.0,10.3942,10.4107,10.345,10.3696,54467.0
2021-03-02 14:30:00,12.63,12.68,12.62,12.64,185748.0,10.3696,10.4107,10.3614,10.3778,185748.0
2021-03-02 15:00:00,12.65,12.7,12.61,12.62,71781.0,10.386,10.4271,10.3532,10.3614,71781.0
2021-03-02 15:30:00,12.62,12.64,12.58,12.6,292965.0,10.3614,10.3778,10.3285,10.345,292965.0
2021-03-03 09:30:00,12.74,12.85,12.68,12.76,143498.0,10.4599,10.5502,10.4107,10.4763,143498.0
2021-03-03 10:00:00,12.77,12.92,12.77,12.87,90422.0,10.4845,10.6077,10.4845,10.5666,90422.0
2021-03-03 10:30:00,12.86,12.98,12.84,12.96,86398.0,10.5584,10.657,10.542,10.6405,86398.0
2021-03-03 11:00:00,12.97,12.97,12.91,12.95,225903.0,10.6487,10.6487,10.5995,10.6323,225903.0
2021-03-03 11:30:00,12.95,13.0,12.92,12.99,279679.0,10.6323,10.6734,10.6077,10.6652,279679.0
2021-03-03 12:00:00,12.99,13.05,12.98,13.03,217264.0,10.6652,10.7144,10.657,10.698,217264.0
2021-03-03 12:30:00,13.03,13.1,13.02,13.09,104253.0,10.698,10.7555,10.6898,10.7473,104253.0
2021-03-03 13:00:00,13.09,13.15,13.08,13.11,113027.0,10.7473,10.7965,10.7391,10.7637,113027.0
2021-03-03 13:30:00,13.11,13.11,13.0,13.02,130592.0,10.7637,10.7637,10.6734,10.6898,130592.0
2021-03-03 14:00:00,13.02,13.03,12.9,12.94,127345.0,10.6898,10.698,10.5913,10.6241,127345.0
2021-03-03 14:30:00,12.95,13.04,12.91,13.04,135187.0,10.6323,10.7062,10.5995,10.7062,135187.0
2021-03-03 15:00:00,13.04,13.07,12.99,13.0,162949.0,10.7062,10.7309,10.6652,10.6734,162949.0
2021-03-03 15:30:00,13.0,13.0,12.87,12.87,469629.0,10.6734,10.6734,10.5666,10.5666,469629.0
2021-03-04 09:30:00,12.89,13.09,12.8,13.09,149323.0,10.5831,10.7473,10.5092,10.7473,149323.0
2021-03-04 10:00:00,13.09,13.1,12.94,13.02,177214.0,10.7473,10.7555,10.6241,10.6898,177214.0
2021-03-04 10:30:00,13.02,13.02,12.8,12.86,109847.0,10.6898,10.6898,10.5092,10.5584,109847.0
2021-03-04 11:00:00,12.87,12.88,12.75,12.79,87175.0,10.5666,10.5749,10.4681,10.501,87175.0
2021-03-04 11:30:00,12.8,12.88,12.79,12.86,53573.0,10.5092,10.5749,10.501,10.5584,53573.0
2021-03-04 12:00:00,12.87,12.94,12.84,12.93,121831.0,10.5666,10.6241,10.542,10.6159,121831.0
2021-03-04 12:30:00,12.93,12.94,12.75,12.79,97197.0,10.6159,10.6241,10.4681,10.501,97197.0
2021-03-04 13:00:00,12.78,12.83,12.67,12.74,125809.0,10.4928,10.5338,10.4024,10.4599,125809.0
2021-03-04 13:30:00,12.74,12.76,12.55,12.55,122007.0,10.4599,10.4763,10.3039,10.3039,122007.0
2021-03-04 14:00:00,12.55,12.67,12.52,12.63,97623.0,10.3039,10.4024,10.2793,10.3696,97623.0
2021-03-04 14:30:00,12.63,12.71,12.52,12.71,83116.0,10.3696,10.4353,10.2793,10.4353,83116.0
2021-03-04 15:00:00,12.7,12.72,12.57,12.63,95777.0,10.4271,10.4435,10.3203,10.3696,95777.0
2021-03-04 15:30:00,12.63,12.72,12.62,12.7,423232.0,10.3696,10.4435,10.3614,10.4271,423232.0
2021-03-05 09:30:00,12.94,13.08,12.83,12.87,220797.0,10.6241,10.7391,10.5338,10.5666,220797.0
2021-03-05 10:00:00,12.87,12.93,12.74,12.75,238936.0,10.5666,10.6159,10.4599,10.4681,238936.0
2021-03-05 10:30:00,12.75,12.81,12.7,12.71,295103.0,10.4681,10.5174,10.4271,10.4353,295103.0
2021-03-05 11:00:00,12.72,12.72,12.63,12.65,130843.0,10.4435,10.4435,10.3696,10.386,130843.0
2021-03-05 11:30:00,12.67,12.72,12.65,12.72,156525.0,10.4024,10.4435,10.386,10.4435,156525.0
2021-03-05 12:00:00,12.71,12.75,12.66,12.74,101844.0,10.4353,10.4681,10.3942,10.4599,101844.0
2021-03-05 12:30:00,12.74,12.76,12.69,12.7,125033.0,10.4599,10.4763,10.4189,10.4271,125033.0
2021-03-05 13:00:00,12.7,12.79,12.67,12.76,77531.0,10.4271,10.501,10.4024,10.4763,77531.0
2021-03-05 13:30:00,12.76,12.86,12.75,12.86,116168.0,10.4763,10.5584,10.4681,10.5584,116168.0
2021-03-05 14:00:00,12.86,12.86,12.8,12.86,92235.0,10.5584,10.5584,10.5092,10.5584,92235.0
2021-03-05 14:30:00,12.86,12.89,12.84,12.88,73314.0,10.5584,10.5831,10.542,10.5749,73314.0
2021-03-05 15:00:00,12.88,12.93,12.87,12.92,139076.0,10.5749,10.6159,10.5666,10.6077,139076.0
2021-03-05 15:30:00,12.91,13.04,12.89,12.99,482807.0,10.5995,10.7062,10.5831,10.6652,482807.0
2021-03-08 09:30:00,13.15,13.22,13.02,13.2,289603.0,10.7965,10.854,10.6898,10.8376,289603.0
2021-03-08 10:00:00,13.2,13.21,13.12,13.19,183262.0,10.8376,10.8458,10.7719,10.8294,183262.0
2021-03-08 10:30:00,13.19,13.36,13.19,13.35,167653.0,10.8294,10.969,10.8294,10.9607,167653.0
2021-03-08 11:00:00,13.35,13.42,13.35,13.42,118473.0,10.9607,11.0182,10.9607,11.0182,118473.0
2021-03-08 11:30:00,13.41,13.41,13.33,13.37,117668.0,11.01,11.01,10.9443,10.9772,117668.0
2021-03-08 12:00:00,13.36,13.54,13.35,13.51,238967.0,10.969,11.1167,10.9607,11.0921,238967.0
2021-03-08 12:30:00,13.52,13.53,13.41,13.46,72352.0,11.1003,11.1085,11.01,11.0511,72352.0
2021-03-08 13:00:00,13.46,13.5,13.45,13.46,109595.0,11.0511,11.0839,11.0428,11.0511,109595.0
2021-03-08 13:30:00,13.45,13.46,13.32,13.35,88608.0,11.0428,11.0511,10.9361,10.9607,88608.0
2021-03-08 14:00:00,13.34,13.37,13.3,13.34,106342.0,10.9525,10.9772,10.9197,10.9525,106342.0
2021-03-08 14:30:00,13.34,13.35,13.29,13.34,81738.0,10.9525,10.9607,10.9115,10.9525,81738.0
2021-03-08 15:00:00,13.34,13.4,13.3,13.4,206335.0,10.9525,11.0018,10.9197,11.0018,206335.0
2021-03-08 15:30:00,13.4,13.53,13.39,13.43,650824.0,11.0018,11.1085,10.9936,11.0264,650824.0
2021-03-09 09:30:00,13.18,13.25,12.87,12.94,320998.0,10.8212,10.8786,10.5666,10.6241,320998.0
2021-03-09 10:00:00,12.95,13.01,12.91,12.95,176588.0,10.6323,10.6816,10.5995,10.6323,176588.0
2021-03-09 10:30:00,12.96,13.22,12.95,13.21,172387.0,10.6405,10.854,10.6323,10.8458,172387.0
2021-03-09 11:00:00,13.21,13.33,13.21,13.33,294181.0,10.8458,10.9443,10.8458,10.9443,294181.0
2021-03-09 11:30:00,13.33,13.38,13.3,13.37,126883.0,10.9443,10.9854,10.9197,10.9772,126883.0
2021-03-09 12:00:00,13.37,13.38,13.3,13.38,88267.0,10.9772,10.9854,10.9197,10.9854,88267.0
2021-03-09 12:30:00,13.38,13.42,13.34,13.36,111880.0,10.9854,11.0182,10.9525,10.969,111880.0
2021-03-09 13:00:00,13.36,13.36,13.26,13.31,147953.0,10.969,10.969,10.8868,10.9279,147953.0
2021-03-09 13:30:00,13.31,13.38,13.3,13.34,117037.0,10.9279,10.9854,10.9197,10.9525,117037.0
2021-03-09 14:00:00,13.35,13.35,13.32,13.33,75778.0,10.9607,10.9607,10.9361,10.9443,75778.0
2021-03-09 14:30:00,13.33,13.39,13.32,13.34,114059.0,10.9443,10.9936,10.9361,10.9525,114059.0
2021-03-09 15:00:00,13.34,13.39,13.34,13.35,113339.0,10.9525,10.9936,10.9525,10.9607,113339.0
2021-03-09 15:30:00,13.34,13.34,13.26,13.26,374312.0,10.9525,10.9525,10.8868,10.8868,374312.0
2021-03-10 09:30:00,13.28,13.54,13.23,13.54,244896.0,10.9033,11.1167,10.8622,11.1167,244896.0
2021-03-10 10:00:00,13.54,13.59,13.49,13.51,153701.0,11.1167,11.1578,11.0757,11.0921,153701.0
2021-03-10 10:30:00,13.51,13.66,13.5,13.58,346132.0,11.0921,11.2153,11.0839,11.1496,346132.0
2021-03-10 11:00:00,13.59,13.65,13.57,13.59,156646.0,11.1578,11.207,11.1414,11.1578,156646.0
2021-03-10 11:30:00,13.59,13.63,13.57,13.63,143226.0,11.1578,11.1906,11.1414,11.1906,143226.0
2021-03-10 12:00:00,13.63,13.66,13.61,13.64,137682.0,11.1906,11.2153,11.1742,11.1988,137682.0
2021-03-10 12:30:00,13.63,13.65,13.51,13.56,182757.0,11.1906,11.207,11.0921,11.1332,182757.0
2021-03-10 13:00:00,13.56,13.66,13.55,13.66,120442.0,11.1332,11.2153,11.1249,11.2153,120442.0
2021-03-10 13:30:00,13.66,13.7,13.63,13.7,180671.0,11.2153,11.2481,11.1906,11.2481,180671.0
2021-03-10 14:00:00,13.69,13.78,13.68,13.78,656249.0,11.2399,11.3138,11.2317,11.3138,656249.0
2021-03-10 14:30:00,13.78,13.84,13.77,13.81,459843.0,11.3138,11.363,11.3056,11.3384,459843.0
2021-03-10 15:00:00,13.8,13.81,13.71,13.73,279858.0,11.3302,11.3384,11.2563,11.2727,279858.0
2021-03-10 15:30:00,13.73,13.79,13.69,13.77,564596.0,11.2727,11.322,11.2399,11.3056,564596.0
2021-03-11 09:30:00,13.67,13.86,13.59,13.86,224000.0,11.2235,11.3795,11.1578,11.3795,224000.0
2021-03-11 10:00:00,13.85,13.95,13.8,13.95,132217.0,11.3713,11.4534,11.3302,11.4534,132217.0
2021-03-11 10:30:00,13.95,13.97,13.74,13.78,661801.0,11.4534,11.4698,11.2809,11.3138,661801.0
2021-03-11 11:00:00,13.77,13.84,13.73,13.82,240927.0,11.3056,11.363,11.2727,11.3466,240927.0
2021-03-11 11:30:00,13.81,13.82,13.68,13.7,201444.0,11.3384,11.3466,11.2317,11.2481,201444.0
2021-03-11 12:00:00,13.7,13.73,13.62,13.63,103012.0,11.2481,11.2727,11.1824,11.1906,103012.0
2021-03-11 12:30:00,13.63,13.66,13.55,13.6,88583.0,11.1906,11.2153,11.1249,11.166,88583.0
2021-03-11 13:00:00,13.6,13.68,13.59,13.67,269090.0,11.166,11.2317,11.1578,11.2235,269090.0
2021-03-11 13:30:00,13.67,13.75,13.67,13.71,107903.0,11.2235,11.2892,11.2235,11.2563,107903.0
2021-03-11 14:00:00,13.7,13.75,13.7,13.74,68280.0,11.2481,11.2892,11.2481,11.2809,68280.0
2021-03-11 14:30:00,13.74,13.74,13.61,13.63,202586.0,11.2809,11.2809,11.1742,11.1906,202586.0
2021-03-11 15:00:00,13.63,13.67,13.61,13.66,235252.0,11.1906,11.2235,11.1742,11.2153,235252.0
2021-03-11 15:30:00,13.66,13.82,13.62,13.8,1163215.0,11.2153,11.3466,11.1824,11.3302,1163215.0
2021-03-12 09:30:00,13.92,14.09,13.81,14.0,830413.0,11.5181,11.6588,11.4271,11.5843,830413.0
2021-03-12 10:00:00,14.0,14.08,13.92,13.93,384269.0,11.5843,11.6505,11.5181,11.5264,384269.0
2021-03-12 10:30:00,13.93,14.03,13.89,14.01,177244.0,11.5264,11.6092,11.4933,11.5926,177244.0
2021-03-12 11:00:00,14.0,14.02,13.95,13.95,260183.0,11.5843,11.6009,11.543,11.543,260183.0
2021-03-12 11:30:00,13.95,13.96,13.83,13.84,132600.0,11.543,11.5512,11.4437,11.4519,132600.0
2021-03-12 12:00:00,13.83,13.89,13.82,13.87,128954.0,11.4437,11.4933,11.4354,11.4768,128954.0
2021-03-12 12:30:00,13.87,13.9,13.85,13.88,111625.0,11.4768,11.5016,11.4602,11.485,111625.0
2021-03-12 13:00:00,13.88,13.94,13.87,13.92,130614.0,11.485,11.5347,11.4768,11.5181,130614.0
2021-03-12 13:30:00,13.92,13.92,13.85,13.9,251263.0,11.5181,11.5181,11.4602,11.5016,251263.0
2021-03-12 14:00:00,13.9,13.94,13.89,13.93,68102.0,11.5016,11.5347,11.4933,11.5264,68102.0
2021-03-12 14:30:00,13.93,13.99,13.92,13.98,130050.0,11.5264,11.5761,11.5181,11.5678,130050.0
2021-03-12 15:00:00,13.99,14.0,13.96,14.0,188951.0,11.5761,11.5843,11.5512,11.5843,188951.0
2021-03-12 15:30:00,13.99,14.08,13.99,14.06,783043.0,11.5761,11.6505,11.5761,11.634,783043.0
2021-03-15 09:30:00,14.07,14.1,13.82,13.84,415515.0,11.6423,11.6671,11.4354,11.4519,415515.0
2021-03-15 10:00:00,13.83,13.9,13.71,13.88,206597.0,11.4437,11.5016,11.3444,11.485,206597.0
2021-03-15 10:30:00,13.88,13.92,13.8,13.82,115204.0,11.485,11.5181,11.4188,11.4354,115204.0
2021-03-15 11:00:00,13.81,13.88,13.76,13.81,89072.0,11.4271,11.485,11.3857,11.4271,89072.0
2021-03-15 11:30:00,13.8,13.83,13.73,13.79,131321.0,11.4188,11.4437,11.3609,11.4106,131321.0
2021-03-15 12:00:00,13.79,13.88,13.79,13.84,74880.0,11.4106,11.485,11.4106,11.4519,74880.0
2021-03-15 12:30:00,13.83,13.9,13.8,13.89,82555.0,11.4437,11.5016,11.4188,11.4933,82555.0
2021-03-15 13:00:00,13.9,13.9,13.83,13.83,120453.0,11.5016,11.5016,11.4437,11.4437,120453.0
2021-03-15 13:30:00,13.83,13.87,13.81,13.87,72068.0,11.4437,11.4768,11.4271,11.4768,72068.0
2021-03-15 14:00:00,13.87,13.93,13.85,13.9,89555.0,11.4768,11.5264,11.4602,11.5016,89555.0
2021-03-15 14:30:00,13.91,13.93,13.89,13.92,94387.0,11.5099,11.5264,11.4933,11.5181,94387.0
2021-03-15 15:00:00,13.92,13.92,13.85,13.87,106589.0,11.5181,11.5181,11.4602,11.4768,106589.0
2021-03-15 15:30:00,13.87,14.03,13.86,14.01,565655.0,11.4768,11.6092,11.4685,11.5926,565655.0
2021-03-16 09:30:00,13.91,13.95,13.77,13.79,189518.0,11.5099,11.543,11.394,11.4106,189518.0
2021-03-16 10:00:00,13.79,13.89,13.71,13.72,164245.0,11.4106,11.4933,11.3444,11.3527,164245.0
2021-03-16 10:30:00,13.73,13.83,13.71,13.73,114180.0,11.3609,11.4437,11.3444,11.3609,114180.0
2021-03-16 11:00:00,13.73,13.81,13.7,13.8,79691.0,11.3609,11.4271,11.3361,11.4188,79691.0
2021-03-16 11:30:00,13.8,13.89,13.76,13.89,79521.0,11.4188,11.4933,11.3857,11.4933,79521.0
2021-03-16 12:00:00,13.88,13.92,13.85,13.89,77667.0,11.485,11.5181,11.4602,11.4933,77667.0
2021-03-16 12:30:00,13.88,13.92,13.87,13.9,53509.0,11.485,11.5181,11.4768,11.5016,53509.0
2021-03-16 13:00:00,13.9,13.9,13.86,13.87,64251.0,11.5016,11.5016,11.4685,11.4768,64251.0
2021-03-16 13:30:00,13.88,13.9,13.85,13.89,90305.0,11.485,11.5016,11.4602,11.4933,90305.0
2021-03-16 14:00:00,13.88,13.95,13.88,13.93,125434.0,11.485,11.543,11.485,11.5264,125434.0
2021-03-16 14:30:00,13.93,13.97,13.92,13.95,153703.0,11.5264,11.5595,11.5181,11.543,153703.0
2021-03-16 15:00:00,13.94,13.98,13.9,13.92,188509.0,11.5347,11.5678,11.5016,11.5181,188509.0
2021-03-16 15:30:00,13.92,14.0,13.89,13.99,509630.0,11.5181,11.5843,11.4933,11.5761,509630.0
2021-03-17 09:30:00,14.16,14.23,14.04,14.16,364885.0,11.7167,11.7747,11.6174,11.7167,364885.0
2021-03-17 10:00:00,14.16,14.2,13.99,14.05,351312.0,11.7167,11.7498,11.5761,11.6257,351312.0
2021-03-17 10:30:00,14.05,14.07,13.93,13.97,128566.0,11.6257,11.6423,11.5264,11.5595,128566.0
2021-03-17 11:00:00,13.97,14.11,13.97,14.08,83156.0,11.5595,11.6754,11.5595,11.6505,83156.0
2021-03-17 11:30:00,14.08,14.16,14.08,14.14,64164.0,11.6505,11.7167,11.6505,11.7002,64164.0
2021-03-17 12:00:00,14.14,14.19,14.05,14.07,119291.0,11.7002,11.7416,11.6257,11.6423,119291.0
2021-03-17 12:30:00,14.07,14.09,13.95,13.97,225839.0,11.6423,11.6588,11.543,11.5595,225839.0
2021-03-17 13:00:00,13.96,13.99,13.9,13.93,122650.0,11.5512,11.5761,11.5016,11.5264,122650.0
2021-03-17 13:30:00,13.92,13.98,13.89,13.93,151031.0,11.5181,11.5678,11.4933,11.5264,151031.0
2021-03-17 14:00:00,13.94,14.06,13.86,13.9,400974.0,11.5347,11.634,11.4685,11.5016,400974.0
2021-03-17 14:30:00,13.89,14.02,13.88,13.93,296486.0,11.4933,11.6009,11.485,11.5264,296486.0
2021-03-17 15:00:00,13.93,13.94,13.87,13.91,229197.0,11.5264,11.5347,11.4768,11.5099,229197.0
2021-03-17 15:30:00,13.9,14.02,13.9,14.01,552653.0,11.5016,11.6009,11.5016,11.5926,552653.0
2021-03-18 09:30:00,14.18,14.32,14.14,14.31,289539.0,11.7333,11.8491,11.7002,11.8408,289539.0
2021-03-18 10:00:00,14.32,14.49,14.28,14.49,232113.0,11.8491,11.9898,11.816,11.9898,232113.0
2021-03-18 10:30:00,14.49,14.57,14.45,14.47,577988.0,11.9898,12.056,11.9567,11.9732,577988.0
2021-03-18 11:00:00,14.48,14.6,14.45,14.57,205686.0,11.9815,12.0808,11.9567,12.056,205686.0
2021-03-18 11:30:00,14.58,14.65,14.56,14.65,305685.0,12.0643,12.1222,12.0477,12.1222,305685.0
2021-03-18 12:00:00,14.65,14.69,14.64,14.66,114320.0,12.1222,12.1553,12.1139,12.1305,114320.0
2021-03-18 12:30:00,14.66,14.69,14.52,14.55,260789.0,12.1305,12.1553,12.0146,12.0394,260789.0
2021-03-18 13:00:00,14.54,14.6,14.53,14.58,131861.0,12.0312,12.0808,12.0229,12.0643,131861.0
2021-03-18 13:30:00,14.58,14.65,14.57,14.61,374532.0,12.0643,12.1222,12.056,12.0891,374532.0
2021-03-18 14:00:00,14.6,14.61,14.44,14.46,260680.0,12.0808,12.0891,11.9484,11.965,260680.0
2021-03-18 14:30:00,14.46,14.48,14.37,14.44,140037.0,11.965,11.9815,11.8905,11.9484,140037.0
2021-03-18 15:00:00,14.44,14.44,14.23,14.28,222974.0,11.9484,11.9484,11.7747,11.816,222974.0
2021-03-18 15:30:00,14.28,14.28,14.09,14.17,494944.0,11.816,11.816,11.6588,11.725,494944.0
2021-03-19 09:30:00,14.11,14.15,13.81,14.01,1963696.0,11.6754,11.7085,11.4271,11.5926,1963696.0
2021-03-19 10:00:00,14.0,14.15,13.97,14.12,187818.0,11.5843,11.7085,11.5595,11.6836,187818.0
2021-03-19 10:30:00,14.12,14.21,14.02,14.19,262459.0,11.6836,11.7581,11.6009,11.7416,262459.0
2021-03-19 11:00:00,14.19,14.33,14.16,14.27,379145.0,11.7416,11.8574,11.7167,11.8077,379145.0
2021-03-19 11:30:00,14.27,14.34,14.26,14.31,111309.0,11.8077,11.8657,11.7995,11.8408,111309.0
2021-03-19 12:00:00,14.31,14.34,14.25,14.32,99717.0,11.8408,11.8657,11.7912,11.8491,99717.0
2021-03-19 12:30:00,14.32,14.33,14.25,14.26,141660.0,11.8491,11.8574,11.7912,11.7995,141660.0
2021-03-19 13:00:00,14.27,14.33,14.23,14.31,438788.0,11.8077,11.8574,11.7747,11.8408,438788.0
2021-03-19 13:30:00,14.32,14.34,14.24,14.34,234940.0,11.8491,11.8657,11.7829,11.8657,234940.0
2021-03-19 14:00:00,14.34,14.35,14.22,14.26,382964.0,11.8657,11.8739,11.7664,11.7995,382964.0
2021-03-19 14:30:00,14.26,14.31,14.23,14.31,426063.0,11.7995,11.8408,11.7747,11.8408,426063.0
2021-03-19 15:00:00,14.31,14.31,14.25,14.29,530282.0,11.8408,11.8408,11.7912,11.8243,530282.0
2021-03-19 15:30:00,14.29,14.53,14.26,14.32,1878908.0,11.8243,12.0229,11.7995,11.8491,1878908.0
2021-03-22 09:30:00,14.22,14.23,13.87,13.91,489897.0,11.7664,11.7747,11.4768,11.5099,489897.0
2021-03-22 10:00:00,13.91,13.91,13.74,13.76,320756.0,11.5099,11.5099,11.3692,11.3857,320756.0
2021-03-22 10:30:00,13.76,13.82,13.71,13.79,156930.0,11.3857,11.4354,11.3444,11.4106,156930.0
2021-03-22 11:00:00,13.78,13.9,13.72,13.73,477537.0,11.4023,11.5016,11.3527,11.3609,477537.0
2021-03-22 11:30:00,13.73,13.81,13.72,13.79,114191.0,11.3609,11.4271,11.3527,11.4106,114191.0
2021-03-22 12:00:00,13.78,13.79,13.56,13.58,422008.0,11.4023,11.4106,11.2203,11.2368,422008.0
2021-03-22 12:30:00,13.58,13.64,13.56,13.63,105938.0,11.2368,11.2865,11.2203,11.2782,105938.0
2021-03-22 13:00:00,13.63,13.66,13.59,13.63,144175.0,11.2782,11.303,11.2451,11.2782,144175.0
2021-03-22 13:30:00,13.63,13.68,13.6,13.66,185982.0,11.2782,11.3196,11.2534,11.303,185982.0
2021-03-22 14:00:00,13.66,13.68,13.6,13.63,163792.0,11.303,11.3196,11.2534,11.2782,163792.0
2021-03-22 14:30:00,13.62,13.72,13.62,13.72,180607.0,11.2699,11.3527,11.2699,11.3527,180607.0
2021-03-22 15:00:00,13.71,13.75,13.69,13.7,177222.0,11.3444,11.3775,11.3278,11.3361,177222.0
2021-03-22 15:30:00,13.7,13.71,13.62,13.68,648853.0,11.3361,11.3444,11.2699,11.3196,648853.0
2021-03-23 09:30:00,13.45,13.64,13.43,13.53,271426.0,11.1292,11.2865,11.1127,11.1954,271426.0
2021-03-23 10:00:00,13.54,13.58,13.46,13.46,209350.0,11.2037,11.2368,11.1375,11.1375,209350.0
2021-03-23 10:30:00,13.46,13.48,13.35,13.37,269637.0,11.1375,11.1541,11.0465,11.063,269637.0
2021-03-23 11:00:00,13.38,13.43,13.29,13.42,117995.0,11.0713,11.1127,10.9968,11.1044,117995.0
2021-03-23 11:30:00,13.43,13.45,13.4,13.43,81330.0,11.1127,11.1292,11.0879,11.1127,81330.0
2021-03-23 12:00:00,13.43,13.46,13.4,13.46,116960.0,11.1127,11.1375,11.0879,11.1375,116960.0
2021-03-23 12:30:00,13.46,13.49,13.43,13.44,195586.0,11.1375,11.1623,11.1127,11.121,195586.0
2021-03-23 13:00:00,13.44,13.45,13.35,13.38,230537.0,11.121,11.1292,11.0465,11.0713,230537.0
2021-03-23 13:30:00,13.38,13.42,13.29,13.32,122142.0,11.0713,11.1044,10.9968,11.0217,122142.0
2021-03-23 14:00:00,13.31,13.33,13.25,13.26,170085.0,11.0134,11.0299,10.9637,10.972,170085.0
2021-03-23 14:30:00,13.26,13.26,13.12,13.13,235395.0,10.972,10.972,10.8562,10.8645,235395.0
2021-03-23 15:00:00,13.13,13.2,13.01,13.04,560478.0,10.8645,10.9224,10.7652,10.79,560478.0
2021-03-23 15:30:00,13.04,13.04,12.94,12.99,877119.0,10.79,10.79,10.7072,10.7486,877119.0
2021-03-24 09:30:00,13.19,13.4,13.18,13.24,221318.0,10.9141,11.0879,10.9058,10.9555,221318.0
2021-03-24 10:00:00,13.24,13.42,13.24,13.42,212925.0,10.9555,11.1044,10.9555,11.1044,212925.0
2021-03-24 10:30:00,13.42,13.54,13.4,13.48,183939.0,11.1044,11.2037,11.0879,11.1541,183939.0
2021-03-24 11:00:00,13.49,13.52,13.42,13.44,522864.0,11.1623,11.1872,11.1044,11.121,522864.0
2021-03-24 11:30:00,13.45,13.53,13.44,13.47,124496.0,11.1292,11.1954,11.121,11.1458,124496.0
2021-03-24 12:00:00,13.48,13.56,13.46,13.53,195245.0,11.1541,11.2203,11.1375,11.1954,195245.0
2021-03-24 12:30:00,13.54,13.56,13.48,13.53,240718.0,11.2037,11.2203,11.1541,11.1954,240718.0
2021-03-24 13:00:00,13.53,13.54,13.42,13.47,147301.0,11.1954,11.2037,11.1044,11.1458,147301.0
2021-03-24 13:30:00,13.47,13.51,13.46,13.48,165975.0,11.1458,11.1789,11.1375,11.1541,165975.0
2021-03-24 14:00:00,13.47,13.48,13.37,13.37,248730.0,11.1458,11.1541,11.063,11.063,248730.0
2021-03-24 14:30:00,13.36,13.36,13.27,13.28,176813.0,11.0548,11.0548,10.9803,10.9886,176813.0
2021-03-24 15:00:00,13.29,13.33,13.23,13.25,119684.0,10.9968,11.0299,10.9472,10.9637,119684.0
2021-03-24 15:30:00,13.25,13.28,13.16,13.17,903594.0,10.9637,10.9886,10.8893,10.8976,903594.0
2021-03-25 09:30:00,13.13,13.45,12.98,13.01,165595.0,10.8645,11.1292,10.7403,10.7652,165595.0
2021-03-25 10:00:00,13.01,13.14,12.98,13.09,144167.0,10.7652,10.8727,10.7403,10.8314,144167.0
2021-03-25 10:30:00,13.09,13.13,13.01,13.12,160993.0,10.8314,10.8645,10.7652,10.8562,160993.0
2021-03-25 11:00:00,13.12,13.28,13.08,13.27,128787.0,10.8562,10.9886,10.8231,10.9803,128787.0
2021-03-25 11:30:00,13.27,13.41,13.27,13.41,170524.0,10.9803,11.0961,10.9803,11.0961,170524.0
2021-03-25 12:00:00,13.41,13.47,13.37,13.45,111694.0,11.0961,11.1458,11.063,11.1292,111694.0
2021-03-25 12:30:00,13.45,13.55,13.44,13.51,108283.0,11.1292,11.212,11.121,11.1789,108283.0
2021-03-25 13:00:00,13.51,13.53,13.43,13.44,86747.0,11.1789,11.1954,11.1127,11.121,86747.0
2021-03-25 13:30:00,13.44,13.49,13.41,13.44,127868.0,11.121,11.1623,11.0961,11.121,127868.0
2021-03-25 14:00:00,13.43,13.55,13.42,13.45,118426.0,11.1127,11.212,11.1044,11.1292,118426.0
2021-03-25 14:30:00,13.45,13.55,13.42,13.54,88875.0,11.1292,11.212,11.1044,11.2037,88875.0
2021-03-25 15:00:00,13.54,13.66,13.49,13.63,122806.0,11.2037,11.303,11.1623,11.2782,122806.0
2021-03-25 15:30:00,13.63,13.73,13.6,13.65,443591.0,11.2782,11.3609,11.2534,11.2947,443591.0
2021-03-26 09:30:00,13.81,13.9,13.62,13.7,240201.0,11.4271,11.5016,11.2699,11.3361,240201.0
2021-03-26 10:00:00,13.69,13.86,13.68,13.86,280303.0,11.3278,11.4685,11.3196,11.4685,280303.0
2021-03-26 10:30:00,13.86,13.96,13.83,13.86,195793.0,11.4685,11.5512,11.4437,11.4685,195793.0
2021-03-26 11:00:00,13.86,13.88,13.76,13.85,132392.0,11.4685,11.485,11.3857,11.4602,132392.0
2021-03-26 11:30:00,13.86,13.88,13.82,13.84,124459.0,11.4685,11.485,11.4354,11.4519,124459.0
2021-03-26 12:00:00,13.83,13.95,13.83,13.95,113041.0,11.4437,11.543,11.4437,11.543,113041.0
2021-03-26 12:30:00,13.95,13.97,13.86,13.88,103199.0,11.543,11.5595,11.4685,11.485,103199.0
2021-03-26 13:00:00,13.88,13.92,13.85,13.86,88295.0,11.485,11.5181,11.4602,11.4685,88295.0
2021-03-26 13:30:00,13.86,13.89,13.82,13.85,107740.0,11.4685,11.4933,11.4354,11.4602,107740.0
2021-03-26 14:00:00,13.85,13.86,13.77,13.85,99179.0,11.4602,11.4685,11.394,11.4602,99179.0
2021-03-26 14:30:00,13.85,13.9,13.77,13.89,137868.0,11.4602,11.5016,11.394,11.4933,137868.0
2021-03-26 15:00:00,13.89,13.9,13.78,13.83,139084.0,11.4933,11.5016,11.4023,11.4437,139084.0
2021-03-26 15:30:00,13.83,14.0,13.82,13.99,441998.0,11.4437,11.5843,11.4354,11.5761,441998.0
2021-03-29 09:30:00,13.76,13.93,13.7,13.88,160795.0,11.3857,11.5264,11.3361,11.485,160795.0
2021-03-29 10:00:00,13.88,13.91,13.66,13.67,116950.0,11.485,11.5099,11.303,11.3113,116950.0
2021-03-29 10:30:00,13.67,13.68,13.48,13.51,109183.0,11.3113,11.3196,11.1541,11.1789,109183.0
2021-03-29 11:00:00,13.51,13.53,13.38,13.41,109014.0,11.1789,11.1954,11.0713,11.0961,109014.0
2021-03-29 11:30:00,13.42,13.59,13.41,13.58,74465.0,11.1044,11.2451,11.0961,11.2368,74465.0
2021-03-29 12:00:00,13.57,13.6,13.47,13.54,82039.0,11.2285,11.2534,11.1458,11.2037,82039.0
2021-03-29 12:30:00,13.54,13.64,13.53,13.63,67491.0,11.2037,11.2865,11.1954,11.2782,67491.0
2021-03-29 13:00:00,13.62,13.66,13.57,13.57,78591.0,11.2699,11.303,11.2285,11.2285,78591.0
2021-03-29 13:30:00,13.57,13.62,13.52,13.53,98928.0,11.2285,11.2699,11.1872,11.1954,98928.0
2021-03-29 14:00:00,13.53,13.62,13.51,13.61,60436.0,11.1954,11.2699,11.1789,11.2616,60436.0
2021-03-29 14:30:00,13.61,13.63,13.55,13.62,54141.0,11.2616,11.2782,11.212,11.2699,54141.0
2021-03-29 15:00:00,13.62,13.79,13.62,13.76,83919.0,11.2699,11.4106,11.2699,11.3857,83919.0
2021-03-29 15:30:00,13.76,13.76,13.5,13.52,313260.0,11.3857,11.3857,11.1706,11.1872,313260.0
2021-03-30 09:30:00,13.68,13.82,13.63,13.75,166735.0,11.3196,11.4354,11.2782,11.3775,166735.0
2021-03-30 10:00:00,13.75,13.79,13.67,13.76,79595.0,11.3775,11.4106,11.3113,11.3857,79595.0
2021-03-30 10:30:00,13.76,13.85,13.75,13.83,88585.0,11.3857,11.4602,11.3775,11.4437,88585.0
2021-03-30 11:00:00,13.84,13.93,13.83,13.88,76828.0,11.4519,11.5264,11.4437,11.485,76828.0
2021-03-30 11:30:00,13.88,13.88,13.79,13.81,78888.0,11.485,11.485,11.4106,11.4271,78888.0
2021-03-30 12:00:00,13.81,13.9,13.81,13.86,85845.0,11.4271,11.5016,11.4271,11.4685,85845.0
2021-03-30 12:30:00,13.85,13.89,13.84,13.87,60290.0,11.4602,11.4933,11.4519,11.4768,60290.0
2021-03-30 13:00:00,13.87,13.87,13.76,13.76,64137.0,11.4768,11.4768,11.3857,11.3857,64137.0
2021-03-30 13:30:00,13.76,13.82,13.74,13.8,90469.0,11.3857,11.4354,11.3692,11.4188,90469.0
2021-03-30 14:00:00,13.8,13.9,13.78,13.89,96591.0,11.4188,11.5016,11.4023,11.4933,96591.0
2021-03-30 14:30:00,13.9,13.94,13.87,13.94,91625.0,11.5016,11.5347,11.4768,11.5347,91625.0
2021-03-30 15:00:00,13.94,13.97,13.91,13.97,209111.0,11.5347,11.5595,11.5099,11.5595,209111.0
2021-03-30 15:30:00,13.97,13.98,13.85,13.91,539411.0,11.5595,11.5678,11.4602,11.5099,539411.0
2021-03-31 09:30:00,13.83,13.91,13.76,13.81,124485.0,11.4437,11.5099,11.3857,11.4271,124485.0
2021-03-31 10:00:00,13.8,13.82,13.75,13.76,84048.0,11.4188,11.4354,11.3775,11.3857,84048.0
2021-03-31 10:30:00,13.76,13.78,13.7,13.76,91809.0,11.3857,11.4023,11.3361,11.3857,91809.0
2021-03-31 11:00:00,13.76,13.87,13.75,13.78,76981.0,11.3857,11.4768,11.3775,11.4023,76981.0
2021-03-31 11:30:00,13.78,13.79,13.69,13.75,99028.0,11.4023,11.4106,11.3278,11.3775,99028.0
2021-03-31 12:00:00,13.75,13.81,13.74,13.81,64313.0,11.3775,11.4271,11.3692,11.4271,64313.0
2021-03-31 12:30:00,13.8,13.81,13.77,13.81,63587.0,11.4188,11.4271,11.394,11.4271,63587.0
2021-03-31 13:00:00,13.81,13.88,13.81,13.84,50557.0,11.4271,11.485,11.4271,11.4519,50557.0
2021-03-31 13:30:00,13.85,13.93,13.84,13.93,62028.0,11.4602,11.5264,11.4519,11.5264,62028.0
2021-03-31 14:00:00,13.93,13.93,13.87,13.88,88724.0,11.5264,11.5264,11.4768,11.485,88724.0
2021-03-31 14:30:00,13.88,13.95,13.88,13.89,88250.0,11.485,11.543,11.485,11.4933,88250.0
2021-03-31 15:00:00,13.88,13.93,13.85,13.92,101989.0,11.485,11.5264,11.4602,11.5181,101989.0
2021-03-31 15:30:00,13.92,13.92,13.74,13.74,617544.0,11.5181,11.5181,11.3692,11.3692,617544.0
2021-04-01 09:30:00,13.7,13.77,13.61,13.62,232515.0,11.3361,11.394,11.2616,11.2699,232515.0
2021-04-01 10:00:00,13.62,13.72,13.62,13.68,152416.0,11.2699,11.3527,11.2699,11.3196,152416.0
2021-04-01 10:30:00,13.68,13.71,13.61,13.63,133836.0,11.3196,11.3444,11.2616,11.2782,133836.0
2021-04-01 11:00:00,13.64,13.72,13.63,13.69,112942.0,11.2865,11.3527,11.2782,11.3278,112942.0
2021-04-01 11:30:00,13.69,13.78,13.68,13.72,170769.0,11.3278,11.4023,11.3196,11.3527,170769.0
2021-04-01 12:00:00,13.72,13.8,13.71,13.77,84167.0,11.3527,11.4188,11.3444,11.394,84167.0
2021-04-01 12:30:00,13.76,13.81,13.76,13.77,246848.0,11.3857,11.4271,11.3857,11.394,246848.0
2021-04-01 13:00:00,13.76,13.8,13.74,13.77,86308.0,11.3857,11.4188,11.3692,11.394,86308.0
2021-04-01 13:30:00,13.78,13.8,13.75,13.79,79251.0,11.4023,11.4188,11.3775,11.4106,79251.0
2021-04-01 14:00:00,13.79,13.83,13.77,13.78,131756.0,11.4106,11.4437,11.394,11.4023,131756.0
2021-04-01 14:30:00,13.79,13.79,13.71,13.73,100770.0,11.4106,11.4106,11.3444,11.3609,100770.0
2021-04-01 15:00:00,13.73,13.74,13.69,13.71,157338.0,11.3609,11.3692,11.3278,11.3444,157338.0
2021-04-01 15:30:00,13.71,13.81,13.67,13.8,359785.0,11.3444,11.4271,11.3113,11.4188,359785.0
2021-04-05 09:30:00,13.97,14.06,13.77,13.83,169568.0,11.5595,11.634,11.394,11.4437,169568.0
2021-04-05 10:00:00,13.84,13.93,13.79,13.9,114563.0,11.4519,11.5264,11.4106,11.5016,114563.0
2021-04-05 10:30:00,13.9,13.91,13.77,13.79,98534.0,11.5016,11.5099,11.394,11.4106,98534.0
2021-04-05 11:00:00,13.79,13.85,13.75,13.79,259392.0,11.4106,11.4602,11.3775,11.4106,259392.0
2021-04-05 11:30:00,13.79,13.82,13.76,13.78,83991.0,11.4106,11.4354,11.3857,11.4023,83991.0
2021-04-05 12:00:00,13.77,13.84,13.77,13.82,57554.0,11.394,11.4519,11.394,11.4354,57554.0
2021-04-05 12:30:00,13.83,13.83,13.76,13.77,66319.0,11.4437,11.4437,11.3857,11.394,66319.0
2021-04-05 13:00:00,13.76,13.8,13.75,13.76,35134.0,11.3857,11.4188,11.3775,11.3857,35134.0
2021-04-05 13:30:00,13.77,13.8,13.74,13.77,67124.0,11.394,11.4188,11.3692,11.394,67124.0
2021-04-05 14:00:00,13.77,13.8,13.75,13.77,50783.0,11.394,11.4188,11.3775,11.394,50783.0
2021-04-05 14:30:00,13.77,13.79,13.74,13.75,78575.0,11.394,11.4106,11.3692,11.3775,78575.0
2021-04-05 15:00:00,13.75,13.78,13.73,13.77,122164.0,11.3775,11.4023,11.3609,11.394,122164.0
2021-04-05 15:30:00,13.76,13.84,13.75,13.81,369111.0,11.3857,11.4519,11.3775,11.4271,369111.0
2021-04-06 09:30:00,13.84,13.95,13.84,13.91,119658.0,11.4519,11.543,11.4519,11.5099,119658.0
2021-04-06 10:00:00,13.92,13.97,13.87,13.95,103254.0,11.5181,11.5595,11.4768,11.543,103254.0
2021-04-06 10:30:00,13.95,13.97,13.85,13.88,61732.0,11.543,11.5595,11.4602,11.485,61732.0
2021-04-06 11:00:00,13.88,13.89,13.74,13.78,94203.0,11.485,11.4933,11.3692,11.4023,94203.0
2021-04-06 11:30:00,13.78,13.82,13.75,13.78,57780.0,11.4023,11.4354,11.3775,11.4023,57780.0
2021-04-06 12:00:00,13.78,13.82,13.78,13.82,40680.0,11.4023,11.4354,11.4023,11.4354,40680.0
2021-04-06 12:30:00,13.82,13.85,13.78,13.84,38604.0,11.4354,11.4602,11.4023,11.4519,38604.0
2021-04-06 13:00:00,13.84,13.86,13.81,13.82,45861.0,11.4519,11.4685,11.4271,11.4354,45861.0
2021-04-06 13:30:00,13.82,13.87,13.82,13.84,81642.0,11.4354,11.4768,11.4354,11.4519,81642.0
2021-04-06 14:00:00,13.84,13.86,13.82,13.83,60793.0,11.4519,11.4685,11.4354,11.4437,60793.0
2021-04-06 14:30:00,13.83,13.86,13.79,13.8,62493.0,11.4437,11.4685,11.4106,11.4188,62493.0
2021-04-06 15:00:00,13.8,13.81,13.74,13.77,91901.0,11.4188,11.4271,11.3692,11.394,91901.0
2021-04-06 15:30:00,13.78,13.82,13.77,13.81,312000.0,11.4023,11.4354,11.394,11.4271,312000.0
2021-04-07 09:30:00,13.74,13.87,13.62,13.65,237226.0,11.3692,11.4768,11.2699,11.2947,237226.0
2021-04-07 10:00:00,13.64,13.72,13.58,13.71,127534.0,11.2865,11.3527,11.2368,11.3444,127534.0
2021-04-07 10:30:00,13.72,13.74,13.68,13.7,97259.0,11.3527,11.3692,11.3196,11.3361,97259.0
2021-04-07 11:00:00,13.69,13.73,13.67,13.73,73874.0,11.3278,11.3609,11.3113,11.3609,73874.0
2021-04-07 11:30:00,13.73,13.73,13.65,13.68,58280.0,11.3609,11.3609,11.2947,11.3196,58280.0
2021-04-07 12:00:00,13.67,13.73,13.66,13.71,64624.0,11.3113,11.3609,11.303,11.3444,64624.0
2021-04-07 12:30:00,13.72,13.78,13.71,13.77,57381.0,11.3527,11.4023,11.3444,11.394,57381.0
2021-04-07 13:00:00,13.77,13.8,13.75,13.77,128614.0,11.394,11.4188,11.3775,11.394,128614.0
2021-04-07 13:30:00,13.76,13.78,13.74,13.75,80575.0,11.3857,11.4023,11.3692,11.3775,80575.0
2021-04-07 14:00:00,13.76,13.8,13.76,13.76,55706.0,11.3857,11.4188,11.3857,11.3857,55706.0
2021-04-07 14:30:00,13.77,13.77,13.73,13.76,91803.0,11.394,11.394,11.3609,11.3857,91803.0
2021-04-07 15:00:00,13.76,13.78,13.7,13.71,147382.0,11.3857,11.4023,11.3361,11.3444,147382.0
2021-04-07 15:30:00,13.71,13.73,13.66,13.72,401797.0,11.3444,11.3609,11.303,11.3527,401797.0
2021-04-08 09:30:00,13.66,13.82,13.42,13.47,231671.0,11.303,11.4354,11.1044,11.1458,231671.0
2021-04-08 10:00:00,13.47,13.56,13.47,13.49,96476.0,11.1458,11.2203,11.1458,11.1623,96476.0
2021-04-08 10:30:00,13.48,13.61,13.48,13.6,74352.0,11.1541,11.2616,11.1541,11.2534,74352.0
2021-04-08 11:00:00,13.61,13.66,13.57,13.6,66590.0,11.2616,11.303,11.2285,11.2534,66590.0
2021-04-08 11:30:00,13.59,13.67,13.59,13.65,63571.0,11.2451,11.3113,11.2451,11.2947,63571.0
2021-04-08 12:00:00,13.65,13.71,13.65,13.71,70805.0,11.2947,11.3444,11.2947,11.3444,70805.0
2021-04-08 12:30:00,13.71,13.73,13.66,13.67,169058.0,11.3444,11.3609,11.303,11.3113,169058.0
2021-04-08 13:00:00,13.68,13.7,13.66,13.66,47039.0,11.3196,11.3361,11.303,11.303,47039.0
2021-04-08 13:30:00,13.66,13.67,13.61,13.63,81389.0,11.303,11.3113,11.2616,11.2782,81389.0
2021-04-08 14:00:00,13.62,13.68,13.62,13.67,49500.0,11.2699,11.3196,11.2699,11.3113,49500.0
2021-04-08 14:30:00,13.66,13.71,13.65,13.7,108378.0,11.303,11.3444,11.2947,11.3361,108378.0
2021-04-08 15:00:00,13.71,13.75,13.69,13.74,88158.0,11.3444,11.3775,11.3278,11.3692,88158.0
2021-04-08 15:30:00,13.74,13.76,13.7,13.71,250706.0,11.3692,11.3857,11.3361,11.3444,250706.0
2021-04-09 09:30:00,13.82,13.87,13.77,13.86,102406.0,11.4354,11.4768,11.394,11.4685,102406.0
2021-04-09 10:00:00,13.86,13.86,13.72,13.76,112214.0,11.4685,11.4685,11.3527,11.3857,112214.0
2021-04-09 10:30:00,13.76,13.83,13.73,13.77,84383.0,11.3857,11.4437,11.3609,11.394,84383.0
2021-04-09 11:00:00,13.77,13.82,13.77,13.8,28381.0,11.394,11.4354,11.394,11.4188,28381.0
2021-04-09 11:30:00,13.8,13.82,13.76,13.8,28992.0,11.4188,11.4354,11.3857,11.4188,28992.0
2021-04-09 12:00:00,13.79,13.79,13.75,13.76,27872.0,11.4106,11.4106,11.3775,11.3857,27872.0
2021-04-09 12:30:00,13.77,13.78,13.74,13.77,93900.0,11.394,11.4023,11.3692,11.394,93900.0
2021-04-09 13:00:00,13.77,13.77,13.71,13.73,78918.0,11.394,11.394,11.3444,11.3609,78918.0
2021-04-09 13:30:00,13.73,13.73,13.69,13.71,100915.0,11.3609,11.3609,11.3278,11.3444,100915.0
2021-04-09 14:00:00,13.71,13.73,13.69,13.72,57801.0,11.3444,11.3609,11.3278,11.3527,57801.0
2021-04-09 14:30:00,13.71,13.74,13.7,13.73,41818.0,11.3444,11.3692,11.3361,11.3609,41818.0
2021-04-09 15:00:00,13.73,13.74,13.7,13.73,118232.0,11.3609,11.3692,11.3361,11.3609,118232.0
2021-04-09 15:30:00,13.73,13.84,13.73,13.79,451564.0,11.3609,11.4519,11.3609,11.4106,451564.0
2021-04-12 09:30:00,13.89,13.95,13.85,13.91,133900.0,11.4933,11.543,11.4602,11.5099,133900.0
2021-04-12 10:00:00,13.91,13.98,13.91,13.97,104280.0,11.5099,11.5678,11.5099,11.5595,104280.0
2021-04-12 10:30:00,13.98,13.99,13.92,13.93,85433.0,11.5678,11.5761,11.5181,11.5264,85433.0
2021-04-12 11:00:00,13.93,13.93,13.85,13.91,89953.0,11.5264,11.5264,11.4602,11.5099,89953.0
2021-04-12 11:30:00,13.92,13.98,13.91,13.96,35396.0,11.5181,11.5678,11.5099,11.5512,35396.0
2021-04-12 12:00:00,13.96,13.97,13.93,13.95,46281.0,11.5512,11.5595,11.5264,11.543,46281.0
2021-04-12 12:30:00,13.96,13.98,13.95,13.96,60119.0,11.5512,11.5678,11.543,11.5512,60119.0
2021-04-12 13:00:00,13.97,13.98,13.9,13.91,52608.0,11.5595,11.5678,11.5016,11.5099,52608.0
2021-04-12 13:30:00,13.92,13.93,13.9,13.91,40421.0,11.5181,11.5264,11.5016,11.5099,40421.0
2021-04-12 14:00:00,13.91,13.93,13.89,13.93,50429.0,11.5099,11.5264,11.4933,11.5264,50429.0
2021-04-12 14:30:00,13.93,13.93,13.9,13.91,33762.0,11.5264,11.5264,11.5016,11.5099,33762.0
2021-04-12 15:00:00,13.91,13.95,13.89,13.94,39541.0,11.5099,11.543,11.4933,11.5347,39541.0
2021-04-12 15:30:00,13.95,13.97,13.92,13.94,236183.0,11.543,11.5595,11.5181,11.5347,236183.0
2021-04-13 09:30:00,13.84,13.93,13.61,13.64,231149.0,11.4519,11.5264,11.2616,11.2865,231149.0
2021-04-13 10:00:00,13.65,13.66,13.57,13.65,213926.0,11.2947,11.303,11.2285,11.2947,213926.0
2021-04-13 10:30:00,13.65,13.7,13.62,13.7,104664.0,11.2947,11.3361,11.2699,11.3361,104664.0
2021-04-13 11:00:00,13.69,13.71,13.65,13.65,86309.0,11.3278,11.3444,11.2947,11.2947,86309.0
2021-04-13 11:30:00,13.65,13.7,13.63,13.69,124306.0,11.2947,11.3361,11.2782,11.3278,124306.0
2021-04-13 12:00:00,13.69,13.7,13.63,13.63,94671.0,11.3278,11.3361,11.2782,11.2782,94671.0
2021-04-13 12:30:00,13.63,13.65,13.56,13.59,194753.0,11.2782,11.2947,11.2203,11.2451,194753.0
2021-04-13 13:00:00,13.59,13.6,13.55,13.56,92533.0,11.2451,11.2534,11.212,11.2203,92533.0
2021-04-13 13:30:00,13.55,13.6,13.55,13.58,70771.0,11.212,11.2534,11.212,11.2368,70771.0
2021-04-13 14:00:00,13.58,13.66,13.57,13.63,88989.0,11.2368,11.303,11.2285,11.2782,88989.0
2021-04-13 14:30:00,13.64,13.66,13.62,13.64,58021.0,11.2865,11.303,11.2699,11.2865,58021.0
2021-04-13 15:00:00,13.66,13.74,13.65,13.68,75146.0,11.303,11.3692,11.2947,11.3196,75146.0
2021-04-13 15:30:00,13.67,13.68,13.61,13.61,275788.0,11.3113,11.3196,11.2616,11.2616,275788.0
2021-04-14 09:30:00,13.6,13.86,13.59,13.85,236498.0,11.2534,11.4685,11.2451,11.4602,236498.0
2021-04-14 10:00:00,13.86,13.9,13.84,13.88,320685.0,11.4685,11.5016,11.4519,11.485,320685.0
2021-04-14 10:30:00,13.87,13.97,13.85,13.93,324467.0,11.4768,11.5595,11.4602,11.5264,324467.0
2021-04-14 11:00:00,13.93,13.97,13.89,13.95,150623.0,11.5264,11.5595,11.4933,11.543,150623.0
2021-04-14 11:30:00,13.95,13.98,13.93,13.97,102288.0,11.543,11.5678,11.5264,11.5595,102288.0
2021-04-14 12:00:00,13.96,13.96,13.88,13.92,94240.0,11.5512,11.5512,11.485,11.5181,94240.0
2021-04-14 12:30:00,13.92,13.92,13.85,13.86,78180.0,11.5181,11.5181,11.4602,11.4685,78180.0
2021-04-14 13:00:00,13.85,13.91,13.83,13.9,73425.0,11.4602,11.5099,11.4437,11.5016,73425.0
2021-04-14 13:30:00,13.9,13.95,13.88,13.89,92563.0,11.5016,11.543,11.485,11.4933,92563.0
2021-04-14 14:00:00,13.89,13.93,13.87,13.92,107925.0,11.4933,11.5264,11.4768,11.5181,107925.0
2021-04-14 14:30:00,13.92,13.93,13.87,13.88,160048.0,11.5181,11.5264,11.4768,11.485,160048.0
2021-04-14 15:00:00,13.87,13.88,13.81,13.85,182881.0,11.4768,11.485,11.4271,11.4602,182881.0
2021-04-14 15:30:00,13.85,13.89,13.83,13.87,310198.0,11.4602,11.4933,11.4437,11.4768,310198.0
2021-04-15 09:30:00,13.95,13.95,13.62,13.69,311824.0,11.543,11.543,11.2699,11.3278,311824.0
2021-04-15 10:00:00,13.69,13.7,13.58,13.62,205375.0,11.3278,11.3361,11.2368,11.2699,205375.0
2021-04-15 10:30:00,13.62,13.7,13.58,13.68,104675.0,11.2699,11.3361,11.2368,11.3196,104675.0
2021-04-15 11:00:00,13.69,13.7,13.65,13.69,76921.0,11.3278,11.3361,11.2947,11.3278,76921.0
2021-04-15 11:30:00,13.7,13.8,13.69,13.79,59745.0,11.3361,11.4188,11.3278,11.4106,59745.0
2021-04-15 12:00:00,13.79,13.81,13.77,13.78,51419.0,11.4106,11.4271,11.394,11.4023,51419.0
2021-04-15 12:30:00,13.78,13.81,13.76,13.79,59449.0,11.4023,11.4271,11.3857,11.4106,59449.0
2021-04-15 13:00:00,13.79,13.8,13.73,13.73,61644.0,11.4106,11.4188,11.3609,11.3609,61644.0
2021-04-15 13:30:00,13.74,13.82,13.72,13.81,35170.0,11.3692,11.4354,11.3527,11.4271,35170.0
2021-04-15 14:00:00,13.82,13.85,13.81,13.83,70664.0,11.4354,11.4602,11.4271,11.4437,70664.0
2021-04-15 14:30:00,13.83,13.85,13.8,13.82,135600.0,11.4437,11.4602,11.4188,11.4354,135600.0
2021-04-15 15:00:00,13.81,13.85,13.79,13.79,91764.0,11.4271,11.4602,11.4106,11.4106,91764.0
2021-04-15 15:30:00,13.79,13.86,13.78,13.86,219891.0,11.4106,11.4685,11.4023,11.4685,219891.0
2021-04-16 09:30:00,13.96,14.03,13.87,13.87,281750.0,11.5512,11.6092,11.4768,11.4768,281750.0
2021-04-16 10:00:00,13.88,13.92,13.83,13.91,114416.0,11.485,11.5181,11.4437,11.5099,114416.0
2021-04-16 10:30:00,13.91,13.99,13.9,13.95,55190.0,11.5099,11.5761,11.5016,11.543,55190.0
2021-04-16 11:00:00,13.95,14.0,13.88,13.92,53823.0,11.543,11.5843,11.485,11.5181,53823.0
2021-04-16 11:30:00,13.92,13.94,13.88,13.89,64057.0,11.5181,11.5347,11.485,11.4933,64057.0
2021-04-16 12:00:00,13.9,13.95,13.86,13.91,50158.0,11.5016,11.543,11.4685,11.5099,50158.0
2021-04-16 12:30:00,13.91,13.93,13.88,13.91,45718.0,11.5099,11.5264,11.485,11.5099,45718.0
2021-04-16 13:00:00,13.91,13.95,13.88,13.94,50231.0,11.5099,11.543,11.485,11.5347,50231.0
2021-04-16 13:30:00,13.93,13.96,13.92,13.95,63038.0,11.5264,11.5512,11.5181,11.543,63038.0
2021-04-16 14:00:00,13.94,13.96,13.92,13.94,196842.0,11.5347,11.5512,11.5181,11.5347,196842.0
2021-04-16 14:30:00,13.94,13.97,13.92,13.96,53207.0,11.5347,11.5595,11.5181,11.5512,53207.0
2021-04-16 15:00:00,13.96,13.99,13.93,13.94,144049.0,11.5512,11.5761,11.5264,11.5347,144049.0
2021-04-16 15:30:00,13.95,13.98,13.92,13.93,278800.0,11.543,11.5678,11.5181,11.5264,278800.0
2021-04-19 09:30:00,13.98,14.01,13.8,13.82,193064.0,11.5678,11.5926,11.4188,11.4354,193064.0
2021-04-19 10:00:00,13.81,13.88,13.73,13.87,185138.0,11.4271,11.485,11.3609,11.4768,185138.0
2021-04-19 10:30:00,13.87,13.88,13.74,13.76,79967.0,11.4768,11.485,11.3692,11.3857,79967.0
2021-04-19 11:00:00,13.75,13.84,13.72,13.84,300729.0,11.3775,11.4519,11.3527,11.4519,300729.0
2021-04-19 11:30:00,13.84,13.92,13.83,13.89,97435.0,11.4519,11.5181,11.4437,11.4933,97435.0
2021-04-19 12:00:00,13.9,13.92,13.87,13.89,101227.0,11.5016,11.5181,11.4768,11.4933,101227.0
2021-04-19 12:30:00,13.89,13.93,13.85,13.85,158383.0,11.4933,11.5264,11.4602,11.4602,158383.0
2021-04-19 13:00:00,13.86,13.92,13.85,13.91,249777.0,11.4685,11.5181,11.4602,11.5099,249777.0
2021-04-19 13:30:00,13.91,13.96,13.88,13.94,475421.0,11.5099,11.5512,11.485,11.5347,475421.0
2021-04-19 14:00:00,13.94,13.96,13.92,13.93,173304.0,11.5347,11.5512,11.5181,11.5264,173304.0
2021-04-19 14:30:00,13.94,13.96,13.92,13.94,114763.0,11.5347,11.5512,11.5181,11.5347,114763.0
2021-04-19 15:00:00,13.94,13.99,13.93,13.97,396052.0,11.5347,11.5761,11.5264,11.5595,396052.0
2021-04-19 15:30:00,13.97,14.0,13.89,13.94,738811.0,11.5595,11.5843,11.4933,11.5347,738811.0
2021-04-20 09:30:00,13.86,13.92,13.63,13.66,457991.0,11.4685,11.5181,11.2782,11.303,457991.0
2021-04-20 10:00:00,13.65,13.7,13.64,13.64,181695.0,11.2947,11.3361,11.2865,11.2865,181695.0
2021-04-20 10:30:00,13.64,13.64,13.35,13.38,382507.0,11.2865,11.2865,11.0465,11.0713,382507.0
2021-04-20 11:00:00,13.37,13.39,13.23,13.27,326482.0,11.063,11.0796,10.9472,10.9803,326482.0
2021-04-20 11:30:00,13.28,13.33,13.26,13.33,312906.0,10.9886,11.0299,10.972,11.0299,312906.0
2021-04-20 12:00:00,13.32,13.38,13.31,13.34,117121.0,11.0217,11.0713,11.0134,11.0382,117121.0
2021-04-20 12:30:00,13.34,13.35,13.23,13.26,164474.0,11.0382,11.0465,10.9472,10.972,164474.0
2021-04-20 13:00:00,13.26,13.26,13.18,13.21,198635.0,10.972,10.972,10.9058,10.9306,198635.0
2021-04-20 13:30:00,13.2,13.21,13.16,13.18,144827.0,10.9224,10.9306,10.8893,10.9058,144827.0
2021-04-20 14:00:00,13.18,13.23,13.13,13.15,198792.0,10.9058,10.9472,10.8645,10.881,198792.0
2021-04-20 14:30:00,13.14,13.15,13.09,13.11,118923.0,10.8727,10.881,10.8314,10.8479,118923.0
2021-04-20 15:00:00,13.11,13.15,13.09,13.13,184271.0,10.8479,10.881,10.8314,10.8645,184271.0
2021-04-20 15:30:00,13.13,13.18,13.11,13.12,668812.0,10.8645,10.9058,10.8479,10.8562,668812.0
2021-04-21 09:30:00,13.16,13.37,13.04,13.3,272095.0,10.8893,11.063,10.79,11.0051,272095.0
2021-04-21 10:00:00,13.31,13.43,13.3,13.36,281289.0,11.0134,11.1127,11.0051,11.0548,281289.0
2021-04-21 10:30:00,13.37,13.46,13.36,13.42,179270.0,11.063,11.1375,11.0548,11.1044,179270.0
2021-04-21 11:00:00,13.42,13.48,13.28,13.32,135676.0,11.1044,11.1541,10.9886,11.0217,135676.0
2021-04-21 11:30:00,13.32,13.4,13.29,13.38,67690.0,11.0217,11.0879,10.9968,11.0713,67690.0
2021-04-21 12:00:00,13.38,13.44,13.38,13.42,60258.0,11.0713,11.121,11.0713,11.1044,60258.0
2021-04-21 12:30:00,13.43,13.47,13.41,13.45,134820.0,11.1127,11.1458,11.0961,11.1292,134820.0
2021-04-21 13:00:00,13.44,13.45,13.39,13.4,56100.0,11.121,11.1292,11.0796,11.0879,56100.0
2021-04-21 13:30:00,13.4,13.49,13.39,13.47,85797.0,11.0879,11.1623,11.0796,11.1458,85797.0
2021-04-21 14:00:00,13.47,13.5,13.45,13.45,62146.0,11.1458,11.1706,11.1292,11.1292,62146.0
2021-04-21 14:30:00,13.46,13.49,13.44,13.46,106772.0,11.1375,11.1623,11.121,11.1375,106772.0
2021-04-21 15:00:00,13.46,13.51,13.43,13.43,125565.0,11.1375,11.1789,11.1127,11.1127,125565.0
2021-04-21 15:30:00,13.43,13.51,13.42,13.49,334695.0,11.1127,11.1789,11.1044,11.1623,334695.0
2021-04-22 09:30:00,13.52,13.59,13.36,13.4,145754.0,11.1872,11.2451,11.0548,11.0879,145754.0
2021-04-22 10:00:00,13.4,13.41,13.29,13.33,100017.0,11.0879,11.0961,10.9968,11.0299,100017.0
2021-04-22 10:30:00,13.33,13.45,13.33,13.41,84754.0,11.0299,11.1292,11.0299,11.0961,84754.0
2021-04-22 11:00:00,13.42,13.49,13.42,13.47,70790.0,11.1044,11.1623,11.1044,11.1458,70790.0
2021-04-22 11:30:00,13.48,13.51,13.46,13.49,96028.0,11.1541,11.1789,11.1375,11.1623,96028.0
2021-04-22 12:00:00,13.49,13.55,13.46,13.53,128243.0,11.1623,11.212,11.1375,11.1954,128243.0
2021-04-22 12:30:00,13.53,13.57,13.52,13.56,52603.0,11.1954,11.2285,11.1872,11.2203,52603.0
2021-04-22 13:00:00,13.56,13.56,13.39,13.52,176009.0,11.2203,11.2203,11.0796,11.1872,176009.0
2021-04-22 13:30:00,13.51,13.53,13.35,13.37,154360.0,11.1789,11.1954,11.0465,11.063,154360.0
2021-04-22 14:00:00,13.37,13.47,13.33,13.47,155054.0,11.063,11.1458,11.0299,11.1458,155054.0
2021-04-22 14:30:00,13.46,13.5,13.45,13.5,84105.0,11.1375,11.1706,11.1292,11.1706,84105.0
2021-04-22 15:00:00,13.5,13.51,13.41,13.44,136362.0,11.1706,11.1789,11.0961,11.121,136362.0
2021-04-22 15:30:00,13.44,13.49,13.36,13.37,375262.0,11.121,11.1623,11.0548,11.063,375262.0
2021-04-23 09:30:00,13.38,13.66,13.31,13.66,153434.0,11.0713,11.303,11.0134,11.303,153434.0
2021-04-23 10:00:00,13.66,13.82,13.66,13.82,82214.0,11.303,11.4354,11.303,11.4354,82214.0
2021-04-23 10:30:00,13.82,13.85,13.76,13.82,201471.0,11.4354,11.4602,11.3857,11.4354,201471.0
2021-04-23 11:00:00,13.83,13.89,13.81,13.82,88394.0,11.4437,11.4933,11.4271,11.4354,88394.0
2021-04-23 11:30:00,13.82,13.88,13.79,13.86,51131.0,11.4354,11.485,11.4106,11.4685,51131.0
2021-04-23 12:00:00,13.87,13.91,13.84,13.9,322466.0,11.4768,11.5099,11.4519,11.5016,322466.0
2021-04-23 12:30:00,13.9,13.98,13.89,13.96,307884.0,11.5016,11.5678,11.4933,11.5512,307884.0
2021-04-23 13:00:00,13.96,13.98,13.93,13.98,130549.0,11.5512,11.5678,11.5264,11.5678,130549.0
2021-04-23 13:30:00,13.98,14.03,13.97,14.01,160968.0,11.5678,11.6092,11.5595,11.5926,160968.0
2021-04-23 14:00:00,14.01,14.06,13.99,14.01,370833.0,11.5926,11.634,11.5761,11.5926,370833.0
2021-04-23 14:30:00,14.01,14.06,13.98,14.06,128932.0,11.5926,11.634,11.5678,11.634,128932.0
2021-04-23 15:00:00,14.06,14.08,14.02,14.06,311280.0,11.634,11.6505,11.6009,11.634,311280.0
2021-04-23 15:30:00,14.06,14.08,13.99,14.02,482269.0,11.634,11.6505,11.5761,11.6009,482269.0
2021-04-26 09:30:00,14.1,14.36,14.1,14.27,191223.0,11.6671,11.8822,11.6671,11.8077,191223.0
2021-04-26 10:00:00,14.28,14.29,14.15,14.18,197178.0,11.816,11.8243,11.7085,11.7333,197178.0
2021-04-26 10:30:00,14.19,14.25,14.17,14.22,114172.0,11.7416,11.7912,11.725,11.7664,114172.0
2021-04-26 11:00:00,14.22,14.26,14.18,14.21,137469.0,11.7664,11.7995,11.7333,11.7581,137469.0
2021-04-26 11:30:00,14.21,14.21,14.12,14.15,76750.0,11.7581,11.7581,11.6836,11.7085,76750.0
2021-04-26 12:00:00,14.14,14.15,14.05,14.08,123380.0,11.7002,11.7085,11.6257,11.6505,123380.0
2021-04-26 12:30:00,14.08,14.11,14.06,14.08,79869.0,11.6505,11.6754,11.634,11.6505,79869.0
2021-04-26 13:00:00,14.08,14.11,14.05,14.08,68491.0,11.6505,11.6754,11.6257,11.6505,68491.0
2021-04-26 13:30:00,14.07,14.1,14.06,14.09,80537.0,11.6423,11.6671,11.634,11.6588,80537.0
2021-04-26 14:00:00,14.1,14.11,14.06,14.08,80687.0,11.6671,11.6754,11.634,11.6505,80687.0
2021-04-26 14:30:00,14.08,14.09,14.04,14.06,92642.0,11.6505,11.6588,11.6174,11.634,92642.0
2021-04-26 15:00:00,14.07,14.08,14.0,14.01,109106.0,11.6423,11.6505,11.5843,11.5926,109106.0
2021-04-26 15:30:00,14.0,14.05,13.97,13.97,463752.0,11.5843,11.6257,11.5595,11.5595,463752.0
2021-04-27 09:30:00,14.01,14.06,13.92,13.97,244919.0,11.5926,11.634,11.5181,11.5595,244919.0
2021-04-27 10:00:00,13.97,13.97,13.91,13.95,101210.0,11.5595,11.5595,11.5099,11.543,101210.0
2021-04-27 10:30:00,13.95,14.03,13.94,14.0,134562.0,11.543,11.6092,11.5347,11.5843,134562.0
2021-04-27 11:00:00,14.0,14.03,13.98,14.01,101549.0,11.5843,11.6092,11.5678,11.5926,101549.0
2021-04-27 11:30:00,14.0,14.02,13.97,14.02,72551.0,11.5843,11.6009,11.5595,11.6009,72551.0
2021-04-27 12:00:00,14.02,14.03,13.99,14.01,85396.0,11.6009,11.6092,11.5761,11.5926,85396.0
2021-04-27 12:30:00,14.01,14.01,13.89,13.91,141294.0,11.5926,11.5926,11.4933,11.5099,141294.0
2021-04-27 13:00:00,13.92,13.96,13.91,13.95,86018.0,11.5181,11.5512,11.5099,11.543,86018.0
2021-04-27 13:30:00,13.94,14.0,13.93,13.98,86164.0,11.5347,11.5843,11.5264,11.5678,86164.0
2021-04-27 14:00:00,13.98,13.99,13.92,13.99,117724.0,11.5678,11.5761,11.5181,11.5761,117724.0
2021-04-27 14:30:00,13.99,14.06,13.98,14.05,116691.0,11.5761,11.634,11.5678,11.6257,116691.0
2021-04-27 15:00:00,14.04,14.1,14.03,14.08,147297.0,11.6174,11.6671,11.6092,11.6505,147297.0
2021-04-27 15:30:00,14.08,14.17,14.07,14.14,556960.0,11.6505,11.725,11.6423,11.7002,556960.0
2021-04-28 09:30:00,14.19,14.22,14.05,14.06,168440.0,11.7416,11.7664,11.6257,11.634,168440.0
2021-04-28 10:00:00,14.06,14.1,14.01,14.08,56789.0,11.634,11.6671,11.5926,11.6505,56789.0
2021-04-28 10:30:00,14.08,14.13,14.03,14.13,73891.0,11.6505,11.6919,11.6092,11.6919,73891.0
2021-04-28 11:00:00,14.12,14.13,14.04,14.04,80908.0,11.6836,11.6919,11.6174,11.6174,80908.0
2021-04-28 11:30:00,14.04,14.05,14.01,14.02,64273.0,11.6174,11.6257,11.5926,11.6009,64273.0
2021-04-28 12:00:00,14.02,14.04,13.99,14.02,63360.0,11.6009,11.6174,11.5761,11.6009,63360.0
2021-04-28 12:30:00,14.02,14.04,14.0,14.01,55576.0,11.6009,11.6174,11.5843,11.5926,55576.0
2021-04-28 13:00:00,14.0,14.04,13.99,14.03,100720.0,11.5843,11.6174,11.5761,11.6092,100720.0
2021-04-28 13:30:00,14.03,14.03,14.0,14.01,66026.0,11.6092,11.6092,11.5843,11.5926,66026.0
2021-04-28 14:00:00,14.02,14.09,14.01,14.09,80549.0,11.6009,11.6588,11.5926,11.6588,80549.0
2021-04-28 14:30:00,14.08,14.1,14.02,14.02,95340.0,11.6505,11.6671,11.6009,11.6009,95340.0
2021-04-28 15:00:00,14.03,14.05,14.0,14.04,136026.0,11.6092,11.6257,11.5843,11.6174,136026.0
2021-04-28 15:30:00,14.04,14.05,14.0,14.01,291369.0,11.6174,11.6257,11.5843,11.5926,291369.0
2021-04-29 09:30:00,14.1,14.22,13.96,14.19,165881.0,11.6671,11.7664,11.5512,11.7416,165881.0
2021-04-29 10:00:00,14.19,14.27,14.16,14.2,116196.0,11.7416,11.8077,11.7167,11.7498,116196.0
2021-04-29 10:30:00,14.2,14.21,14.08,14.09,66073.0,11.7498,11.7581,11.6505,11.6588,66073.0
2021-04-29 11:00:00,14.1,14.15,14.09,14.15,51024.0,11.6671,11.7085,11.6588,11.7085,51024.0
2021-04-29 11:30:00,14.15,14.15,14.04,14.06,65015.0,11.7085,11.7085,11.6174,11.634,65015.0
2021-04-29 12:00:00,14.06,14.06,13.96,13.98,100337.0,11.634,11.634,11.5512,11.5678,100337.0
2021-04-29 12:30:00,13.97,14.03,13.97,14.0,45381.0,11.5595,11.6092,11.5595,11.5843,45381.0
2021-04-29 13:00:00,14.0,14.03,13.98,14.02,53749.0,11.5843,11.6092,11.5678,11.6009,53749.0
2021-04-29 13:30:00,14.02,14.04,13.97,13.98,61557.0,11.6009,11.6174,11.5595,11.5678,61557.0
2021-04-29 14:00:00,13.98,14.03,13.98,14.02,56220.0,11.5678,11.6092,11.5678,11.6009,56220.0
2021-04-29 14:30:00,14.02,14.04,14.01,14.04,80094.0,11.6009,11.6174,11.5926,11.6174,80094.0
2021-04-29 15:00:00,14.04,14.05,13.96,13.96,161434.0,11.6174,11.6257,11.5512,11.5512,161434.0
2021-04-29 15:30:00,13.96,14.02,13.95,13.98,325278.0,11.5512,11.6009,11.543,11.5678,325278.0
2021-04-30 09:30:00,13.87,14.08,13.8,13.99,192697.0,11.4768,11.6505,11.4188,11.5761,192697.0
2021-04-30 10:00:00,13.99,14.05,13.85,13.87,414596.0,11.5761,11.6257,11.4602,11.4768,414596.0
2021-04-30 10:30:00,13.86,13.89,13.76,13.81,152116.0,11.4685,11.4933,11.3857,11.4271,152116.0
2021-04-30 11:00:00,13.8,13.87,13.78,13.85,147863.0,11.4188,11.4768,11.4023,11.4602,147863.0
2021-04-30 11:30:00,13.85,13.89,13.83,13.86,194240.0,11.4602,11.4933,11.4437,11.4685,194240.0
2021-04-30 12:00:00,13.86,13.86,13.78,13.81,117185.0,11.4685,11.4685,11.4023,11.4271,117185.0
2021-04-30 12:30:00,13.82,13.82,13.77,13.79,110755.0,11.4354,11.4354,11.394,11.4106,110755.0
2021-04-30 13:00:00,13.79,13.81,13.77,13.79,68727.0,11.4106,11.4271,11.394,11.4106,68727.0
2021-04-30 13:30:00,13.79,13.84,13.75,13.77,168651.0,11.4106,11.4519,11.3775,11.394,168651.0
2021-04-30 14:00:00,13.77,13.84,13.75,13.81,79334.0,11.394,11.4519,11.3775,11.4271,79334.0
2021-04-30 14:30:00,13.8,13.83,13.77,13.8,174209.0,11.4188,11.4437,11.394,11.4188,174209.0
2021-04-30 15:00:00,13.81,13.85,13.79,13.83,175784.0,11.4271,11.4602,11.4106,11.4437,175784.0
2021-04-30 15:30:00,13.83,13.85,13.76,13.76,714570.0,11.4437,11.4602,11.3857,11.3857,714570.0
2021-05-03 09:30:00,13.97,14.04,13.84,13.89,248289.0,11.5595,11.6174,11.4519,11.4933,248289.0
2021-05-03 10:00:00,13.89,13.9,13.71,13.74,156286.0,11.4933,11.5016,11.3444,11.3692,156286.0
2021-05-03 10:30:00,13.74,13.84,13.74,13.82,95869.0,11.3692,11.4519,11.3692,11.4354,95869.0
2021-05-03 11:00:00,13.82,13.96,13.8,13.88,117210.0,11.4354,11.5512,11.4188,11.485,117210.0
2021-05-03 11:30:00,13.88,13.95,13.88,13.9,129864.0,11.485,11.543,11.485,11.5016,129864.0
2021-05-03 12:00:00,13.9,13.96,13.9,13.95,109755.0,11.5016,11.5512,11.5016,11.543,109755.0
2021-05-03 12:30:00,13.95,13.95,13.9,13.93,108460.0,11.543,11.543,11.5016,11.5264,108460.0
2021-05-03 13:00:00,13.93,13.94,13.89,13.93,87911.0,11.5264,11.5347,11.4933,11.5264,87911.0
2021-05-03 13:30:00,13.93,13.99,13.92,13.98,80963.0,11.5264,11.5761,11.5181,11.5678,80963.0
2021-05-03 14:00:00,13.98,14.05,13.98,14.04,114676.0,11.5678,11.6257,11.5678,11.6174,114676.0
2021-05-03 14:30:00,14.04,14.07,14.02,14.06,113511.0,11.6174,11.6423,11.6009,11.634,113511.0
2021-05-03 15:00:00,14.07,14.08,14.03,14.06,116996.0,11.6423,11.6505,11.6092,11.634,116996.0
2021-05-03 15:30:00,14.06,14.06,13.95,13.97,271540.0,11.634,11.634,11.543,11.5595,271540.0
2021-05-04 09:30:00,13.9,14.01,13.76,13.78,142200.0,11.5016,11.5926,11.3857,11.4023,142200.0
2021-05-04 10:00:00,13.78,13.95,13.74,13.95,135734.0,11.4023,11.543,11.3692,11.543,135734.0
2021-05-04 10:30:00,13.94,14.0,13.91,13.92,127250.0,11.5347,11.5843,11.5099,11.5181,127250.0
2021-05-04 11:00:00,13.92,14.01,13.88,14.0,108716.0,11.5181,11.5926,11.485,11.5843,108716.0
2021-05-04 11:30:00,14.0,14.09,13.98,14.07,110791.0,11.5843,11.6588,11.5678,11.6423,110791.0
2021-05-04 12:00:00,14.07,14.17,14.07,14.16,142375.0,11.6423,11.725,11.6423,11.7167,142375.0
2021-05-04 12:30:00,14.16,14.17,14.12,14.13,134008.0,11.7167,11.725,11.6836,11.6919,134008.0
2021-05-04 13:00:00,14.12,14.13,14.09,14.11,82614.0,11.6836,11.6919,11.6588,11.6754,82614.0
2021-05-04 13:30:00,14.12,14.19,14.11,14.19,135488.0,11.6836,11.7416,11.6754,11.7416,135488.0
2021-05-04 14:00:00,14.18,14.18,14.12,14.18,136688.0,11.7333,11.7333,11.6836,11.7333,136688.0
2021-05-04 14:30:00,14.18,14.2,14.16,14.16,88581.0,11.7333,11.7498,11.7167,11.7167,88581.0
2021-05-04 15:00:00,14.15,14.19,14.13,14.17,126362.0,11.7085,11.7416,11.6919,11.725,126362.0
2021-05-04 15:30:00,14.17,14.29,14.15,14.28,629038.0,11.725,11.8243,11.7085,11.816,629038.0
2021-05-05 09:30:00,14.27,14.27,14.03,14.16,212669.0,11.8077,11.8077,11.6092,11.7167,212669.0
2021-05-05 10:00:00,14.17,14.2,14.1,14.13,124652.0,11.725,11.7498,11.6671,11.6919,124652.0
2021-05-05 10:30:00,14.13,14.24,14.08,14.23,95737.0,11.6919,11.7829,11.6505,11.7747,95737.0
2021-05-05 11:00:00,14.23,14.31,14.23,14.3,66215.0,11.7747,11.8408,11.7747,11.8326,66215.0
2021-05-05 11:30:00,14.31,14.33,14.28,14.32,65591.0,11.8408,11.8574,11.816,11.8491,65591.0
2021-05-05 12:00:00,14.32,14.33,14.27,14.31,45682.0,11.8491,11.8574,11.8077,11.8408,45682.0
2021-05-05 12:30:00,14.3,14.31,14.24,14.28,90459.0,11.8326,11.8408,11.7829,11.816,90459.0
2021-05-05 13:00:00,14.28,14.31,14.26,14.28,42698.0,11.816,11.8408,11.7995,11.816,42698.0
2021-05-05 13:30:00,14.28,14.32,14.26,14.31,45801.0,11.816,11.8491,11.7995,11.8408,45801.0
2021-05-05 14:00:00,14.32,14.36,14.3,14.33,95609.0,11.8491,11.8822,11.8326,11.8574,95609.0
2021-05-05 14:30:00,14.33,14.35,14.31,14.33,60132.0,11.8574,11.8739,11.8408,11.8574,60132.0
2021-05-05 15:00:00,14.34,14.35,14.27,14.3,84722.0,11.8657,11.8739,11.8077,11.8326,84722.0
2021-05-05 15:30:00,14.3,14.36,14.28,14.34,379997.0,11.8326,11.8822,11.816,11.8657,379997.0
2021-05-06 09:30:00,14.32,14.43,14.25,14.25,204170.0,11.8491,11.9401,11.7912,11.7912,204170.0
2021-05-06 10:00:00,14.24,14.26,14.18,14.2,76934.0,11.7829,11.7995,11.7333,11.7498,76934.0
2021-05-06 10:30:00,14.2,14.28,14.17,14.23,98121.0,11.7498,11.816,11.725,11.7747,98121.0
2021-05-06 11:00:00,14.23,14.27,14.2,14.26,62430.0,11.7747,11.8077,11.7498,11.7995,62430.0
2021-05-06 11:30:00,14.27,14.33,14.25,14.32,73705.0,11.8077,11.8574,11.7912,11.8491,73705.0
2021-05-06 12:00:00,14.33,14.33,14.3,14.32,57944.0,11.8574,11.8574,11.8326,11.8491,57944.0
2021-05-06 12:30:00,14.31,14.32,14.21,14.23,93772.0,11.8408,11.8491,11.7581,11.7747,93772.0
2021-05-06 13:00:00,14.23,14.3,14.23,14.29,47836.0,11.7747,11.8326,11.7747,11.8243,47836.0
2021-05-06 13:30:00,14.29,14.33,14.28,14.29,72805.0,11.8243,11.8574,11.816,11.8243,72805.0
2021-05-06 14:00:00,14.29,14.31,14.25,14.27,75974.0,11.8243,11.8408,11.7912,11.8077,75974.0
2021-05-06 14:30:00,14.26,14.33,14.23,14.33,97216.0,11.7995,11.8574,11.7747,11.8574,97216.0
2021-05-06 15:00:00,14.33,14.43,14.32,14.42,107895.0,11.8574,11.9401,11.8491,11.9319,107895.0
2021-05-06 15:30:00,14.42,14.57,14.41,14.55,513435.0,11.9319,12.056,11.9236,12.0394,513435.0
2021-05-07 09:30:00,14.05,14.37,13.99,14.23,217659.0,11.6257,11.8905,11.5761,11.7747,217659.0
2021-05-07 10:00:00,14.24,14.36,14.24,14.35,117722.0,11.7829,11.8822,11.7829,11.8739,117722.0
2021-05-07 10:30:00,14.35,14.41,14.29,14.39,80277.0,11.8739,11.9236,11.8243,11.907,80277.0
2021-05-07 11:00:00,14.39,14.39,14.32,14.35,56784.0,11.907,11.907,11.8491,11.8739,56784.0
2021-05-07 11:30:00,14.35,14.4,14.33,14.34,62696.0,11.8739,11.9153,11.8574,11.8657,62696.0
2021-05-07 12:00:00,14.33,14.42,14.33,14.41,40071.0,11.8574,11.9319,11.8574,11.9236,40071.0
2021-05-07 12:30:00,14.42,14.44,14.39,14.43,42479.0,11.9319,11.9484,11.907,11.9401,42479.0
2021-05-07 13:00:00,14.43,14.45,14.4,14.42,63226.0,11.9401,11.9567,11.9153,11.9319,63226.0
2021-05-07 13:30:00,14.42,14.48,14.41,14.48,68668.0,11.9319,11.9815,11.9236,11.9815,68668.0
2021-05-07 14:00:00,14.48,14.48,14.43,14.48,73952.0,11.9815,11.9815,11.9401,11.9815,73952.0
2021-05-07 14:30:00,14.47,14.49,14.44,14.46,48401.0,11.9732,11.9898,11.9484,11.965,48401.0
2021-05-07 15:00:00,14.46,14.5,14.46,14.49,63860.0,11.965,11.9981,11.965,11.9898,63860.0
2021-05-07 15:30:00,14.49,14.51,14.44,14.5,340011.0,11.9898,12.0063,11.9484,11.9981,340011.0
2021-05-10 09:30:00,14.6,14.74,14.54,14.59,246809.0,12.0808,12.1967,12.0312,12.0725,246809.0
2021-05-10 10:00:00,14.6,14.7,14.56,14.59,142784.0,12.0808,12.1636,12.0477,12.0725,142784.0
2021-05-10 10:30:00,14.59,14.66,14.53,14.63,90106.0,12.0725,12.1305,12.0229,12.1056,90106.0
2021-05-10 11:00:00,14.64,14.71,14.63,14.7,48194.0,12.1139,12.1718,12.1056,12.1636,48194.0
2021-05-10 11:30:00,14.71,14.74,14.67,14.67,54390.0,12.1718,12.1967,12.1387,12.1387,54390.0
2021-05-10 12:00:00,14.68,14.69,14.62,14.64,38399.0,12.147,12.1553,12.0974,12.1139,38399.0
2021-05-10 12:30:00,14.64,14.67,14.62,14.63,41335.0,12.1139,12.1387,12.0974,12.1056,41335.0
2021-05-10 13:00:00,14.63,14.64,14.6,14.61,108973.0,12.1056,12.1139,12.0808,12.0891,108973.0
2021-05-10 13:30:00,14.61,14.62,14.56,14.57,45985.0,12.0891,12.0974,12.0477,12.056,45985.0
2021-05-10 14:00:00,14.58,14.62,14.49,14.55,105340.0,12.0643,12.0974,11.9898,12.0394,105340.0
2021-05-10 14:30:00,14.54,14.54,14.44,14.49,144530.0,12.0312,12.0312,11.9484,11.9898,144530.0
2021-05-10 15:00:00,14.48,14.49,14.41,14.47,134046.0,11.9815,11.9898,11.9236,11.9732,134046.0
2021-05-10 15:30:00,14.46,14.48,14.36,14.37,232428.0,11.965,11.9815,11.8822,11.8905,232428.0
2021-05-11 09:30:00,14.32,14.52,14.19,14.52,242492.0,11.8491,12.0146,11.7416,12.0146,242492.0
2021-05-11 10:00:00,14.51,14.55,14.27,14.28,116752.0,12.0063,12.0394,11.8077,11.816,116752.0
2021-05-11 10:30:00,14.27,14.31,14.2,14.28,128959.0,11.8077,11.8408,11.7498,11.816,128959.0
2021-05-11 11:00:00,14.28,14.36,14.24,14.35,61213.0,11.816,11.8822,11.7829,11.8739,61213.0
2021-05-11 11:30:00,14.34,14.39,14.3,14.32,43518.0,11.8657,11.907,11.8326,11.8491,43518.0
2021-05-11 12:00:00,14.31,14.34,14.27,14.28,53991.0,11.8408,11.8657,11.8077,11.816,53991.0
2021-05-11 12:30:00,14.29,14.33,14.24,14.26,79885.0,11.8243,11.8574,11.7829,11.7995,79885.0
2021-05-11 13:00:00,14.27,14.33,14.25,14.33,54860.0,11.8077,11.8574,11.7912,11.8574,54860.0
2021-05-11 13:30:00,14.33,14.38,14.32,14.38,77566.0,11.8574,11.8988,11.8491,11.8988,77566.0
2021-05-11 14:00:00,14.38,14.4,14.33,14.36,125900.0,11.8988,11.9153,11.8574,11.8822,125900.0
2021-05-11 14:30:00,14.35,14.36,14.26,14.29,169944.0,11.8739,11.8822,11.7995,11.8243,169944.0
2021-05-11 15:00:00,14.29,14.33,14.23,14.32,197975.0,11.8243,11.8574,11.7747,11.8491,197975.0
2021-05-11 15:30:00,14.32,14.32,14.21,14.25,222508.0,11.8491,11.8491,11.7581,11.7912,222508.0
2021-05-12 09:30:00,14.3,14.5,14.25,14.35,233227.0,11.8326,11.9981,11.7912,11.8739,233227.0
2021-05-12 10:00:00,14.36,14.42,14.32,14.33,71806.0,11.8822,11.9319,11.8491,11.8574,71806.0
2021-05-12 10:30:00,14.32,14.39,14.29,14.35,77309.0,11.8491,11.907,11.8243,11.8739,77309.0
2021-05-12 11:00:00,14.35,14.42,14.35,14.4,37226.0,11.8739,11.9319,11.8739,11.9153,37226.0
2021-05-12 11:30:00,14.39,14.39,14.27,14.28,52452.0,11.907,11.907,11.8077,11.816,52452.0
2021-05-12 12:00:00,14.28,14.29,14.22,14.25,52068.0,11.816,11.8243,11.7664,11.7912,52068.0
2021-05-12 12:30:00,14.24,14.27,14.21,14.25,47113.0,11.7829,11.8077,11.7581,11.7912,47113.0
2021-05-12 13:00:00,14.25,14.3,14.24,14.27,45996.0,11.7912,11.8326,11.7829,11.8077,45996.0
2021-05-12 13:30:00,14.26,14.28,14.21,14.23,48705.0,11.7995,11.816,11.7581,11.7747,48705.0
2021-05-12 14:00:00,14.23,14.25,14.18,14.19,98959.0,11.7747,11.7912,11.7333,11.7416,98959.0
2021-05-12 14:30:00,14.18,14.23,14.15,14.18,92820.0,11.7333,11.7747,11.7085,11.7333,92820.0
2021-05-12 15:00:00,14.18,14.18,13.94,13.95,247941.0,11.7333,11.7333,11.5347,11.543,247941.0
2021-05-12 15:30:00,13.96,14.0,13.89,13.92,360678.0,11.5512,11.5843,11.4933,11.5181,360678.0
2021-05-13 09:30:00,13.88,14.34,13.84,14.32,192370.0,11.485,11.8657,11.4519,11.8491,192370.0
2021-05-13 10:00:00,14.33,14.37,14.24,14.36,93842.0,11.8574,11.8905,11.7829,11.8822,93842.0
2021-05-13 10:30:00,14.37,14.38,14.27,14.31,60608.0,11.8905,11.8988,11.8077,11.8408,60608.0
2021-05-13 11:00:00,14.3,14.31,14.21,14.22,48756.0,11.8326,11.8408,11.7581,11.7664,48756.0
2021-05-13 11:30:00,14.23,14.28,14.17,14.18,73051.0,11.7747,11.816,11.725,11.7333,73051.0
2021-05-13 12:00:00,14.18,14.26,14.18,14.26,51513.0,11.7333,11.7995,11.7333,11.7995,51513.0
2021-05-13 12:30:00,14.26,14.28,14.22,14.25,60345.0,11.7995,11.816,11.7664,11.7912,60345.0
2021-05-13 13:00:00,14.26,14.33,14.2,14.25,77750.0,11.7995,11.8574,11.7498,11.7912,77750.0
2021-05-13 13:30:00,14.24,14.26,14.17,14.25,50431.0,11.7829,11.7995,11.725,11.7912,50431.0
2021-05-13 14:00:00,14.25,14.38,14.25,14.38,116793.0,11.7912,11.8988,11.7912,11.8988,116793.0
2021-05-13 14:30:00,14.38,14.4,14.35,14.37,212328.0,11.8988,11.9153,11.8739,11.8905,212328.0
2021-05-13 15:00:00,14.37,14.45,14.37,14.44,160682.0,11.8905,11.9567,11.8905,11.9484,160682.0
2021-05-13 15:30:00,14.44,14.52,14.43,14.47,433123.0,11.9484,12.0146,11.9401,11.9732,433123.0
2021-05-14 09:30:00,14.49,14.54,14.37,14.51,147911.0,11.9898,12.0312,11.8905,12.0063,147911.0
2021-05-14 10:00:00,14.51,14.55,14.45,14.5,59859.0,12.0063,12.0394,11.9567,11.9981,59859.0
2021-05-14 10:30:00,14.49,14.52,14.44,14.49,92512.0,11.9898,12.0146,11.9484,11.9898,92512.0
2021-05-14 11:00:00,14.49,14.49,14.39,14.39,64903.0,11.9898,11.9898,11.907,11.907,64903.0
2021-05-14 11:30:00,14.4,14.44,14.39,14.44,27625.0,11.9153,11.9484,11.907,11.9484,27625.0
2021-05-14 12:00:00,14.44,14.46,14.43,14.45,30152.0,11.9484,11.965,11.9401,11.9567,30152.0
2021-05-14 12:30:00,14.45,14.46,14.42,14.46,35342.0,11.9567,11.965,11.9319,11.965,35342.0
2021-05-14 13:00:00,14.46,14.49,14.45,14.49,25545.0,11.965,11.9898,11.9567,11.9898,25545.0
2021-05-14 13:30:00,14.49,14.5,14.48,14.49,23516.0,11.9898,11.9981,11.9815,11.9898,23516.0
2021-05-14 14:00:00,14.49,14.52,14.47,14.52,225560.0,11.9898,12.0146,11.9732,12.0146,225560.0
2021-05-14 14:30:00,14.52,14.54,14.48,14.54,116561.0,12.0146,12.0312,11.9815,12.0312,116561.0
2021-05-14 15:00:00,14.54,14.57,14.49,14.5,135824.0,12.0312,12.056,11.9898,11.9981,135824.0
2021-05-14 15:30:00,14.5,14.54,14.45,14.52,375026.0,11.9981,12.0312,11.9567,12.0146,375026.0
2021-05-17 09:30:00,14.46,14.54,14.33,14.34,126754.0,11.965,12.0312,11.8574,11.8657,126754.0
2021-05-17 10:00:00,14.35,14.47,14.31,14.39,94426.0,11.8739,11.9732,11.8408,11.907,94426.0
2021-05-17 10:30:00,14.39,14.51,14.35,14.45,73238.0,11.907,12.0063,11.8739,11.9567,73238.0
2021-05-17 11:00:00,14.44,14.49,14.38,14.48,51860.0,11.9484,11.9898,11.8988,11.9815,51860.0
2021-05-17 11:30:00,14.49,14.52,14.44,14.47,47634.0,11.9898,12.0146,11.9484,11.9732,47634.0
2021-05-17 12:00:00,14.48,14.54,14.46,14.53,38601.0,11.9815,12.0312,11.965,12.0229,38601.0
2021-05-17 12:30:00,14.54,14.56,14.52,14.54,26826.0,12.0312,12.0477,12.0146,12.0312,26826.0
2021-05-17 13:00:00,14.55,14.56,14.51,14.53,29166.0,12.0394,12.0477,12.0063,12.0229,29166.0
2021-05-17 13:30:00,14.53,14.59,14.51,14.58,63310.0,12.0229,12.0725,12.0063,12.0643,63310.0
2021-05-17 14:00:00,14.58,14.59,14.55,14.56,58519.0,12.0643,12.0725,12.0394,12.0477,58519.0
2021-05-17 14:30:00,14.57,14.6,14.55,14.59,47374.0,12.056,12.0808,12.0394,12.0725,47374.0
2021-05-17 15:00:00,14.59,14.62,14.57,14.62,68277.0,12.0725,12.0974,12.056,12.0974,68277.0
2021-05-17 15:30:00,14.61,14.67,14.59,14.63,342481.0,12.0891,12.1387,12.0725,12.1056,342481.0
2021-05-18 09:30:00,14.55,14.65,14.48,14.61,88611.0,12.0394,12.1222,11.9815,12.0891,88611.0
2021-05-18 10:00:00,14.6,14.65,14.55,14.65,63732.0,12.0808,12.1222,12.0394,12.1222,63732.0
2021-05-18 10:30:00,14.64,14.67,14.58,14.62,62598.0,12.1139,12.1387,12.0643,12.0974,62598.0
2021-05-18 11:00:00,14.61,14.61,14.53,14.56,77707.0,12.0891,12.0891,12.0229,12.0477,77707.0
2021-05-18 11:30:00,14.55,14.56,14.51,14.53,54110.0,12.0394,12.0477,12.0063,12.0229,54110.0
2021-05-18 12:00:00,14.52,14.55,14.51,14.52,48793.0,12.0146,12.0394,12.0063,12.0146,48793.0
2021-05-18 12:30:00,14.51,14.53,14.47,14.47,67233.0,12.0063,12.0229,11.9732,11.9732,67233.0
2021-05-18 13:00:00,14.48,14.5,14.46,14.47,65348.0,11.9815,11.9981,11.965,11.9732,65348.0
2021-05-18 13:30:00,14.48,14.51,14.46,14.48,94421.0,11.9815,12.0063,11.965,11.9815,94421.0
2021-05-18 14:00:00,14.49,14.49,14.45,14.45,56205.0,11.9898,11.9898,11.9567,11.9567,56205.0
2021-05-18 14:30:00,14.45,14.46,14.38,14.44,155973.0,11.9567,11.965,11.8988,11.9484,155973.0
2021-05-18 15:00:00,14.43,14.45,14.41,14.44,73590.0,11.9401,11.9567,11.9236,11.9484,73590.0
2021-05-18 15:30:00,14.44,14.46,14.27,14.28,292877.0,11.9484,11.965,11.8077,11.816,292877.0
2021-05-19 09:30:00,14.17,14.2,13.97,14.0,279899.0,11.725,11.7498,11.5595,11.5843,279899.0
2021-05-19 10:00:00,14.0,14.04,13.95,14.0,203689.0,11.5843,11.6174,11.543,11.5843,203689.0
2021-05-19 10:30:00,14.0,14.03,13.89,14.02,115186.0,11.5843,11.6092,11.4933,11.6009,115186.0
2021-05-19 11:00:00,14.02,14.08,13.97,14.08,61544.0,11.6009,11.6505,11.5595,11.6505,61544.0
2021-05-19 11:30:00,14.08,14.11,14.03,14.11,52786.0,11.6505,11.6754,11.6092,11.6754,52786.0
2021-05-19 12:00:00,14.11,14.15,14.08,14.11,50366.0,11.6754,11.7085,11.6505,11.6754,50366.0
2021-05-19 12:30:00,14.11,14.15,14.08,14.15,38579.0,11.6754,11.7085,11.6505,11.7085,38579.0
2021-05-19 13:00:00,14.15,14.2,14.14,14.18,44399.0,11.7085,11.7498,11.7002,11.7333,44399.0
2021-05-19 13:30:00,14.19,14.19,14.13,14.15,48413.0,11.7416,11.7416,11.6919,11.7085,48413.0
2021-05-19 14:00:00,14.15,14.2,14.08,14.19,134249.0,11.7085,11.7498,11.6505,11.7416,134249.0
2021-05-19 14:30:00,14.19,14.22,14.12,14.14,113066.0,11.7416,11.7664,11.6836,11.7002,113066.0
2021-05-19 15:00:00,14.13,14.28,14.13,14.27,74863.0,11.6919,11.816,11.6919,11.8077,74863.0
2021-05-19 15:30:00,14.26,14.28,14.21,14.27,307179.0,11.7995,11.816,11.7581,11.8077,307179.0
2021-05-20 09:30:00,14.15,14.21,13.98,14.07,148343.0,11.7085,11.7581,11.5678,11.6423,148343.0
2021-05-20 10:00:00,14.06,14.11,14.0,14.09,122069.0,11.634,11.6754,11.5843,11.6588,122069.0
2021-05-20 10:30:00,14.08,14.18,14.06,14.11,66286.0,11.6505,11.7333,11.634,11.6754,66286.0
2021-05-20 11:00:00,14.12,14.18,14.12,14.15,30762.0,11.6836,11.7333,11.6836,11.7085,30762.0
2021-05-20 11:30:00,14.15,14.2,14.15,14.19,43612.0,11.7085,11.7498,11.7085,11.7416,43612.0
2021-05-20 12:00:00,14.18,14.19,14.13,14.15,28018.0,11.7333,11.7416,11.6919,11.7085,28018.0
2021-05-20 12:30:00,14.15,14.15,14.06,14.09,35207.0,11.7085,11.7085,11.634,11.6588,35207.0
2021-05-20 13:00:00,14.08,14.12,14.07,14.12,41461.0,11.6505,11.6836,11.6423,11.6836,41461.0
2021-05-20 13:30:00,14.12,14.12,14.08,14.11,111758.0,11.6836,11.6836,11.6505,11.6754,111758.0
2021-05-20 14:00:00,14.1,14.12,14.09,14.11,110140.0,11.6671,11.6836,11.6588,11.6754,110140.0
2021-05-20 14:30:00,14.12,14.13,14.1,14.1,81650.0,11.6836,11.6919,11.6671,11.6671,81650.0
2021-05-20 15:00:00,14.1,14.23,14.09,14.22,114532.0,11.6671,11.7747,11.6588,11.7664,114532.0
2021-05-20 15:30:00,14.21,14.23,14.12,14.17,592561.0,11.7581,11.7747,11.6836,11.725,592561.0
2021-05-21 09:30:00,14.33,14.42,14.02,14.39,261056.0,11.8574,11.9319,11.6009,11.907,261056.0
2021-05-21 10:00:00,14.38,14.39,14.32,14.33,74199.0,11.8988,11.907,11.8491,11.8574,74199.0
2021-05-21 10:30:00,14.33,14.44,14.33,14.44,73802.0,11.8574,11.9484,11.8574,11.9484,73802.0
2021-05-21 11:00:00,14.44,14.45,14.36,14.36,85680.0,11.9484,11.9567,11.8822,11.8822,85680.0
2021-05-21 11:30:00,14.35,14.37,14.33,14.33,52344.0,11.8739,11.8905,11.8574,11.8574,52344.0
2021-05-21 12:00:00,14.34,14.35,14.28,14.31,37895.0,11.8657,11.8739,11.816,11.8408,37895.0
2021-05-21 12:30:00,14.32,14.33,14.23,14.25,38437.0,11.8491,11.8574,11.7747,11.7912,38437.0
2021-05-21 13:00:00,14.26,14.33,14.25,14.32,26335.0,11.7995,11.8574,11.7912,11.8491,26335.0
2021-05-21 13:30:00,14.32,14.33,14.3,14.33,26418.0,11.8491,11.8574,11.8326,11.8574,26418.0
2021-05-21 14:00:00,14.33,14.35,14.31,14.34,40792.0,11.8574,11.8739,11.8408,11.8657,40792.0
2021-05-21 14:30:00,14.34,14.39,14.33,14.39,49590.0,11.8657,11.907,11.8574,11.907,49590.0
2021-05-21 15:00:00,14.39,14.42,14.38,14.42,58403.0,11.907,11.9319,11.8988,11.9319,58403.0
2021-05-21 15:30:00,14.42,14.43,14.36,14.36,585665.0,11.9319,11.9401,11.8822,11.8822,585665.0
2021-05-24 09:30:00,14.45,14.45,14.17,14.36,70496.0,11.9567,11.9567,11.725,11.8822,70496.0
2021-05-24 10:00:00,14.36,14.38,14.26,14.28,61476.0,11.8822,11.8988,11.7995,11.816,61476.0
2021-05-24 10:30:00,14.28,14.32,14.25,14.26,76621.0,11.816,11.8491,11.7912,11.7995,76621.0
2021-05-24 11:00:00,14.26,14.29,14.23,14.29,85883.0,11.7995,11.8243,11.7747,11.8243,85883.0
2021-05-24 11:30:00,14.28,14.3,14.26,14.26,56615.0,11.816,11.8326,11.7995,11.7995,56615.0
2021-05-24 12:00:00,14.26,14.27,14.23,14.24,76157.0,11.7995,11.8077,11.7747,11.7829,76157.0
2021-05-24 12:30:00,14.24,14.27,14.23,14.26,39841.0,11.7829,11.8077,11.7747,11.7995,39841.0
2021-05-24 13:00:00,14.26,14.28,14.25,14.27,37874.0,11.7995,11.816,11.7912,11.8077,37874.0
2021-05-24 13:30:00,14.27,14.3,14.26,14.29,38956.0,11.8077,11.8326,11.7995,11.8243,38956.0
2021-05-24 14:00:00,14.29,14.3,14.26,14.29,76758.0,11.8243,11.8326,11.7995,11.8243,76758.0
2021-05-24 14:30:00,14.29,14.29,14.25,14.28,179279.0,11.8243,11.8243,11.7912,11.816,179279.0
2021-05-24 15:00:00,14.28,14.35,14.27,14.33,79072.0,11.816,11.8739,11.8077,11.8574,79072.0
2021-05-24 15:30:00,14.33,14.36,14.24,14.28,408136.0,11.8574,11.8822,11.7829,11.816,408136.0
2021-05-25 09:30:00,14.32,14.49,14.31,14.33,102365.0,11.8491,11.9898,11.8408,11.8574,102365.0
2021-05-25 10:00:00,14.33,14.39,14.29,14.35,47641.0,11.8574,11.907,11.8243,11.8739,47641.0
2021-05-25 10:30:00,14.35,14.37,14.27,14.28,119111.0,11.8739,11.8905,11.8077,11.816,119111.0
2021-05-25 11:00:00,14.28,14.28,14.16,14.16,106393.0,11.816,11.816,11.7167,11.7167,106393.0
2021-05-25 11:30:00,14.16,14.21,14.15,14.19,94887.0,11.7167,11.7581,11.7085,11.7416,94887.0
2021-05-25 12:00:00,14.19,14.21,14.14,14.15,225743.0,11.7416,11.7581,11.7002,11.7085,225743.0
2021-05-25 12:30:00,14.15,14.16,14.11,14.12,209194.0,11.7085,11.7167,11.6754,11.6836,209194.0
2021-05-25 13:00:00,14.13,14.15,14.11,14.13,61138.0,11.6919,11.7085,11.6754,11.6919,61138.0
2021-05-25 13:30:00,14.12,14.13,14.08,14.08,74312.0,11.6836,11.6919,11.6505,11.6505,74312.0
2021-05-25 14:00:00,14.09,14.09,14.01,14.02,87873.0,11.6588,11.6588,11.5926,11.6009,87873.0
2021-05-25 14:30:00,14.02,14.05,13.96,13.96,105135.0,11.6009,11.6257,11.5512,11.5512,105135.0
2021-05-25 15:00:00,13.96,13.97,13.91,13.92,163940.0,11.5512,11.5595,11.5099,11.5181,163940.0
2021-05-25 15:30:00,13.92,13.94,13.83,13.84,533193.0,11.5181,11.5347,11.4437,11.4519,533193.0
2021-05-26 09:30:00,13.9,14.03,13.86,13.88,131782.0,11.5016,11.6092,11.4685,11.485,131782.0
2021-05-26 10:00:00,13.88,13.98,13.87,13.95,134186.0,11.485,11.5678,11.4768,11.543,134186.0
2021-05-26 10:30:00,13.95,13.96,13.92,13.94,86661.0,11.543,11.5512,11.5181,11.5347,86661.0
2021-05-26 11:00:00,13.94,13.97,13.93,13.96,77786.0,11.5347,11.5595,11.5264,11.5512,77786.0
2021-05-26 11:30:00,13.96,13.98,13.95,13.96,63249.0,11.5512,11.5678,11.543,11.5512,63249.0
2021-05-26 12:00:00,13.96,14.03,13.96,14.03,77737.0,11.5512,11.6092,11.5512,11.6092,77737.0
2021-05-26 12:30:00,14.03,14.04,14.01,14.02,55976.0,11.6092,11.6174,11.5926,11.6009,55976.0
2021-05-26 13:00:00,14.02,14.07,14.01,14.07,75098.0,11.6009,11.6423,11.5926,11.6423,75098.0
2021-05-26 13:30:00,14.07,14.07,14.0,14.01,98503.0,11.6423,11.6423,11.5843,11.5926,98503.0
2021-05-26 14:00:00,14.02,14.06,14.01,14.05,52797.0,11.6009,11.634,11.5926,11.6257,52797.0
2021-05-26 14:30:00,14.06,14.07,14.04,14.06,67625.0,11.634,11.6423,11.6174,11.634,67625.0
2021-05-26 15:00:00,14.06,14.07,14.02,14.04,93154.0,11.634,11.6423,11.6009,11.6174,93154.0
2021-05-26 15:30:00,14.04,14.09,14.03,14.05,295247.0,11.6174,11.6588,11.6092,11.6257,295247.0
2021-05-27 09:30:00,14.27,14.34,14.24,14.31,152151.0,11.8077,11.8657,11.7829,11.8408,152151.0
2021-05-27 10:00:00,14.3,14.3,14.2,14.27,118640.0,11.8326,11.8326,11.7498,11.8077,118640.0
2021-05-27 10:30:00,14.27,14.27,14.2,14.26,95844.0,11.8077,11.8077,11.7498,11.7995,95844.0
2021-05-27 11:00:00,14.25,14.28,14.23,14.24,69929.0,11.7912,11.816,11.7747,11.7829,69929.0
2021-05-27 11:30:00,14.24,14.26,14.2,14.24,76511.0,11.7829,11.7995,11.7498,11.7829,76511.0
2021-05-27 12:00:00,14.25,14.27,14.21,14.23,77683.0,11.7912,11.8077,11.7581,11.7747,77683.0
2021-05-27 12:30:00,14.23,14.26,14.22,14.23,38273.0,11.7747,11.7995,11.7664,11.7747,38273.0
2021-05-27 13:00:00,14.23,14.25,14.22,14.25,25647.0,11.7747,11.7912,11.7664,11.7912,25647.0
2021-05-27 13:30:00,14.25,14.27,14.23,14.26,34331.0,11.7912,11.8077,11.7747,11.7995,34331.0
2021-05-27 14:00:00,14.27,14.27,14.2,14.25,131873.0,11.8077,11.8077,11.7498,11.7912,131873.0
2021-05-27 14:30:00,14.25,14.31,14.24,14.31,58066.0,11.7912,11.8408,11.7829,11.8408,58066.0
2021-05-27 15:00:00,14.3,14.33,14.28,14.33,60383.0,11.8326,11.8574,11.816,11.8574,60383.0
2021-05-27 15:30:00,14.33,14.36,14.3,14.31,460562.0,11.8574,11.8822,11.8326,11.8408,460562.0
2021-05-28 09:30:00,14.33,14.34,14.08,14.16,163228.0,11.8574,11.8657,11.6505,11.7167,163228.0
2021-05-28 10:00:00,14.17,14.17,14.03,14.1,254119.0,11.725,11.725,11.6092,11.6671,254119.0
2021-05-28 10:30:00,14.1,14.22,14.07,14.21,113400.0,11.6671,11.7664,11.6423,11.7581,113400.0
2021-05-28 11:00:00,14.21,14.23,14.15,14.2,35878.0,11.7581,11.7747,11.7085,11.7498,35878.0
2021-05-28 11:30:00,14.21,14.24,14.19,14.24,41926.0,11.7581,11.7829,11.7416,11.7829,41926.0
2021-05-28 12:00:00,14.23,14.25,14.21,14.23,56403.0,11.7747,11.7912,11.7581,11.7747,56403.0
2021-05-28 12:30:00,14.23,14.24,14.21,14.22,41384.0,11.7747,11.7829,11.7581,11.7664,41384.0
2021-05-28 13:00:00,14.22,14.28,14.22,14.28,24334.0,11.7664,11.816,11.7664,11.816,24334.0
2021-05-28 13:30:00,14.27,14.31,14.27,14.28,35325.0,11.8077,11.8408,11.8077,11.816,35325.0
2021-05-28 14:00:00,14.28,14.3,14.25,14.26,32550.0,11.816,11.8326,11.7912,11.7995,32550.0
2021-05-28 14:30:00,14.26,14.28,14.26,14.26,33611.0,11.7995,11.816,11.7995,11.7995,33611.0
2021-05-28 15:00:00,14.26,14.31,14.26,14.29,34397.0,11.7995,11.8408,11.7995,11.8243,34397.0
2021-05-28 15:30:00,14.29,14.34,14.28,14.33,228587.0,11.8243,11.8657,11.816,11.8574,228587.0
2021-06-01 09:30:00,14.45,14.49,14.34,14.41,128868.0,11.9567,11.9898,11.8657,11.9236,128868.0
2021-06-01 10:00:00,14.41,14.48,14.41,14.43,188954.0,11.9236,11.9815,11.9236,11.9401,188954.0
2021-06-01 10:30:00,14.44,14.47,14.37,14.38,94177.0,11.9484,11.9732,11.8905,11.8988,94177.0
2021-06-01 11:00:00,14.39,14.46,14.38,14.45,36200.0,11.907,11.965,11.8988,11.9567,36200.0
2021-06-01 11:30:00,14.45,14.47,14.41,14.44,43838.0,11.9567,11.9732,11.9236,11.9484,43838.0
2021-06-01 12:00:00,14.43,14.44,14.41,14.42,34709.0,11.9401,11.9484,11.9236,11.9319,34709.0
2021-06-01 12:30:00,14.42,14.43,14.39,14.4,23774.0,11.9319,11.9401,11.907,11.9153,23774.0
2021-06-01 13:00:00,14.4,14.4,14.36,14.37,35658.0,11.9153,11.9153,11.8822,11.8905,35658.0
2021-06-01 13:30:00,14.36,14.38,14.35,14.35,22456.0,11.8822,11.8988,11.8739,11.8739,22456.0
2021-06-01 14:00:00,14.35,14.41,14.35,14.41,17704.0,11.8739,11.9236,11.8739,11.9236,17704.0
2021-06-01 14:30:00,14.41,14.45,14.4,14.45,54012.0,11.9236,11.9567,11.9153,11.9567,54012.0
2021-06-01 15:00:00,14.45,14.46,14.43,14.46,50663.0,11.9567,11.965,11.9401,11.965,50663.0
2021-06-01 15:30:00,14.46,14.49,14.42,14.44,461731.0,11.965,11.9898,11.9319,11.9484,461731.0
2021-06-02 09:30:00,14.47,14.5,14.27,14.38,163274.0,11.9732,11.9981,11.8077,11.8988,163274.0
2021-06-02 10:00:00,14.38,14.4,14.34,14.37,107832.0,11.8988,11.9153,11.8657,11.8905,107832.0
2021-06-02 10:30:00,14.37,14.4,14.32,14.38,54325.0,11.8905,11.9153,11.8491,11.8988,54325.0
2021-06-02 11:00:00,14.39,14.4,14.36,14.39,39124.0,11.907,11.9153,11.8822,11.907,39124.0
2021-06-02 11:30:00,14.39,14.39,14.32,14.32,60964.0,11.907,11.907,11.8491,11.8491,60964.0
2021-06-02 12:00:00,14.33,14.35,14.3,14.3,36425.0,11.8574,11.8739,11.8326,11.8326,36425.0
2021-06-02 12:30:00,14.3,14.3,14.28,14.3,20959.0,11.8326,11.8326,11.816,11.8326,20959.0
2021-06-02 13:00:00,14.3,14.31,14.26,14.27,56597.0,11.8326,11.8408,11.7995,11.8077,56597.0
2021-06-02 13:30:00,14.27,14.3,14.26,14.29,24861.0,11.8077,11.8326,11.7995,11.8243,24861.0
2021-06-02 14:00:00,14.29,14.31,14.26,14.28,43256.0,11.8243,11.8408,11.7995,11.816,43256.0
2021-06-02 14:30:00,14.28,14.32,14.28,14.32,36789.0,11.816,11.8491,11.816,11.8491,36789.0
2021-06-02 15:00:00,14.32,14.33,14.27,14.28,32117.0,11.8491,11.8574,11.8077,11.816,32117.0
2021-06-02 15:30:00,14.28,14.28,14.24,14.24,229743.0,11.816,11.816,11.7829,11.7829,229743.0
2021-06-03 09:30:00,14.2,14.35,14.2,14.27,109224.0,11.7498,11.8739,11.7498,11.8077,109224.0
2021-06-03 10:00:00,14.26,14.28,14.22,14.27,66216.0,11.7995,11.816,11.7664,11.8077,66216.0
2021-06-03 10:30:00,14.27,14.34,14.26,14.34,41602.0,11.8077,11.8657,11.7995,11.8657,41602.0
2021-06-03 11:00:00,14.34,14.34,14.3,14.33,35613.0,11.8657,11.8657,11.8326,11.8574,35613.0
2021-06-03 11:30:00,14.32,14.37,14.3,14.35,48218.0,11.8491,11.8905,11.8326,11.8739,48218.0
2021-06-03 12:00:00,14.36,14.41,14.35,14.4,93526.0,11.8822,11.9236,11.8739,11.9153,93526.0
2021-06-03 12:30:00,14.4,14.4,14.35,14.38,53825.0,11.9153,11.9153,11.8739,11.8988,53825.0
2021-06-03 13:00:00,14.37,14.4,14.36,14.4,54928.0,11.8905,11.9153,11.8822,11.9153,54928.0
2021-06-03 13:30:00,14.39,14.4,14.36,14.36,37727.0,11.907,11.9153,11.8822,11.8822,37727.0
2021-06-03 14:00:00,14.37,14.37,14.3,14.31,29799.0,11.8905,11.8905,11.8326,11.8408,29799.0
2021-06-03 14:30:00,14.31,14.32,14.29,14.3,35872.0,11.8408,11.8491,11.8243,11.8326,35872.0
2021-06-03 15:00:00,14.29,14.34,14.29,14.34,88314.0,11.8243,11.8657,11.8243,11.8657,88314.0
2021-06-03 15:30:00,14.34,14.39,14.33,14.34,313997.0,11.8657,11.907,11.8574,11.8657,313997.0
2021-06-04 09:30:00,14.31,14.39,14.23,14.25,54779.0,11.8408,11.907,11.7747,11.7912,54779.0
2021-06-04 10:00:00,14.25,14.26,14.21,14.23,79042.0,11.7912,11.7995,11.7581,11.7747,79042.0
2021-06-04 10:30:00,14.23,14.23,14.18,14.22,96408.0,11.7747,11.7747,11.7333,11.7664,96408.0
2021-06-04 11:00:00,14.22,14.22,14.17,14.18,46788.0,11.7664,11.7664,11.725,11.7333,46788.0
2021-06-04 11:30:00,14.18,14.18,14.13,14.14,90874.0,11.7333,11.7333,11.6919,11.7002,90874.0
2021-06-04 12:00:00,14.14,14.15,14.12,14.15,43353.0,11.7002,11.7085,11.6836,11.7085,43353.0
2021-06-04 12:30:00,14.15,14.23,14.15,14.23,33034.0,11.7085,11.7747,11.7085,11.7747,33034.0
2021-06-04 13:00:00,14.23,14.25,14.22,14.23,27192.0,11.7747,11.7912,11.7664,11.7747,27192.0
2021-06-04 13:30:00,14.22,14.25,14.21,14.23,43476.0,11.7664,11.7912,11.7581,11.7747,43476.0
2021-06-04 14:00:00,14.23,14.25,14.22,14.25,37343.0,11.7747,11.7912,11.7664,11.7912,37343.0
2021-06-04 14:30:00,14.24,14.25,14.21,14.25,46214.0,11.7829,11.7912,11.7581,11.7912,46214.0
2021-06-04 15:00:00,14.25,14.27,14.24,14.27,44245.0,11.7912,11.8077,11.7829,11.8077,44245.0
2021-06-04 15:30:00,14.27,14.3,14.26,14.28,224987.0,11.8077,11.8326,11.7995,11.816,224987.0
2021-06-07 09:30:00,14.5,14.5,14.31,14.36,90708.0,11.9981,11.9981,11.8408,11.8822,90708.0
2021-06-07 10:00:00,14.36,14.36,14.3,14.31,84559.0,11.8822,11.8822,11.8326,11.8408,84559.0
2021-06-07 10:30:00,14.3,14.32,14.28,14.29,77920.0,11.8326,11.8491,11.816,11.8243,77920.0
2021-06-07 11:00:00,14.29,14.32,14.26,14.3,43187.0,11.8243,11.8491,11.7995,11.8326,43187.0
2021-06-07 11:30:00,14.3,14.3,14.27,14.29,60148.0,11.8326,11.8326,11.8077,11.8243,60148.0
2021-06-07 12:00:00,14.3,14.36,14.29,14.36,39585.0,11.8326,11.8822,11.8243,11.8822,39585.0
2021-06-07 12:30:00,14.36,14.37,14.33,14.36,57073.0,11.8822,11.8905,11.8574,11.8822,57073.0
2021-06-07 13:00:00,14.36,14.38,14.34,14.37,53110.0,11.8822,11.8988,11.8657,11.8905,53110.0
2021-06-07 13:30:00,14.37,14.38,14.34,14.35,46396.0,11.8905,11.8988,11.8657,11.8739,46396.0
2021-06-07 14:00:00,14.35,14.35,14.3,14.31,44047.0,11.8739,11.8739,11.8326,11.8408,44047.0
2021-06-07 14:30:00,14.32,14.34,14.3,14.32,69267.0,11.8491,11.8657,11.8326,11.8491,69267.0
2021-06-07 15:00:00,14.33,14.36,14.32,14.35,86214.0,11.8574,11.8822,11.8491,11.8739,86214.0
2021-06-07 15:30:00,14.34,14.35,14.31,14.35,244389.0,11.8657,11.8739,11.8408,11.8739,244389.0
2021-06-08 09:30:00,14.28,14.29,14.13,14.17,111847.0,11.816,11.8243,11.6919,11.725,111847.0
2021-06-08 10:00:00,14.19,14.26,14.15,14.25,50417.0,11.7416,11.7995,11.7085,11.7912,50417.0
2021-06-08 10:30:00,14.26,14.32,14.25,14.31,38797.0,11.7995,11.8491,11.7912,11.8408,38797.0
2021-06-08 11:00:00,14.31,14.33,14.25,14.29,43805.0,11.8408,11.8574,11.7912,11.8243,43805.0
2021-06-08 11:30:00,14.29,14.38,14.28,14.36,62436.0,11.8243,11.8988,11.816,11.8822,62436.0
2021-06-08 12:00:00,14.36,14.39,14.35,14.38,44046.0,11.8822,11.907,11.8739,11.8988,44046.0
2021-06-08 12:30:00,14.38,14.4,14.36,14.38,53736.0,11.8988,11.9153,11.8822,11.8988,53736.0
2021-06-08 13:00:00,14.38,14.43,14.37,14.4,33534.0,11.8988,11.9401,11.8905,11.9153,33534.0
2021-06-08 13:30:00,14.4,14.42,14.37,14.38,25825.0,11.9153,11.9319,11.8905,11.8988,25825.0
2021-06-08 14:00:00,14.38,14.41,14.36,14.4,42547.0,11.8988,11.9236,11.8822,11.9153,42547.0
2021-06-08 14:30:00,14.4,14.42,14.38,14.41,41853.0,11.9153,11.9319,11.8988,11.9236,41853.0
2021-06-08 15:00:00,14.41,14.45,14.4,14.44,119585.0,11.9236,11.9567,11.9153,11.9484,119585.0
2021-06-08 15:30:00,14.43,14.48,14.38,14.38,416492.0,11.9401,11.9815,11.8988,11.8988,416492.0
2021-06-09 09:30:00,14.23,14.29,14.11,14.18,253088.0,11.7747,11.8243,11.6754,11.7333,253088.0
2021-06-09 10:00:00,14.19,14.25,14.18,14.23,93005.0,11.7416,11.7912,11.7333,11.7747,93005.0
2021-06-09 10:30:00,14.22,14.25,14.21,14.23,67332.0,11.7664,11.7912,11.7581,11.7747,67332.0
2021-06-09 11:00:00,14.23,14.25,14.21,14.21,35037.0,11.7747,11.7912,11.7581,11.7581,35037.0
2021-06-09 11:30:00,14.21,14.22,14.18,14.2,43205.0,11.7581,11.7664,11.7333,11.7498,43205.0
2021-06-09 12:00:00,14.21,14.21,14.16,14.19,32700.0,11.7581,11.7581,11.7167,11.7416,32700.0
2021-06-09 12:30:00,14.19,14.19,14.17,14.18,21014.0,11.7416,11.7416,11.725,11.7333,21014.0
2021-06-09 13:00:00,14.18,14.19,14.17,14.19,14578.0,11.7333,11.7416,11.725,11.7416,14578.0
2021-06-09 13:30:00,14.18,14.18,14.14,14.18,65542.0,11.7333,11.7333,11.7002,11.7333,65542.0
2021-06-09 14:00:00,14.18,14.19,14.16,14.17,32424.0,11.7333,11.7416,11.7167,11.725,32424.0
2021-06-09 14:30:00,14.17,14.21,14.17,14.2,35345.0,11.725,11.7581,11.725,11.7498,35345.0
2021-06-09 15:00:00,14.19,14.21,14.14,14.15,60298.0,11.7416,11.7581,11.7002,11.7085,60298.0
2021-06-09 15:30:00,14.15,14.16,14.1,14.13,409056.0,11.7085,11.7167,11.6671,11.6919,409056.0
2021-06-10 09:30:00,14.54,14.54,14.11,14.13,203771.0,12.0312,12.0312,11.6754,11.6919,203771.0
2021-06-10 10:00:00,14.13,14.14,14.06,14.06,212324.0,11.6919,11.7002,11.634,11.634,212324.0
2021-06-10 10:30:00,14.07,14.09,14.03,14.08,98556.0,11.6423,11.6588,11.6092,11.6505,98556.0
2021-06-10 11:00:00,14.08,14.09,14.03,14.05,60360.0,11.6505,11.6588,11.6092,11.6257,60360.0
2021-06-10 11:30:00,14.04,14.06,14.0,14.02,58026.0,11.6174,11.634,11.5843,11.6009,58026.0
2021-06-10 12:00:00,14.02,14.03,13.97,13.98,88918.0,11.6009,11.6092,11.5595,11.5678,88918.0
2021-06-10 12:30:00,13.98,14.01,13.97,14.0,47512.0,11.5678,11.5926,11.5595,11.5843,47512.0
2021-06-10 13:00:00,14.01,14.01,13.97,13.98,62377.0,11.5926,11.5926,11.5595,11.5678,62377.0
2021-06-10 13:30:00,13.99,13.99,13.96,13.97,27762.0,11.5761,11.5761,11.5512,11.5595,27762.0
2021-06-10 14:00:00,13.97,14.0,13.96,13.96,44600.0,11.5595,11.5843,11.5512,11.5512,44600.0
2021-06-10 14:30:00,13.97,13.98,13.95,13.95,47350.0,11.5595,11.5678,11.543,11.543,47350.0
2021-06-10 15:00:00,13.95,13.96,13.92,13.93,54668.0,11.543,11.5512,11.5181,11.5264,54668.0
2021-06-10 15:30:00,13.93,13.94,13.85,13.86,277985.0,11.5264,11.5347,11.4602,11.4685,277985.0
2021-06-11 09:30:00,13.92,14.09,13.92,13.99,100817.0,11.5181,11.6588,11.5181,11.5761,100817.0
2021-06-11 10:00:00,13.99,14.01,13.92,13.95,55807.0,11.5761,11.5926,11.5181,11.543,55807.0
2021-06-11 10:30:00,13.95,14.03,13.94,13.99,79702.0,11.543,11.6092,11.5347,11.5761,79702.0
2021-06-11 11:00:00,13.99,14.0,13.92,13.96,82293.0,11.5761,11.5843,11.5181,11.5512,82293.0
2021-06-11 11:30:00,13.96,14.05,13.96,14.04,63944.0,11.5512,11.6257,11.5512,11.6174,63944.0
2021-06-11 12:00:00,14.04,14.05,13.98,14.0,42542.0,11.6174,11.6257,11.5678,11.5843,42542.0
2021-06-11 12:30:00,13.99,14.04,13.99,14.04,61186.0,11.5761,11.6174,11.5761,11.6174,61186.0
2021-06-11 13:00:00,14.04,14.06,14.02,14.04,47403.0,11.6174,11.634,11.6009,11.6174,47403.0
2021-06-11 13:30:00,14.04,14.07,14.03,14.03,41073.0,11.6174,11.6423,11.6092,11.6092,41073.0
2021-06-11 14:00:00,14.03,14.04,14.0,14.03,61763.0,11.6092,11.6174,11.5843,11.6092,61763.0
2021-06-11 14:30:00,14.02,14.04,14.0,14.01,46558.0,11.6009,11.6174,11.5843,11.5926,46558.0
2021-06-11 15:00:00,14.01,14.02,13.99,14.02,68569.0,11.5926,11.6009,11.5761,11.6009,68569.0
2021-06-11 15:30:00,14.02,14.06,13.99,14.04,290436.0,11.6009,11.634,11.5761,11.6174,290436.0
2021-06-14 09:30:00,14.0,14.07,13.89,13.9,224986.0,11.677,11.7354,11.5853,11.5936,224986.0
2021-06-14 10:00:00,13.9,13.95,13.87,13.88,82999.0,11.5936,11.6353,11.5686,11.5769,82999.0
2021-06-14 10:30:00,13.88,13.92,13.84,13.9,79738.0,11.5769,11.6103,11.5436,11.5936,79738.0
2021-06-14 11:00:00,13.9,13.93,13.8,13.82,62745.0,11.5936,11.6186,11.5102,11.5269,62745.0
2021-06-14 11:30:00,13.82,13.85,13.77,13.81,70383.0,11.5269,11.5519,11.4852,11.5185,70383.0
2021-06-14 12:00:00,13.81,13.83,13.78,13.82,36884.0,11.5185,11.5352,11.4935,11.5269,36884.0
2021-06-14 12:30:00,13.81,13.82,13.76,13.78,34469.0,11.5185,11.5269,11.4768,11.4935,34469.0
2021-06-14 13:00:00,13.78,13.83,13.77,13.82,35431.0,11.4935,11.5352,11.4852,11.5269,35431.0
2021-06-14 13:30:00,13.82,13.82,13.75,13.75,52288.0,11.5269,11.5269,11.4685,11.4685,52288.0
2021-06-14 14:00:00,13.76,13.77,13.7,13.71,57126.0,11.4768,11.4852,11.4268,11.4351,57126.0
2021-06-14 14:30:00,13.7,13.73,13.66,13.73,65095.0,11.4268,11.4518,11.3934,11.4518,65095.0
2021-06-14 15:00:00,13.72,13.74,13.7,13.72,75472.0,11.4435,11.4602,11.4268,11.4435,75472.0
2021-06-14 15:30:00,13.71,13.76,13.7,13.76,382816.0,11.4351,11.4768,11.4268,11.4768,382816.0
2021-06-15 09:30:00,13.78,13.91,13.78,13.88,84363.0,11.4935,11.6019,11.4935,11.5769,84363.0
2021-06-15 10:00:00,13.88,13.91,13.81,13.81,58059.0,11.5769,11.6019,11.5185,11.5185,58059.0
2021-06-15 10:30:00,13.81,13.82,13.76,13.76,71070.0,11.5185,11.5269,11.4768,11.4768,71070.0
2021-06-15 11:00:00,13.76,13.78,13.72,13.77,52391.0,11.4768,11.4935,11.4435,11.4852,52391.0
2021-06-15 11:30:00,13.76,13.76,13.72,13.72,25190.0,11.4768,11.4768,11.4435,11.4435,25190.0
2021-06-15 12:00:00,13.73,13.82,13.72,13.82,45677.0,11.4518,11.5269,11.4435,11.5269,45677.0
2021-06-15 12:30:00,13.81,13.91,13.81,13.91,104193.0,11.5185,11.6019,11.5185,11.6019,104193.0
2021-06-15 13:00:00,13.91,13.96,13.9,13.95,65798.0,11.6019,11.6436,11.5936,11.6353,65798.0
2021-06-15 13:30:00,13.95,14.02,13.94,14.02,142628.0,11.6353,11.6937,11.627,11.6937,142628.0
2021-06-15 14:00:00,14.02,14.08,14.02,14.05,139520.0,11.6937,11.7437,11.6937,11.7187,139520.0
2021-06-15 14:30:00,14.04,14.06,14.01,14.04,47992.0,11.7104,11.7271,11.6854,11.7104,47992.0
2021-06-15 15:00:00,14.04,14.06,14.0,14.02,92377.0,11.7104,11.7271,11.677,11.6937,92377.0
2021-06-15 15:30:00,14.01,14.01,13.96,13.99,305628.0,11.6854,11.6854,11.6436,11.6687,305628.0
2021-06-16 09:30:00,13.93,13.93,13.74,13.77,103924.0,11.6186,11.6186,11.4602,11.4852,103924.0
2021-06-16 10:00:00,13.78,13.83,13.76,13.8,51348.0,11.4935,11.5352,11.4768,11.5102,51348.0
2021-06-16 10:30:00,13.81,13.91,13.8,13.88,44367.0,11.5185,11.6019,11.5102,11.5769,44367.0
2021-06-16 11:00:00,13.87,13.96,13.86,13.96,48862.0,11.5686,11.6436,11.5602,11.6436,48862.0
2021-06-16 11:30:00,13.96,13.99,13.95,13.96,44524.0,11.6436,11.6687,11.6353,11.6436,44524.0
2021-06-16 12:00:00,13.96,13.99,13.93,13.94,32174.0,11.6436,11.6687,11.6186,11.627,32174.0
2021-06-16 12:30:00,13.94,13.94,13.88,13.91,37891.0,11.627,11.627,11.5769,11.6019,37891.0
2021-06-16 13:00:00,13.91,13.91,13.86,13.87,49748.0,11.6019,11.6019,11.5602,11.5686,49748.0
2021-06-16 13:30:00,13.86,13.91,13.86,13.9,87289.0,11.5602,11.6019,11.5602,11.5936,87289.0
2021-06-16 14:00:00,13.89,14.25,13.85,14.25,371579.0,11.5853,11.8855,11.5519,11.8855,371579.0
2021-06-16 14:30:00,14.24,14.26,14.15,14.21,184304.0,11.8772,11.8939,11.8021,11.8522,184304.0
2021-06-16 15:00:00,14.2,14.28,14.19,14.24,165285.0,11.8438,11.9106,11.8355,11.8772,165285.0
2021-06-16 15:30:00,14.24,14.26,14.19,14.21,287378.0,11.8772,11.8939,11.8355,11.8522,287378.0
2021-06-17 09:30:00,14.37,14.37,14.02,14.03,132088.0,11.9856,11.9856,11.6937,11.702,132088.0
2021-06-17 10:00:00,14.03,14.05,13.89,13.9,159851.0,11.702,11.7187,11.5853,11.5936,159851.0
2021-06-17 10:30:00,13.9,13.95,13.83,13.83,92495.0,11.5936,11.6353,11.5352,11.5352,92495.0
2021-06-17 11:00:00,13.83,13.83,13.65,13.68,134804.0,11.5352,11.5352,11.3851,11.4101,134804.0
2021-06-17 11:30:00,13.69,13.71,13.56,13.58,89647.0,11.4184,11.4351,11.31,11.3267,89647.0
2021-06-17 12:00:00,13.57,13.61,13.53,13.54,99355.0,11.3184,11.3517,11.285,11.2933,99355.0
2021-06-17 12:30:00,13.54,13.62,13.53,13.59,71983.0,11.2933,11.3601,11.285,11.335,71983.0
2021-06-17 13:00:00,13.59,13.66,13.58,13.61,74678.0,11.335,11.3934,11.3267,11.3517,74678.0
2021-06-17 13:30:00,13.61,13.64,13.59,13.61,46078.0,11.3517,11.3767,11.335,11.3517,46078.0
2021-06-17 14:00:00,13.61,13.63,13.54,13.54,70098.0,11.3517,11.3684,11.2933,11.2933,70098.0
2021-06-17 14:30:00,13.55,13.56,13.51,13.54,86563.0,11.3017,11.31,11.2683,11.2933,86563.0
2021-06-17 15:00:00,13.54,13.56,13.51,13.56,82001.0,11.2933,11.31,11.2683,11.31,82001.0
2021-06-17 15:30:00,13.56,13.6,13.47,13.5,434563.0,11.31,11.3434,11.235,11.26,434563.0
2021-06-18 09:30:00,13.26,13.36,13.07,13.19,965543.0,11.0598,11.1432,10.9013,11.0014,965543.0
2021-06-18 10:00:00,13.2,13.25,13.0,13.02,114831.0,11.0098,11.0515,10.8429,10.8596,114831.0
2021-06-18 10:30:00,13.02,13.08,12.99,13.05,91348.0,10.8596,10.9097,10.8346,10.8846,91348.0
2021-06-18 11:00:00,13.05,13.19,13.04,13.16,112993.0,10.8846,11.0014,10.8763,10.9764,112993.0
2021-06-18 11:30:00,13.16,13.27,13.16,13.26,57596.0,10.9764,11.0681,10.9764,11.0598,57596.0
2021-06-18 12:00:00,13.25,13.28,13.21,13.24,115012.0,11.0515,11.0765,11.0181,11.0431,115012.0
2021-06-18 12:30:00,13.24,13.24,13.11,13.12,137802.0,11.0431,11.0431,10.9347,10.943,137802.0
2021-06-18 13:00:00,13.11,13.16,13.11,13.15,72043.0,10.9347,10.9764,10.9347,10.9681,72043.0
2021-06-18 13:30:00,13.15,13.18,13.12,13.13,98640.0,10.9681,10.9931,10.943,10.9514,98640.0
2021-06-18 14:00:00,13.14,13.17,13.1,13.11,97178.0,10.9597,10.9847,10.9263,10.9347,97178.0
2021-06-18 14:30:00,13.1,13.11,12.96,12.98,117303.0,10.9263,10.9347,10.8096,10.8263,117303.0
2021-06-18 15:00:00,12.98,13.04,12.97,12.99,136884.0,10.8263,10.8763,10.8179,10.8346,136884.0
2021-06-18 15:30:00,12.99,13.04,12.91,12.91,871290.0,10.8346,10.8763,10.7679,10.7679,871290.0
2021-06-21 09:30:00,13.02,13.2,13.0,13.12,679418.0,10.8596,11.0098,10.8429,10.943,679418.0
2021-06-21 10:00:00,13.12,13.44,13.11,13.44,169841.0,10.943,11.2099,10.9347,11.2099,169841.0
2021-06-21 10:30:00,13.43,13.5,13.4,13.44,124139.0,11.2016,11.26,11.1766,11.2099,124139.0
2021-06-21 11:00:00,13.44,13.45,13.33,13.38,87511.0,11.2099,11.2183,11.1182,11.1599,87511.0
2021-06-21 11:30:00,13.38,13.47,13.38,13.45,68039.0,11.1599,11.235,11.1599,11.2183,68039.0
2021-06-21 12:00:00,13.45,13.47,13.41,13.41,108506.0,11.2183,11.235,11.1849,11.1849,108506.0
2021-06-21 12:30:00,13.42,13.46,13.39,13.44,55154.0,11.1933,11.2266,11.1682,11.2099,55154.0
2021-06-21 13:00:00,13.44,13.47,13.42,13.44,55371.0,11.2099,11.235,11.1933,11.2099,55371.0
2021-06-21 13:30:00,13.44,13.46,13.42,13.46,47548.0,11.2099,11.2266,11.1933,11.2266,47548.0
2021-06-21 14:00:00,13.46,13.47,13.42,13.44,63720.0,11.2266,11.235,11.1933,11.2099,63720.0
2021-06-21 14:30:00,13.44,13.45,13.41,13.44,62405.0,11.2099,11.2183,11.1849,11.2099,62405.0
2021-06-21 15:00:00,13.44,13.5,13.43,13.48,135385.0,11.2099,11.26,11.2016,11.2433,135385.0
2021-06-21 15:30:00,13.48,13.5,13.44,13.49,231943.0,11.2433,11.26,11.2099,11.2516,231943.0
2021-06-22 09:30:00,13.49,13.49,13.25,13.28,117919.0,11.2516,11.2516,11.0515,11.0765,117919.0
2021-06-22 10:00:00,13.29,13.34,13.21,13.32,74123.0,11.0848,11.1265,11.0181,11.1098,74123.0
2021-06-22 10:30:00,13.32,13.41,13.28,13.4,65493.0,11.1098,11.1849,11.0765,11.1766,65493.0
2021-06-22 11:00:00,13.41,13.5,13.39,13.42,65925.0,11.1849,11.26,11.1682,11.1933,65925.0
2021-06-22 11:30:00,13.42,13.44,13.37,13.38,68003.0,11.1933,11.2099,11.1515,11.1599,68003.0
2021-06-22 12:00:00,13.38,13.43,13.36,13.38,69599.0,11.1599,11.2016,11.1432,11.1599,69599.0
2021-06-22 12:30:00,13.38,13.42,13.37,13.38,48326.0,11.1599,11.1933,11.1515,11.1599,48326.0
2021-06-22 13:00:00,13.38,13.43,13.38,13.43,44051.0,11.1599,11.2016,11.1599,11.2016,44051.0
2021-06-22 13:30:00,13.43,13.43,13.39,13.43,38886.0,11.2016,11.2016,11.1682,11.2016,38886.0
2021-06-22 14:00:00,13.43,13.48,13.41,13.46,57855.0,11.2016,11.2433,11.1849,11.2266,57855.0
2021-06-22 14:30:00,13.46,13.48,13.42,13.44,53859.0,11.2266,11.2433,11.1933,11.2099,53859.0
2021-06-22 15:00:00,13.44,13.5,13.44,13.46,112531.0,11.2099,11.26,11.2099,11.2266,112531.0
2021-06-22 15:30:00,13.46,13.49,13.42,13.45,293541.0,11.2266,11.2516,11.1933,11.2183,293541.0
2021-06-23 09:30:00,13.53,13.56,13.45,13.45,90901.0,11.285,11.31,11.2183,11.2183,90901.0
2021-06-23 10:00:00,13.45,13.56,13.45,13.53,62602.0,11.2183,11.31,11.2183,11.285,62602.0
2021-06-23 10:30:00,13.53,13.58,13.5,13.58,61437.0,11.285,11.3267,11.26,11.3267,61437.0
2021-06-23 11:00:00,13.58,13.61,13.55,13.57,59530.0,11.3267,11.3517,11.3017,11.3184,59530.0
2021-06-23 11:30:00,13.57,13.58,13.5,13.51,70568.0,11.3184,11.3267,11.26,11.2683,70568.0
2021-06-23 12:00:00,13.5,13.54,13.49,13.53,36492.0,11.26,11.2933,11.2516,11.285,36492.0
2021-06-23 12:30:00,13.53,13.56,13.51,13.54,42525.0,11.285,11.31,11.2683,11.2933,42525.0
2021-06-23 13:00:00,13.54,13.59,13.53,13.59,48369.0,11.2933,11.335,11.285,11.335,48369.0
2021-06-23 13:30:00,13.59,13.6,13.56,13.58,30396.0,11.335,11.3434,11.31,11.3267,30396.0
2021-06-23 14:00:00,13.58,13.61,13.56,13.57,59409.0,11.3267,11.3517,11.31,11.3184,59409.0
2021-06-23 14:30:00,13.57,13.57,13.53,13.53,99596.0,11.3184,11.3184,11.285,11.285,99596.0
2021-06-23 15:00:00,13.53,13.56,13.51,13.55,78203.0,11.285,11.31,11.2683,11.3017,78203.0
2021-06-23 15:30:00,13.54,13.55,13.44,13.44,253557.0,11.2933,11.3017,11.2099,11.2099,253557.0
2021-06-24 09:30:00,13.51,13.53,13.4,13.43,76085.0,11.2683,11.285,11.1766,11.2016,76085.0
2021-06-24 10:00:00,13.43,13.53,13.42,13.51,32950.0,11.2016,11.285,11.1933,11.2683,32950.0
2021-06-24 10:30:00,13.5,13.54,13.46,13.54,61551.0,11.26,11.2933,11.2266,11.2933,61551.0
2021-06-24 11:00:00,13.54,13.6,13.53,13.57,50568.0,11.2933,11.3434,11.285,11.3184,50568.0
2021-06-24 11:30:00,13.57,13.59,13.54,13.56,36747.0,11.3184,11.335,11.2933,11.31,36747.0
2021-06-24 12:00:00,13.56,13.56,13.48,13.54,30483.0,11.31,11.31,11.2433,11.2933,30483.0
2021-06-24 12:30:00,13.54,13.6,13.53,13.59,43561.0,11.2933,11.3434,11.285,11.335,43561.0
2021-06-24 13:00:00,13.58,13.61,13.58,13.58,28350.0,11.3267,11.3517,11.3267,11.3267,28350.0
2021-06-24 13:30:00,13.58,13.64,13.57,13.63,41805.0,11.3267,11.3767,11.3184,11.3684,41805.0
2021-06-24 14:00:00,13.64,13.66,13.62,13.66,40814.0,11.3767,11.3934,11.3601,11.3934,40814.0
2021-06-24 14:30:00,13.66,13.67,13.61,13.64,90084.0,11.3934,11.4018,11.3517,11.3767,90084.0
2021-06-24 15:00:00,13.63,13.74,13.63,13.71,136484.0,11.3684,11.4602,11.3684,11.4351,136484.0
2021-06-24 15:30:00,13.71,13.74,13.68,13.72,351472.0,11.4351,11.4602,11.4101,11.4435,351472.0
2021-06-25 09:30:00,13.77,13.78,13.63,13.75,109800.0,11.4852,11.4935,11.3684,11.4685,109800.0
2021-06-25 10:00:00,13.75,13.83,13.7,13.72,52608.0,11.4685,11.5352,11.4268,11.4435,52608.0
2021-06-25 10:30:00,13.72,13.75,13.7,13.72,29734.0,11.4435,11.4685,11.4268,11.4435,29734.0
2021-06-25 11:00:00,13.72,13.78,13.72,13.78,36052.0,11.4435,11.4935,11.4435,11.4935,36052.0
2021-06-25 11:30:00,13.78,13.79,13.75,13.79,20887.0,11.4935,11.5019,11.4685,11.5019,20887.0
2021-06-25 12:00:00,13.79,13.81,13.75,13.75,37871.0,11.5019,11.5185,11.4685,11.4685,37871.0
2021-06-25 12:30:00,13.75,13.77,13.74,13.77,32163.0,11.4685,11.4852,11.4602,11.4852,32163.0
2021-06-25 13:00:00,13.76,13.77,13.73,13.75,25403.0,11.4768,11.4852,11.4518,11.4685,25403.0
2021-06-25 13:30:00,13.75,13.81,13.74,13.8,37086.0,11.4685,11.5185,11.4602,11.5102,37086.0
2021-06-25 14:00:00,13.8,13.82,13.79,13.82,44030.0,11.5102,11.5269,11.5019,11.5269,44030.0
2021-06-25 14:30:00,13.82,13.85,13.81,13.85,65765.0,11.5269,11.5519,11.5185,11.5519,65765.0
2021-06-25 15:00:00,13.85,13.92,13.84,13.9,162258.0,11.5519,11.6103,11.5436,11.5936,162258.0
2021-06-25 15:30:00,13.9,13.92,13.69,13.76,1043265.0,11.5936,11.6103,11.4184,11.4768,1043265.0
2021-06-28 09:30:00,13.73,13.73,13.41,13.51,105885.0,11.4518,11.4518,11.1849,11.2683,105885.0
2021-06-28 10:00:00,13.51,13.53,13.36,13.41,68115.0,11.2683,11.285,11.1432,11.1849,68115.0
2021-06-28 10:30:00,13.41,13.45,13.33,13.44,75794.0,11.1849,11.2183,11.1182,11.2099,75794.0
2021-06-28 11:00:00,13.44,13.47,13.39,13.39,124898.0,11.2099,11.235,11.1682,11.1682,124898.0
2021-06-28 11:30:00,13.4,13.46,13.37,13.46,59388.0,11.1766,11.2266,11.1515,11.2266,59388.0
2021-06-28 12:00:00,13.45,13.47,13.36,13.38,73498.0,11.2183,11.235,11.1432,11.1599,73498.0
2021-06-28 12:30:00,13.38,13.45,13.36,13.44,131922.0,11.1599,11.2183,11.1432,11.2099,131922.0
2021-06-28 13:00:00,13.44,13.46,13.38,13.4,178402.0,11.2099,11.2266,11.1599,11.1766,178402.0
2021-06-28 13:30:00,13.4,13.47,13.39,13.47,32785.0,11.1766,11.235,11.1682,11.235,32785.0
2021-06-28 14:00:00,13.46,13.5,13.45,13.49,54529.0,11.2266,11.26,11.2183,11.2516,54529.0
2021-06-28 14:30:00,13.49,13.49,13.4,13.42,52064.0,11.2516,11.2516,11.1766,11.1933,52064.0
2021-06-28 15:00:00,13.42,13.44,13.4,13.42,62916.0,11.1933,11.2099,11.1766,11.1933,62916.0
2021-06-28 15:30:00,13.42,13.45,13.4,13.42,297139.0,11.1933,11.2183,11.1766,11.1933,297139.0
2021-06-29 09:30:00,13.57,13.66,13.45,13.51,118602.0,11.3184,11.3934,11.2183,11.2683,118602.0
2021-06-29 10:00:00,13.51,13.53,13.45,13.53,82342.0,11.2683,11.285,11.2183,11.285,82342.0
2021-06-29 10:30:00,13.52,13.55,13.43,13.46,91166.0,11.2767,11.3017,11.2016,11.2266,91166.0
2021-06-29 11:00:00,13.46,13.55,13.45,13.53,46737.0,11.2266,11.3017,11.2183,11.285,46737.0
2021-06-29 11:30:00,13.52,13.53,13.45,13.48,72436.0,11.2767,11.285,11.2183,11.2433,72436.0
2021-06-29 12:00:00,13.48,13.49,13.39,13.4,72289.0,11.2433,11.2516,11.1682,11.1766,72289.0
2021-06-29 12:30:00,13.4,13.43,13.38,13.41,80402.0,11.1766,11.2016,11.1599,11.1849,80402.0
2021-06-29 13:00:00,13.41,13.41,13.36,13.39,44241.0,11.1849,11.1849,11.1432,11.1682,44241.0
2021-06-29 13:30:00,13.38,13.4,13.33,13.34,84329.0,11.1599,11.1766,11.1182,11.1265,84329.0
2021-06-29 14:00:00,13.34,13.34,13.29,13.3,59162.0,11.1265,11.1265,11.0848,11.0932,59162.0
2021-06-29 14:30:00,13.3,13.31,13.25,13.31,40369.0,11.0932,11.1015,11.0515,11.1015,40369.0
2021-06-29 15:00:00,13.3,13.36,13.3,13.35,73511.0,11.0932,11.1432,11.0932,11.1349,73511.0
2021-06-29 15:30:00,13.34,13.35,13.31,13.31,179011.0,11.1265,11.1349,11.1015,11.1015,179011.0
2021-06-30 09:30:00,13.28,13.48,13.28,13.42,129966.0,11.0765,11.2433,11.0765,11.1933,129966.0
2021-06-30 10:00:00,13.42,13.43,13.36,13.39,49979.0,11.1933,11.2016,11.1432,11.1682,49979.0
2021-06-30 10:30:00,13.4,13.44,13.38,13.42,124836.0,11.1766,11.2099,11.1599,11.1933,124836.0
2021-06-30 11:00:00,13.41,13.44,13.35,13.43,113691.0,11.1849,11.2099,11.1349,11.2016,113691.0
2021-06-30 11:30:00,13.44,13.48,13.41,13.42,46597.0,11.2099,11.2433,11.1849,11.1933,46597.0
2021-06-30 12:00:00,13.43,13.49,13.42,13.48,40422.0,11.2016,11.2516,11.1933,11.2433,40422.0
2021-06-30 12:30:00,13.48,13.51,13.43,13.44,47364.0,11.2433,11.2683,11.2016,11.2099,47364.0
2021-06-30 13:00:00,13.44,13.44,13.4,13.43,71283.0,11.2099,11.2099,11.1766,11.2016,71283.0
2021-06-30 13:30:00,13.43,13.43,13.37,13.4,54816.0,11.2016,11.2016,11.1515,11.1766,54816.0
2021-06-30 14:00:00,13.4,13.44,13.38,13.44,48121.0,11.1766,11.2099,11.1599,11.2099,48121.0
2021-06-30 14:30:00,13.43,13.47,13.41,13.46,65860.0,11.2016,11.235,11.1849,11.2266,65860.0
2021-06-30 15:00:00,13.46,13.46,13.4,13.45,87957.0,11.2266,11.2266,11.1766,11.2183,87957.0
2021-06-30 15:30:00,13.44,13.47,13.4,13.42,386528.0,11.2099,11.235,11.1766,11.1933,386528.0
2021-07-01 09:30:00,13.55,13.65,13.49,13.52,169609.0,11.3017,11.3851,11.2516,11.2767,169609.0
2021-07-01 10:00:00,13.51,13.62,13.47,13.54,93656.0,11.2683,11.3601,11.235,11.2933,93656.0
2021-07-01 10:30:00,13.54,13.54,13.47,13.49,73369.0,11.2933,11.2933,11.235,11.2516,73369.0
2021-07-01 11:00:00,13.49,13.61,13.48,13.61,110719.0,11.2516,11.3517,11.2433,11.3517,110719.0
2021-07-01 11:30:00,13.62,13.63,13.56,13.56,75300.0,11.3601,11.3684,11.31,11.31,75300.0
2021-07-01 12:00:00,13.57,13.59,13.55,13.59,41121.0,11.3184,11.335,11.3017,11.335,41121.0
2021-07-01 12:30:00,13.58,13.63,13.58,13.61,40483.0,11.3267,11.3684,11.3267,11.3517,40483.0
2021-07-01 13:00:00,13.61,13.63,13.58,13.59,43618.0,11.3517,11.3684,11.3267,11.335,43618.0
2021-07-01 13:30:00,13.59,13.59,13.55,13.58,44929.0,11.335,11.335,11.3017,11.3267,44929.0
2021-07-01 14:00:00,13.58,13.59,13.53,13.59,56592.0,11.3267,11.335,11.285,11.335,56592.0
2021-07-01 14:30:00,13.6,13.63,13.58,13.59,52031.0,11.3434,11.3684,11.3267,11.335,52031.0
2021-07-01 15:00:00,13.59,13.6,13.53,13.55,81619.0,11.335,11.3434,11.285,11.3017,81619.0
2021-07-01 15:30:00,13.54,13.55,13.46,13.54,357967.0,11.2933,11.3017,11.2266,11.2933,357967.0
2021-07-02 09:30:00,13.52,13.57,13.34,13.35,82856.0,11.2767,11.3184,11.1265,11.1349,82856.0
2021-07-02 10:00:00,13.34,13.38,13.31,13.36,50750.0,11.1265,11.1599,11.1015,11.1432,50750.0
2021-07-02 10:30:00,13.37,13.41,13.34,13.36,33158.0,11.1515,11.1849,11.1265,11.1432,33158.0
2021-07-02 11:00:00,13.37,13.4,13.33,13.4,50749.0,11.1515,11.1766,11.1182,11.1766,50749.0
2021-07-02 11:30:00,13.4,13.41,13.32,13.34,41326.0,11.1766,11.1849,11.1098,11.1265,41326.0
2021-07-02 12:00:00,13.35,13.36,13.32,13.34,24693.0,11.1349,11.1432,11.1098,11.1265,24693.0
2021-07-02 12:30:00,13.34,13.4,13.33,13.39,39118.0,11.1265,11.1766,11.1182,11.1682,39118.0
2021-07-02 13:00:00,13.4,13.43,13.4,13.42,17727.0,11.1766,11.2016,11.1766,11.1933,17727.0
2021-07-02 13:30:00,13.42,13.42,13.38,13.38,14422.0,11.1933,11.1933,11.1599,11.1599,14422.0
2021-07-02 14:00:00,13.39,13.43,13.39,13.42,37219.0,11.1682,11.2016,11.1682,11.1933,37219.0
2021-07-02 14:30:00,13.41,13.42,13.38,13.38,30805.0,11.1849,11.1933,11.1599,11.1599,30805.0
2021-07-02 15:00:00,13.39,13.4,13.36,13.38,41239.0,11.1682,11.1766,11.1432,11.1599,41239.0
2021-07-02 15:30:00,13.38,13.39,13.3,13.31,288958.0,11.1599,11.1682,11.0932,11.1015,288958.0
2021-07-06 09:30:00,13.25,13.25,13.03,13.04,123068.0,11.0515,11.0515,10.868,10.8763,123068.0
2021-07-06 10:00:00,13.04,13.05,12.89,12.96,241099.0,10.8763,10.8846,10.7512,10.8096,241099.0
2021-07-06 10:30:00,12.96,13.03,12.91,12.93,150993.0,10.8096,10.868,10.7679,10.7846,150993.0
2021-07-06 11:00:00,12.92,13.01,12.91,12.98,118425.0,10.7762,10.8513,10.7679,10.8263,118425.0
2021-07-06 11:30:00,12.98,13.08,12.97,13.06,86283.0,10.8263,10.9097,10.8179,10.893,86283.0
2021-07-06 12:00:00,13.06,13.1,13.01,13.01,101262.0,10.893,10.9263,10.8513,10.8513,101262.0
2021-07-06 12:30:00,13.01,13.03,12.98,13.03,85416.0,10.8513,10.868,10.8263,10.868,85416.0
2021-07-06 13:00:00,13.03,13.07,12.99,13.06,69093.0,10.868,10.9013,10.8346,10.893,69093.0
2021-07-06 13:30:00,13.06,13.08,13.03,13.08,52941.0,10.893,10.9097,10.868,10.9097,52941.0
2021-07-06 14:00:00,13.08,13.09,13.05,13.09,69008.0,10.9097,10.918,10.8846,10.918,69008.0
2021-07-06 14:30:00,13.1,13.1,13.04,13.05,66364.0,10.9263,10.9263,10.8763,10.8846,66364.0
2021-07-06 15:00:00,13.06,13.08,13.04,13.06,105493.0,10.893,10.9097,10.8763,10.893,105493.0
2021-07-06 15:30:00,13.06,13.1,13.04,13.05,388345.0,10.893,10.9263,10.8763,10.8846,388345.0
2021-07-07 09:30:00,12.93,13.1,12.9,12.95,132101.0,10.7846,10.9263,10.7595,10.8012,132101.0
2021-07-07 10:00:00,12.93,13.0,12.91,12.94,110202.0,10.7846,10.8429,10.7679,10.7929,110202.0
2021-07-07 10:30:00,12.93,13.02,12.89,12.99,77539.0,10.7846,10.8596,10.7512,10.8346,77539.0
2021-07-07 11:00:00,13.0,13.13,12.98,13.11,71070.0,10.8429,10.9514,10.8263,10.9347,71070.0
2021-07-07 11:30:00,13.12,13.17,13.09,13.1,78066.0,10.943,10.9847,10.918,10.9263,78066.0
2021-07-07 12:00:00,13.1,13.14,13.07,13.11,63353.0,10.9263,10.9597,10.9013,10.9347,63353.0
2021-07-07 12:30:00,13.11,13.14,13.09,13.13,132804.0,10.9347,10.9597,10.918,10.9514,132804.0
2021-07-07 13:00:00,13.13,13.14,13.07,13.08,76102.0,10.9514,10.9597,10.9013,10.9097,76102.0
2021-07-07 13:30:00,13.08,13.11,13.05,13.05,71309.0,10.9097,10.9347,10.8846,10.8846,71309.0
2021-07-07 14:00:00,13.04,13.09,13.02,13.03,71452.0,10.8763,10.918,10.8596,10.868,71452.0
2021-07-07 14:30:00,13.03,13.04,12.96,13.04,134101.0,10.868,10.8763,10.8096,10.8763,134101.0
2021-07-07 15:00:00,13.03,13.08,13.03,13.07,106999.0,10.868,10.9097,10.868,10.9013,106999.0
2021-07-07 15:30:00,13.06,13.11,13.04,13.05,399388.0,10.893,10.9347,10.8763,10.8846,399388.0
2021-07-08 09:30:00,12.77,12.86,12.7,12.74,188169.0,10.6511,10.7262,10.5927,10.6261,188169.0
2021-07-08 10:00:00,12.74,12.79,12.64,12.75,150232.0,10.6261,10.6678,10.5427,10.6344,150232.0
2021-07-08 10:30:00,12.76,12.79,12.69,12.77,102488.0,10.6428,10.6678,10.5844,10.6511,102488.0
2021-07-08 11:00:00,12.77,12.87,12.77,12.85,71357.0,10.6511,10.7345,10.6511,10.7178,71357.0
2021-07-08 11:30:00,12.85,12.91,12.84,12.9,86311.0,10.7178,10.7679,10.7095,10.7595,86311.0
2021-07-08 12:00:00,12.9,12.96,12.88,12.94,80873.0,10.7595,10.8096,10.7429,10.7929,80873.0
2021-07-08 12:30:00,12.93,12.96,12.91,12.94,39801.0,10.7846,10.8096,10.7679,10.7929,39801.0
2021-07-08 13:00:00,12.93,12.93,12.83,12.87,73574.0,10.7846,10.7846,10.7011,10.7345,73574.0
2021-07-08 13:30:00,12.86,12.87,12.77,12.79,67702.0,10.7262,10.7345,10.6511,10.6678,67702.0
2021-07-08 14:00:00,12.79,12.8,12.72,12.73,80788.0,10.6678,10.6761,10.6094,10.6177,80788.0
2021-07-08 14:30:00,12.74,12.74,12.67,12.73,58319.0,10.6261,10.6261,10.5677,10.6177,58319.0
2021-07-08 15:00:00,12.73,12.79,12.73,12.78,48829.0,10.6177,10.6678,10.6177,10.6594,48829.0
2021-07-08 15:30:00,12.78,12.79,12.68,12.77,290608.0,10.6594,10.6678,10.576,10.6511,290608.0
2021-07-09 09:30:00,13.13,13.2,13.02,13.15,145570.0,10.9514,11.0098,10.8596,10.9681,145570.0
2021-07-09 10:00:00,13.16,13.25,13.15,13.25,80200.0,10.9764,11.0515,10.9681,11.0515,80200.0
2021-07-09 10:30:00,13.25,13.27,13.12,13.13,57423.0,11.0515,11.0681,10.943,10.9514,57423.0
2021-07-09 11:00:00,13.13,13.16,13.12,13.12,28843.0,10.9514,10.9764,10.943,10.943,28843.0
2021-07-09 11:30:00,13.12,13.15,13.1,13.13,40498.0,10.943,10.9681,10.9263,10.9514,40498.0
2021-07-09 12:00:00,13.13,13.14,13.1,13.11,35457.0,10.9514,10.9597,10.9263,10.9347,35457.0
2021-07-09 12:30:00,13.1,13.17,13.08,13.17,44396.0,10.9263,10.9847,10.9097,10.9847,44396.0
2021-07-09 13:00:00,13.17,13.19,13.15,13.18,41564.0,10.9847,11.0014,10.9681,10.9931,41564.0
2021-07-09 13:30:00,13.18,13.2,13.14,13.18,35607.0,10.9931,11.0098,10.9597,10.9931,35607.0
2021-07-09 14:00:00,13.18,13.28,13.18,13.27,74754.0,10.9931,11.0765,10.9931,11.0681,74754.0
2021-07-09 14:30:00,13.27,13.28,13.24,13.28,103554.0,11.0681,11.0765,11.0431,11.0765,103554.0
2021-07-09 15:00:00,13.28,13.33,13.28,13.3,158507.0,11.0765,11.1182,11.0765,11.0932,158507.0
2021-07-09 15:30:00,13.3,13.35,13.29,13.33,466358.0,11.0932,11.1349,11.0848,11.1182,466358.0
2021-07-12 09:30:00,13.2,13.2,13.02,13.2,112383.0,11.0098,11.0098,10.8596,11.0098,112383.0
2021-07-12 10:00:00,13.2,13.27,13.19,13.23,66420.0,11.0098,11.0681,11.0014,11.0348,66420.0
2021-07-12 10:30:00,13.24,13.26,13.16,13.2,39018.0,11.0431,11.0598,10.9764,11.0098,39018.0
2021-07-12 11:00:00,13.2,13.24,13.16,13.24,26761.0,11.0098,11.0431,10.9764,11.0431,26761.0
2021-07-12 11:30:00,13.24,13.29,13.22,13.29,39710.0,11.0431,11.0848,11.0264,11.0848,39710.0
2021-07-12 12:00:00,13.29,13.3,13.24,13.25,24821.0,11.0848,11.0932,11.0431,11.0515,24821.0
2021-07-12 12:30:00,13.25,13.3,13.23,13.29,41541.0,11.0515,11.0932,11.0348,11.0848,41541.0
2021-07-12 13:00:00,13.29,13.36,13.28,13.36,31018.0,11.0848,11.1432,11.0765,11.1432,31018.0
2021-07-12 13:30:00,13.35,13.37,13.32,13.32,38320.0,11.1349,11.1515,11.1098,11.1098,38320.0
2021-07-12 14:00:00,13.32,13.37,13.3,13.37,41242.0,11.1098,11.1515,11.0932,11.1515,41242.0
2021-07-12 14:30:00,13.37,13.38,13.34,13.36,45698.0,11.1515,11.1599,11.1265,11.1432,45698.0
2021-07-12 15:00:00,13.36,13.36,13.31,13.35,37999.0,11.1432,11.1432,11.1015,11.1349,37999.0
2021-07-12 15:30:00,13.34,13.37,13.31,13.35,207618.0,11.1265,11.1515,11.1015,11.1349,207618.0
2021-07-13 09:30:00,13.25,13.28,13.11,13.11,94542.0,11.0515,11.0765,10.9347,10.9347,94542.0
2021-07-13 10:00:00,13.12,13.12,13.01,13.04,72094.0,10.943,10.943,10.8513,10.8763,72094.0
2021-07-13 10:30:00,13.04,13.08,12.99,13.07,95852.0,10.8763,10.9097,10.8346,10.9013,95852.0
2021-07-13 11:00:00,13.07,13.09,13.03,13.09,100093.0,10.9013,10.918,10.868,10.918,100093.0
2021-07-13 11:30:00,13.08,13.13,13.06,13.13,92979.0,10.9097,10.9514,10.893,10.9514,92979.0
2021-07-13 12:00:00,13.13,13.15,13.06,13.09,52440.0,10.9514,10.9681,10.893,10.918,52440.0
2021-07-13 12:30:00,13.09,13.11,13.04,13.05,94212.0,10.918,10.9347,10.8763,10.8846,94212.0
2021-07-13 13:00:00,13.05,13.12,13.05,13.1,32821.0,10.8846,10.943,10.8846,10.9263,32821.0
2021-07-13 13:30:00,13.1,13.13,13.08,13.13,34823.0,10.9263,10.9514,10.9097,10.9514,34823.0
2021-07-13 14:00:00,13.13,13.16,13.1,13.1,48527.0,10.9514,10.9764,10.9263,10.9263,48527.0
2021-07-13 14:30:00,13.09,13.11,13.07,13.08,43466.0,10.918,10.9347,10.9013,10.9097,43466.0
2021-07-13 15:00:00,13.08,13.12,13.07,13.07,51858.0,10.9097,10.943,10.9013,10.9013,51858.0
2021-07-13 15:30:00,13.07,13.08,13.01,13.01,312408.0,10.9013,10.9097,10.8513,10.8513,312408.0
2021-07-14 09:30:00,13.06,13.26,13.06,13.1,94525.0,10.893,11.0598,10.893,10.9263,94525.0
2021-07-14 10:00:00,13.09,13.12,13.0,13.0,78024.0,10.918,10.943,10.8429,10.8429,78024.0
2021-07-14 10:30:00,13.01,13.03,12.97,13.0,62100.0,10.8513,10.868,10.8179,10.8429,62100.0
2021-07-14 11:00:00,12.99,12.99,12.91,12.95,89290.0,10.8346,10.8346,10.7679,10.8012,89290.0
2021-07-14 11:30:00,12.95,12.99,12.89,12.95,56281.0,10.8012,10.8346,10.7512,10.8012,56281.0
2021-07-14 12:00:00,12.95,13.02,12.95,13.0,36996.0,10.8012,10.8596,10.8012,10.8429,36996.0
2021-07-14 12:30:00,13.0,13.05,12.98,13.04,46070.0,10.8429,10.8846,10.8263,10.8763,46070.0
2021-07-14 13:00:00,13.04,13.05,12.95,12.99,63737.0,10.8763,10.8846,10.8012,10.8346,63737.0
2021-07-14 13:30:00,13.0,13.03,12.99,13.01,37427.0,10.8429,10.868,10.8346,10.8513,37427.0
2021-07-14 14:00:00,13.01,13.03,12.92,12.94,94773.0,10.8513,10.868,10.7762,10.7929,94773.0
2021-07-14 14:30:00,12.94,13.01,12.91,13.0,66625.0,10.7929,10.8513,10.7679,10.8429,66625.0
2021-07-14 15:00:00,13.0,13.07,12.99,13.06,140124.0,10.8429,10.9013,10.8346,10.893,140124.0
2021-07-14 15:30:00,13.06,13.08,13.03,13.06,404291.0,10.893,10.9097,10.868,10.893,404291.0
2021-07-15 09:30:00,12.92,13.05,12.8,12.98,110298.0,10.7762,10.8846,10.6761,10.8263,110298.0
2021-07-15 10:00:00,12.98,13.07,12.97,13.07,61094.0,10.8263,10.9013,10.8179,10.9013,61094.0
2021-07-15 10:30:00,13.07,13.2,13.03,13.2,100014.0,10.9013,11.0098,10.868,11.0098,100014.0
2021-07-15 11:00:00,13.2,13.21,13.13,13.15,62435.0,11.0098,11.0181,10.9514,10.9681,62435.0
2021-07-15 11:30:00,13.15,13.24,13.14,13.19,85960.0,10.9681,11.0431,10.9597,11.0014,85960.0
2021-07-15 12:00:00,13.19,13.23,13.14,13.18,78801.0,11.0014,11.0348,10.9597,10.9931,78801.0
2021-07-15 12:30:00,13.17,13.22,13.13,13.16,68203.0,10.9847,11.0264,10.9514,10.9764,68203.0
2021-07-15 13:00:00,13.16,13.17,13.05,13.07,84741.0,10.9764,10.9847,10.8846,10.9013,84741.0
2021-07-15 13:30:00,13.07,13.08,13.01,13.03,76669.0,10.9013,10.9097,10.8513,10.868,76669.0
2021-07-15 14:00:00,13.03,13.11,13.02,13.1,93485.0,10.868,10.9347,10.8596,10.9263,93485.0
2021-07-15 14:30:00,13.1,13.11,13.06,13.09,49430.0,10.9263,10.9347,10.893,10.918,49430.0
2021-07-15 15:00:00,13.08,13.11,13.04,13.1,76386.0,10.9097,10.9347,10.8763,10.9263,76386.0
2021-07-15 15:30:00,13.11,13.2,13.09,13.19,277737.0,10.9347,11.0098,10.918,11.0014,277737.0
2021-07-16 09:30:00,13.31,13.32,13.07,13.08,94305.0,11.1015,11.1098,10.9013,10.9097,94305.0
2021-07-16 10:00:00,13.09,13.1,13.02,13.03,61905.0,10.918,10.9263,10.8596,10.868,61905.0
2021-07-16 10:30:00,13.03,13.05,12.94,13.02,34043.0,10.868,10.8846,10.7929,10.8596,34043.0
2021-07-16 11:00:00,13.02,13.06,13.0,13.01,58967.0,10.8596,10.893,10.8429,10.8513,58967.0
2021-07-16 11:30:00,13.02,13.07,13.01,13.06,51062.0,10.8596,10.9013,10.8513,10.893,51062.0
2021-07-16 12:00:00,13.06,13.06,12.95,12.96,42335.0,10.893,10.893,10.8012,10.8096,42335.0
2021-07-16 12:30:00,12.96,12.99,12.92,12.98,66589.0,10.8096,10.8346,10.7762,10.8263,66589.0
2021-07-16 13:00:00,12.98,12.99,12.91,12.92,42898.0,10.8263,10.8346,10.7679,10.7762,42898.0
2021-07-16 13:30:00,12.92,12.94,12.88,12.9,53030.0,10.7762,10.7929,10.7429,10.7595,53030.0
2021-07-16 14:00:00,12.9,12.9,12.84,12.87,71363.0,10.7595,10.7595,10.7095,10.7345,71363.0
2021-07-16 14:30:00,12.87,12.9,12.84,12.84,57069.0,10.7345,10.7595,10.7095,10.7095,57069.0
2021-07-16 15:00:00,12.85,12.87,12.8,12.84,72480.0,10.7178,10.7345,10.6761,10.7095,72480.0
2021-07-16 15:30:00,12.84,12.84,12.74,12.78,403783.0,10.7095,10.7095,10.6261,10.6594,403783.0
2021-07-19 09:30:00,12.49,12.58,12.35,12.42,356814.0,10.4176,10.4926,10.3008,10.3592,356814.0
2021-07-19 10:00:00,12.41,12.49,12.3,12.48,361835.0,10.3508,10.4176,10.2591,10.4092,361835.0
2021-07-19 10:30:00,12.47,12.53,12.38,12.39,128860.0,10.4009,10.4509,10.3258,10.3342,128860.0
2021-07-19 11:00:00,12.4,12.54,12.4,12.48,94091.0,10.3425,10.4593,10.3425,10.4092,94091.0
2021-07-19 11:30:00,12.47,12.57,12.46,12.57,84672.0,10.4009,10.4843,10.3925,10.4843,84672.0
2021-07-19 12:00:00,12.57,12.57,12.42,12.42,76897.0,10.4843,10.4843,10.3592,10.3592,76897.0
2021-07-19 12:30:00,12.42,12.45,12.39,12.44,74293.0,10.3592,10.3842,10.3342,10.3759,74293.0
2021-07-19 13:00:00,12.45,12.51,12.39,12.43,88701.0,10.3842,10.4342,10.3342,10.3675,88701.0
2021-07-19 13:30:00,12.42,12.42,12.36,12.38,202899.0,10.3592,10.3592,10.3091,10.3258,202899.0
2021-07-19 14:00:00,12.39,12.45,12.36,12.39,141947.0,10.3342,10.3842,10.3091,10.3342,141947.0
2021-07-19 14:30:00,12.39,12.39,12.31,12.31,77721.0,10.3342,10.3342,10.2674,10.2674,77721.0
2021-07-19 15:00:00,12.31,12.34,12.25,12.29,144803.0,10.2674,10.2925,10.2174,10.2507,144803.0
2021-07-19 15:30:00,12.29,12.4,12.28,12.39,367135.0,10.2507,10.3425,10.2424,10.3342,367135.0
2021-07-20 09:30:00,12.42,12.72,12.37,12.7,229589.0,10.3592,10.6094,10.3175,10.5927,229589.0
2021-07-20 10:00:00,12.71,12.85,12.69,12.84,130025.0,10.6011,10.7178,10.5844,10.7095,130025.0
2021-07-20 10:30:00,12.85,12.9,12.78,12.9,109560.0,10.7178,10.7595,10.6594,10.7595,109560.0
2021-07-20 11:00:00,12.89,12.92,12.82,12.87,62224.0,10.7512,10.7762,10.6928,10.7345,62224.0
2021-07-20 11:30:00,12.86,12.91,12.81,12.9,55538.0,10.7262,10.7679,10.6845,10.7595,55538.0
2021-07-20 12:00:00,12.91,12.94,12.84,12.94,68544.0,10.7679,10.7929,10.7095,10.7929,68544.0
2021-07-20 12:30:00,12.94,12.98,12.88,12.89,101404.0,10.7929,10.8263,10.7429,10.7512,101404.0
2021-07-20 13:00:00,12.89,12.89,12.76,12.77,242614.0,10.7512,10.7512,10.6428,10.6511,242614.0
2021-07-20 13:30:00,12.77,12.83,12.75,12.77,103687.0,10.6511,10.7011,10.6344,10.6511,103687.0
2021-07-20 14:00:00,12.78,12.8,12.72,12.76,158169.0,10.6594,10.6761,10.6094,10.6428,158169.0
2021-07-20 14:30:00,12.76,12.81,12.7,12.71,177879.0,10.6428,10.6845,10.5927,10.6011,177879.0
2021-07-20 15:00:00,12.71,12.79,12.68,12.76,175397.0,10.6011,10.6678,10.576,10.6428,175397.0
2021-07-20 15:30:00,12.77,12.8,12.68,12.73,671838.0,10.6511,10.6761,10.576,10.6177,671838.0
2021-07-21 09:30:00,12.85,13.07,12.82,13.04,96554.0,10.7178,10.9013,10.6928,10.8763,96554.0
2021-07-21 10:00:00,13.03,13.12,13.0,13.03,86076.0,10.868,10.943,10.8429,10.868,86076.0
2021-07-21 10:30:00,13.03,13.08,12.96,12.98,87092.0,10.868,10.9097,10.8096,10.8263,87092.0
2021-07-21 11:00:00,12.98,13.04,12.98,12.99,52205.0,10.8263,10.8763,10.8263,10.8346,52205.0
2021-07-21 11:30:00,12.99,13.11,12.99,13.05,70440.0,10.8346,10.9347,10.8346,10.8846,70440.0
2021-07-21 12:00:00,13.05,13.1,13.02,13.04,95430.0,10.8846,10.9263,10.8596,10.8763,95430.0
2021-07-21 12:30:00,13.03,13.07,13.0,13.02,110880.0,10.868,10.9013,10.8429,10.8596,110880.0
2021-07-21 13:00:00,13.02,13.06,13.0,13.05,121029.0,10.8596,10.893,10.8429,10.8846,121029.0
2021-07-21 13:30:00,13.05,13.09,13.04,13.06,61784.0,10.8846,10.918,10.8763,10.893,61784.0
2021-07-21 14:00:00,13.06,13.07,13.01,13.05,44369.0,10.893,10.9013,10.8513,10.8846,44369.0
2021-07-21 14:30:00,13.05,13.07,13.03,13.06,93496.0,10.8846,10.9013,10.868,10.893,93496.0
2021-07-21 15:00:00,13.06,13.08,13.02,13.03,109021.0,10.893,10.9097,10.8596,10.868,109021.0
2021-07-21 15:30:00,13.03,13.04,12.94,13.0,410647.0,10.868,10.8763,10.7929,10.8429,410647.0
2021-07-22 09:30:00,12.98,13.24,12.66,12.71,109642.0,10.8263,11.0431,10.5594,10.6011,109642.0
2021-07-22 10:00:00,12.71,12.74,12.64,12.73,62697.0,10.6011,10.6261,10.5427,10.6177,62697.0
2021-07-22 10:30:00,12.73,12.78,12.67,12.67,83633.0,10.6177,10.6594,10.5677,10.5677,83633.0
2021-07-22 11:00:00,12.68,12.69,12.64,12.68,48432.0,10.576,10.5844,10.5427,10.576,48432.0
2021-07-22 11:30:00,12.68,12.68,12.59,12.66,210800.0,10.576,10.576,10.501,10.5594,210800.0
2021-07-22 12:00:00,12.66,12.69,12.65,12.67,59815.0,10.5594,10.5844,10.551,10.5677,59815.0
2021-07-22 12:30:00,12.67,12.72,12.66,12.67,26837.0,10.5677,10.6094,10.5594,10.5677,26837.0
2021-07-22 13:00:00,12.68,12.71,12.67,12.68,20970.0,10.576,10.6011,10.5677,10.576,20970.0
2021-07-22 13:30:00,12.69,12.72,12.66,12.72,38581.0,10.5844,10.6094,10.5594,10.6094,38581.0
2021-07-22 14:00:00,12.71,12.72,12.68,12.7,30913.0,10.6011,10.6094,10.576,10.5927,30913.0
2021-07-22 14:30:00,12.69,12.72,12.66,12.71,57048.0,10.5844,10.6094,10.5594,10.6011,57048.0
2021-07-22 15:00:00,12.71,12.72,12.67,12.67,60599.0,10.6011,10.6094,10.5677,10.5677,60599.0
2021-07-22 15:30:00,12.67,12.68,12.63,12.68,310264.0,10.5677,10.576,10.5343,10.576,310264.0
2021-07-23 09:30:00,12.89,13.01,12.76,12.78,168757.0,10.7512,10.8513,10.6428,10.6594,168757.0
2021-07-23 10:00:00,12.78,12.78,12.71,12.78,74290.0,10.6594,10.6594,10.6011,10.6594,74290.0
2021-07-23 10:30:00,12.78,12.82,12.75,12.77,59211.0,10.6594,10.6928,10.6344,10.6511,59211.0
2021-07-23 11:00:00,12.78,12.81,12.75,12.76,46166.0,10.6594,10.6845,10.6344,10.6428,46166.0
2021-07-23 11:30:00,12.77,12.78,12.71,12.71,38745.0,10.6511,10.6594,10.6011,10.6011,38745.0
2021-07-23 12:00:00,12.72,12.79,12.71,12.75,51017.0,10.6094,10.6678,10.6011,10.6344,51017.0
2021-07-23 12:30:00,12.76,12.78,12.73,12.75,67298.0,10.6428,10.6594,10.6177,10.6344,67298.0
2021-07-23 13:00:00,12.75,12.76,12.72,12.72,51962.0,10.6344,10.6428,10.6094,10.6094,51962.0
2021-07-23 13:30:00,12.73,12.81,12.71,12.81,85843.0,10.6177,10.6845,10.6011,10.6845,85843.0
2021-07-23 14:00:00,12.8,12.81,12.76,12.77,55156.0,10.6761,10.6845,10.6428,10.6511,55156.0
2021-07-23 14:30:00,12.77,12.81,12.77,12.81,56658.0,10.6511,10.6845,10.6511,10.6845,56658.0
2021-07-23 15:00:00,12.8,12.81,12.77,12.78,64446.0,10.6761,10.6845,10.6511,10.6594,64446.0
2021-07-23 15:30:00,12.79,12.84,12.78,12.84,241822.0,10.6678,10.7095,10.6594,10.7095,241822.0
2021-07-26 09:30:00,12.86,13.07,12.86,13.01,112887.0,10.7262,10.9013,10.7262,10.8513,112887.0
2021-07-26 10:00:00,13.01,13.04,12.93,12.96,40894.0,10.8513,10.8763,10.7846,10.8096,40894.0
2021-07-26 10:30:00,12.97,12.98,12.86,12.91,71511.0,10.8179,10.8263,10.7262,10.7679,71511.0
2021-07-26 11:00:00,12.91,12.91,12.86,12.88,115774.0,10.7679,10.7679,10.7262,10.7429,115774.0
2021-07-26 11:30:00,12.87,12.88,12.83,12.84,41831.0,10.7345,10.7429,10.7011,10.7095,41831.0
2021-07-26 12:00:00,12.83,12.83,12.77,12.83,39804.0,10.7011,10.7011,10.6511,10.7011,39804.0
2021-07-26 12:30:00,12.82,12.83,12.79,12.8,32681.0,10.6928,10.7011,10.6678,10.6761,32681.0
2021-07-26 13:00:00,12.8,12.81,12.77,12.79,42424.0,10.6761,10.6845,10.6511,10.6678,42424.0
2021-07-26 13:30:00,12.79,12.79,12.76,12.78,58106.0,10.6678,10.6678,10.6428,10.6594,58106.0
2021-07-26 14:00:00,12.78,12.78,12.75,12.78,73795.0,10.6594,10.6594,10.6344,10.6594,73795.0
2021-07-26 14:30:00,12.78,12.79,12.73,12.74,96955.0,10.6594,10.6678,10.6177,10.6261,96955.0
2021-07-26 15:00:00,12.74,12.81,12.74,12.81,80267.0,10.6261,10.6845,10.6261,10.6845,80267.0
2021-07-26 15:30:00,12.81,12.83,12.79,12.82,294390.0,10.6845,10.7011,10.6678,10.6928,294390.0
2021-07-27 09:30:00,12.71,12.73,12.56,12.66,116928.0,10.6011,10.6177,10.4759,10.5594,116928.0
2021-07-27 10:00:00,12.67,12.8,12.66,12.79,42616.0,10.5677,10.6761,10.5594,10.6678,42616.0
2021-07-27 10:30:00,12.79,12.87,12.78,12.85,50300.0,10.6678,10.7345,10.6594,10.7178,50300.0
2021-07-27 11:00:00,12.85,12.87,12.81,12.84,35757.0,10.7178,10.7345,10.6845,10.7095,35757.0
2021-07-27 11:30:00,12.84,12.84,12.76,12.81,55348.0,10.7095,10.7095,10.6428,10.6845,55348.0
2021-07-27 12:00:00,12.82,12.82,12.72,12.75,34111.0,10.6928,10.6928,10.6094,10.6344,34111.0
2021-07-27 12:30:00,12.75,12.76,12.72,12.74,22235.0,10.6344,10.6428,10.6094,10.6261,22235.0
2021-07-27 13:00:00,12.75,12.78,12.73,12.73,38915.0,10.6344,10.6594,10.6177,10.6177,38915.0
2021-07-27 13:30:00,12.73,12.79,12.72,12.76,30670.0,10.6177,10.6678,10.6094,10.6428,30670.0
2021-07-27 14:00:00,12.75,12.8,12.73,12.79,24910.0,10.6344,10.6761,10.6177,10.6678,24910.0
2021-07-27 14:30:00,12.78,12.79,12.74,12.75,41650.0,10.6594,10.6678,10.6261,10.6344,41650.0
2021-07-27 15:00:00,12.75,12.77,12.71,12.76,59186.0,10.6344,10.6511,10.6011,10.6428,59186.0
2021-07-27 15:30:00,12.76,12.8,12.73,12.79,169882.0,10.6428,10.6761,10.6177,10.6678,169882.0
2021-07-28 09:30:00,12.84,12.89,12.76,12.85,562699.0,10.7095,10.7512,10.6428,10.7178,562699.0
2021-07-28 10:00:00,12.85,12.85,12.7,12.72,123960.0,10.7178,10.7178,10.5927,10.6094,123960.0
2021-07-28 10:30:00,12.72,12.87,12.71,12.87,73965.0,10.6094,10.7345,10.6011,10.7345,73965.0
2021-07-28 11:00:00,12.86,12.89,12.84,12.88,96816.0,10.7262,10.7512,10.7095,10.7429,96816.0
2021-07-28 11:30:00,12.88,12.98,12.86,12.96,238492.0,10.7429,10.8263,10.7262,10.8096,238492.0
2021-07-28 12:00:00,12.95,12.96,12.9,12.91,95615.0,10.8012,10.8096,10.7595,10.7679,95615.0
2021-07-28 12:30:00,12.91,12.97,12.9,12.94,59158.0,10.7679,10.8179,10.7595,10.7929,59158.0
2021-07-28 13:00:00,12.95,12.99,12.93,12.97,52788.0,10.8012,10.8346,10.7846,10.8179,52788.0
2021-07-28 13:30:00,12.97,12.98,12.94,12.95,69580.0,10.8179,10.8263,10.7929,10.8012,69580.0
2021-07-28 14:00:00,12.95,13.1,12.95,13.05,147453.0,10.8012,10.9263,10.8012,10.8846,147453.0
2021-07-28 14:30:00,13.05,13.18,13.05,13.16,356226.0,10.8846,10.9931,10.8846,10.9764,356226.0
2021-07-28 15:00:00,13.16,13.17,13.08,13.13,120498.0,10.9764,10.9847,10.9097,10.9514,120498.0
2021-07-28 15:30:00,13.13,13.16,13.04,13.07,412722.0,10.9514,10.9764,10.8763,10.9013,412722.0
2021-07-29 09:30:00,13.13,13.25,12.83,13.1,166816.0,10.9514,11.0515,10.7011,10.9263,166816.0
2021-07-29 10:00:00,13.1,13.15,13.06,13.12,56289.0,10.9263,10.9681,10.893,10.943,56289.0
2021-07-29 10:30:00,13.12,13.18,13.11,13.15,61237.0,10.943,10.9931,10.9347,10.9681,61237.0
2021-07-29 11:00:00,13.16,13.19,13.12,13.13,38386.0,10.9764,11.0014,10.943,10.9514,38386.0
2021-07-29 11:30:00,13.14,13.2,13.13,13.2,97679.0,10.9597,11.0098,10.9514,11.0098,97679.0
2021-07-29 12:00:00,13.2,13.21,13.17,13.2,70447.0,11.0098,11.0181,10.9847,11.0098,70447.0
2021-07-29 12:30:00,13.2,13.21,13.17,13.21,59155.0,11.0098,11.0181,10.9847,11.0181,59155.0
2021-07-29 13:00:00,13.2,13.23,13.17,13.19,80947.0,11.0098,11.0348,10.9847,11.0014,80947.0
2021-07-29 13:30:00,13.18,13.2,13.14,13.18,46052.0,10.9931,11.0098,10.9597,10.9931,46052.0
2021-07-29 14:00:00,13.19,13.2,13.14,13.16,63876.0,11.0014,11.0098,10.9597,10.9764,63876.0
2021-07-29 14:30:00,13.16,13.16,13.11,13.15,62998.0,10.9764,10.9764,10.9347,10.9681,62998.0
2021-07-29 15:00:00,13.14,13.14,13.09,13.12,48799.0,10.9597,10.9597,10.918,10.943,48799.0
2021-07-29 15:30:00,13.12,13.13,13.07,13.08,229713.0,10.943,10.9514,10.9013,10.9097,229713.0
2021-07-30 09:30:00,13.04,13.25,13.02,13.16,134434.0,10.8763,11.0515,10.8596,10.9764,134434.0
2021-07-30 10:00:00,13.17,13.19,13.11,13.11,45837.0,10.9847,11.0014,10.9347,10.9347,45837.0
2021-07-30 10:30:00,13.12,13.13,13.07,13.08,61575.0,10.943,10.9514,10.9013,10.9097,61575.0
2021-07-30 11:00:00,13.08,13.12,13.07,13.07,28017.0,10.9097,10.943,10.9013,10.9013,28017.0
2021-07-30 11:30:00,13.06,13.08,13.01,13.06,50932.0,10.893,10.9097,10.8513,10.893,50932.0
2021-07-30 12:00:00,13.06,13.06,13.01,13.04,104325.0,10.893,10.893,10.8513,10.8763,104325.0
2021-07-30 12:30:00,13.04,13.07,12.96,12.96,235974.0,10.8763,10.9013,10.8096,10.8096,235974.0
2021-07-30 13:00:00,12.97,12.99,12.92,12.96,206073.0,10.8179,10.8346,10.7762,10.8096,206073.0
2021-07-30 13:30:00,12.96,12.98,12.95,12.96,40742.0,10.8096,10.8263,10.8012,10.8096,40742.0
2021-07-30 14:00:00,12.96,12.97,12.89,12.9,310434.0,10.8096,10.8179,10.7512,10.7595,310434.0
2021-07-30 14:30:00,12.9,12.91,12.88,12.9,113214.0,10.7595,10.7679,10.7429,10.7595,113214.0
2021-07-30 15:00:00,12.89,12.93,12.88,12.92,150621.0,10.7512,10.7846,10.7429,10.7762,150621.0
2021-07-30 15:30:00,12.92,12.94,12.88,12.88,568308.0,10.7762,10.7929,10.7429,10.7429,568308.0
2021-08-02 09:30:00,12.97,13.21,12.97,13.14,699304.0,10.8179,11.0181,10.8179,10.9597,699304.0
2021-08-02 10:00:00,13.14,13.17,13.02,13.02,106255.0,10.9597,10.9847,10.8596,10.8596,106255.0
2021-08-02 10:30:00,13.03,13.1,12.94,12.94,74995.0,10.868,10.9263,10.7929,10.7929,74995.0
2021-08-02 11:00:00,12.95,13.0,12.93,12.95,129497.0,10.8012,10.8429,10.7846,10.8012,129497.0
2021-08-02 11:30:00,12.94,12.97,12.87,12.88,139121.0,10.7929,10.8179,10.7345,10.7429,139121.0
2021-08-02 12:00:00,12.88,12.89,12.81,12.85,142147.0,10.7429,10.7512,10.6845,10.7178,142147.0
2021-08-02 12:30:00,12.85,12.9,12.85,12.88,36487.0,10.7178,10.7595,10.7178,10.7429,36487.0
2021-08-02 13:00:00,12.88,12.92,12.87,12.91,38289.0,10.7429,10.7762,10.7345,10.7679,38289.0
2021-08-02 13:30:00,12.91,12.93,12.88,12.89,38193.0,10.7679,10.7846,10.7429,10.7512,38193.0
2021-08-02 14:00:00,12.89,12.97,12.89,12.91,61013.0,10.7512,10.8179,10.7512,10.7679,61013.0
2021-08-02 14:30:00,12.91,12.92,12.87,12.9,214387.0,10.7679,10.7762,10.7345,10.7595,214387.0
2021-08-02 15:00:00,12.9,12.9,12.83,12.86,46018.0,10.7595,10.7595,10.7011,10.7262,46018.0
2021-08-02 15:30:00,12.86,12.87,12.76,12.76,430106.0,10.7262,10.7345,10.6428,10.6428,430106.0
2021-08-03 09:30:00,12.85,12.88,12.59,12.69,287616.0,10.7178,10.7429,10.501,10.5844,287616.0
2021-08-03 10:00:00,12.7,12.76,12.65,12.75,271880.0,10.5927,10.6428,10.551,10.6344,271880.0
2021-08-03 10:30:00,12.75,12.86,12.69,12.78,154769.0,10.6344,10.7262,10.5844,10.6594,154769.0
2021-08-03 11:00:00,12.78,12.87,12.75,12.86,376534.0,10.6594,10.7345,10.6344,10.7262,376534.0
2021-08-03 11:30:00,12.86,12.97,12.85,12.9,251625.0,10.7262,10.8179,10.7178,10.7595,251625.0
2021-08-03 12:00:00,12.89,12.91,12.82,12.83,175126.0,10.7512,10.7679,10.6928,10.7011,175126.0
2021-08-03 12:30:00,12.83,12.91,12.8,12.88,98116.0,10.7011,10.7679,10.6761,10.7429,98116.0
2021-08-03 13:00:00,12.88,12.92,12.87,12.89,65372.0,10.7429,10.7762,10.7345,10.7512,65372.0
2021-08-03 13:30:00,12.89,12.96,12.86,12.95,60872.0,10.7512,10.8096,10.7262,10.8012,60872.0
2021-08-03 14:00:00,12.95,12.99,12.93,12.98,47925.0,10.8012,10.8346,10.7846,10.8263,47925.0
2021-08-03 14:30:00,12.99,13.04,12.98,13.0,132302.0,10.8346,10.8763,10.8263,10.8429,132302.0
2021-08-03 15:00:00,13.01,13.04,12.99,13.04,134504.0,10.8513,10.8763,10.8346,10.8763,134504.0
2021-08-03 15:30:00,13.04,13.05,12.98,13.02,348817.0,10.8763,10.8846,10.8263,10.8596,348817.0
2021-08-04 09:30:00,12.83,12.92,12.72,12.82,158879.0,10.7011,10.7762,10.6094,10.6928,158879.0
2021-08-04 10:00:00,12.82,12.98,12.82,12.96,97056.0,10.6928,10.8263,10.6928,10.8096,97056.0
2021-08-04 10:30:00,12.95,12.99,12.85,12.96,59791.0,10.8012,10.8346,10.7178,10.8096,59791.0
2021-08-04 11:00:00,12.95,13.02,12.91,12.99,35938.0,10.8012,10.8596,10.7679,10.8346,35938.0
2021-08-04 11:30:00,12.99,12.99,12.9,12.9,74670.0,10.8346,10.8346,10.7595,10.7595,74670.0
2021-08-04 12:00:00,12.9,12.93,12.88,12.91,49333.0,10.7595,10.7846,10.7429,10.7679,49333.0
2021-08-04 12:30:00,12.91,12.93,12.86,12.88,100856.0,10.7679,10.7846,10.7262,10.7429,100856.0
2021-08-04 13:00:00,12.88,12.91,12.86,12.9,63509.0,10.7429,10.7679,10.7262,10.7595,63509.0
2021-08-04 13:30:00,12.89,12.93,12.89,12.93,32017.0,10.7512,10.7846,10.7512,10.7846,32017.0
2021-08-04 14:00:00,12.93,12.94,12.9,12.9,41773.0,10.7846,10.7929,10.7595,10.7595,41773.0
2021-08-04 14:30:00,12.9,12.93,12.86,12.93,143340.0,10.7595,10.7846,10.7262,10.7846,143340.0
2021-08-04 15:00:00,12.93,12.93,12.89,12.92,35026.0,10.7846,10.7846,10.7512,10.7762,35026.0
2021-08-04 15:30:00,12.92,12.93,12.84,12.84,155119.0,10.7762,10.7846,10.7095,10.7095,155119.0
2021-08-05 09:30:00,12.92,13.06,12.92,13.02,193157.0,10.7762,10.893,10.7762,10.8596,193157.0
2021-08-05 10:00:00,13.02,13.05,12.95,12.99,127781.0,10.8596,10.8846,10.8012,10.8346,127781.0
2021-08-05 10:30:00,12.99,13.02,12.97,12.99,116162.0,10.8346,10.8596,10.8179,10.8346,116162.0
2021-08-05 11:00:00,13.0,13.05,12.98,13.01,350038.0,10.8429,10.8846,10.8263,10.8513,350038.0
2021-08-05 11:30:00,13.01,13.04,12.98,13.0,392647.0,10.8513,10.8763,10.8263,10.8429,392647.0
2021-08-05 12:00:00,12.99,13.02,12.98,12.98,121578.0,10.8346,10.8596,10.8263,10.8263,121578.0
2021-08-05 12:30:00,12.98,12.99,12.93,12.94,47146.0,10.8263,10.8346,10.7846,10.7929,47146.0
2021-08-05 13:00:00,12.95,12.99,12.94,12.99,35664.0,10.8012,10.8346,10.7929,10.8346,35664.0
2021-08-05 13:30:00,12.99,13.01,12.98,12.99,109919.0,10.8346,10.8513,10.8263,10.8346,109919.0
2021-08-05 14:00:00,12.98,12.99,12.96,12.96,68987.0,10.8263,10.8346,10.8096,10.8096,68987.0
2021-08-05 14:30:00,12.96,12.97,12.95,12.96,47632.0,10.8096,10.8179,10.8012,10.8096,47632.0
2021-08-05 15:00:00,12.96,13.0,12.95,12.98,111851.0,10.8096,10.8429,10.8012,10.8263,111851.0
2021-08-05 15:30:00,12.98,13.01,12.97,13.0,613835.0,10.8263,10.8513,10.8179,10.8429,613835.0
2021-08-06 09:30:00,13.2,13.39,13.17,13.3,262424.0,11.0098,11.1682,10.9847,11.0932,262424.0
2021-08-06 10:00:00,13.3,13.35,13.25,13.35,152010.0,11.0932,11.1349,11.0515,11.1349,152010.0
2021-08-06 10:30:00,13.35,13.39,13.3,13.38,221873.0,11.1349,11.1682,11.0932,11.1599,221873.0
2021-08-06 11:00:00,13.38,13.45,13.37,13.44,242927.0,11.1599,11.2183,11.1515,11.2099,242927.0
2021-08-06 11:30:00,13.44,13.45,13.37,13.45,238824.0,11.2099,11.2183,11.1515,11.2183,238824.0
2021-08-06 12:00:00,13.44,13.5,13.42,13.42,73487.0,11.2099,11.26,11.1933,11.1933,73487.0
2021-08-06 12:30:00,13.42,13.47,13.4,13.45,58121.0,11.1933,11.235,11.1766,11.2183,58121.0
2021-08-06 13:00:00,13.44,13.44,13.4,13.41,27416.0,11.2099,11.2099,11.1766,11.1849,27416.0
2021-08-06 13:30:00,13.41,13.42,13.36,13.41,39362.0,11.1849,11.1933,11.1432,11.1849,39362.0
2021-08-06 14:00:00,13.41,13.45,13.38,13.44,63140.0,11.1849,11.2183,11.1599,11.2099,63140.0
2021-08-06 14:30:00,13.44,13.46,13.39,13.4,43696.0,11.2099,11.2266,11.1682,11.1766,43696.0
2021-08-06 15:00:00,13.4,13.42,13.39,13.41,43744.0,11.1766,11.1933,11.1682,11.1849,43744.0
2021-08-06 15:30:00,13.41,13.46,13.37,13.45,343335.0,11.1849,11.2266,11.1515,11.2183,343335.0
2021-08-09 09:30:00,13.36,13.36,13.21,13.31,102830.0,11.1432,11.1432,11.0181,11.1015,102830.0
2021-08-09 10:00:00,13.31,13.38,13.28,13.34,67615.0,11.1015,11.1599,11.0765,11.1265,67615.0
2021-08-09 10:30:00,13.33,13.41,13.29,13.4,52836.0,11.1182,11.1849,11.0848,11.1766,52836.0
2021-08-09 11:00:00,13.4,13.44,13.37,13.41,49580.0,11.1766,11.2099,11.1515,11.1849,49580.0
2021-08-09 11:30:00,13.41,13.46,13.4,13.45,44615.0,11.1849,11.2266,11.1766,11.2183,44615.0
2021-08-09 12:00:00,13.44,13.48,13.42,13.48,40623.0,11.2099,11.2433,11.1933,11.2433,40623.0
2021-08-09 12:30:00,13.47,13.52,13.47,13.5,67886.0,11.235,11.2767,11.235,11.26,67886.0
2021-08-09 13:00:00,13.51,13.53,13.5,13.52,47615.0,11.2683,11.285,11.26,11.2767,47615.0
2021-08-09 13:30:00,13.51,13.55,13.5,13.55,43653.0,11.2683,11.3017,11.26,11.3017,43653.0
2021-08-09 14:00:00,13.54,13.57,13.51,13.54,74166.0,11.2933,11.3184,11.2683,11.2933,74166.0
2021-08-09 14:30:00,13.54,13.56,13.51,13.52,35120.0,11.2933,11.31,11.2683,11.2767,35120.0
2021-08-09 15:00:00,13.53,13.53,13.45,13.46,74671.0,11.285,11.285,11.2183,11.2266,74671.0
2021-08-09 15:30:00,13.46,13.47,13.34,13.37,230700.0,11.2266,11.235,11.1265,11.1515,230700.0
2021-08-10 09:30:00,13.3,13.42,13.29,13.32,151066.0,11.0932,11.1933,11.0848,11.1098,151066.0
2021-08-10 10:00:00,13.31,13.48,13.28,13.48,74974.0,11.1015,11.2433,11.0765,11.2433,74974.0
2021-08-10 10:30:00,13.48,13.5,13.45,13.46,54258.0,11.2433,11.26,11.2183,11.2266,54258.0
2021-08-10 11:00:00,13.47,13.53,13.46,13.53,90371.0,11.235,11.285,11.2266,11.285,90371.0
2021-08-10 11:30:00,13.53,13.53,13.47,13.5,86590.0,11.285,11.285,11.235,11.26,86590.0
2021-08-10 12:00:00,13.51,13.51,13.43,13.45,48803.0,11.2683,11.2683,11.2016,11.2183,48803.0
2021-08-10 12:30:00,13.45,13.46,13.43,13.46,36653.0,11.2183,11.2266,11.2016,11.2266,36653.0
2021-08-10 13:00:00,13.45,13.49,13.45,13.49,38853.0,11.2183,11.2516,11.2183,11.2516,38853.0
2021-08-10 13:30:00,13.49,13.49,13.41,13.45,45877.0,11.2516,11.2516,11.1849,11.2183,45877.0
2021-08-10 14:00:00,13.45,13.49,13.44,13.46,29262.0,11.2183,11.2516,11.2099,11.2266,29262.0
2021-08-10 14:30:00,13.46,13.47,13.45,13.46,35391.0,11.2266,11.235,11.2183,11.2266,35391.0
2021-08-10 15:00:00,13.47,13.47,13.42,13.46,40059.0,11.235,11.235,11.1933,11.2266,40059.0
2021-08-10 15:30:00,13.46,13.49,13.45,13.49,211746.0,11.2266,11.2516,11.2183,11.2516,211746.0
2021-08-11 09:30:00,13.49,13.54,13.35,13.45,154071.0,11.2516,11.2933,11.1349,11.2183,154071.0
2021-08-11 10:00:00,13.46,13.51,13.43,13.48,41534.0,11.2266,11.2683,11.2016,11.2433,41534.0
2021-08-11 10:30:00,13.48,13.56,13.45,13.55,74743.0,11.2433,11.31,11.2183,11.3017,74743.0
2021-08-11 11:00:00,13.56,13.57,13.51,13.51,53564.0,11.31,11.3184,11.2683,11.2683,53564.0
2021-08-11 11:30:00,13.51,13.54,13.5,13.5,79029.0,11.2683,11.2933,11.26,11.26,79029.0
2021-08-11 12:00:00,13.51,13.53,13.5,13.53,63194.0,11.2683,11.285,11.26,11.285,63194.0
2021-08-11 12:30:00,13.53,13.54,13.5,13.53,46876.0,11.285,11.2933,11.26,11.285,46876.0
2021-08-11 13:00:00,13.52,13.54,13.48,13.5,49137.0,11.2767,11.2933,11.2433,11.26,49137.0
2021-08-11 13:30:00,13.5,13.54,13.48,13.53,50268.0,11.26,11.2933,11.2433,11.285,50268.0
2021-08-11 14:00:00,13.52,13.56,13.51,13.56,70787.0,11.2767,11.31,11.2683,11.31,70787.0
2021-08-11 14:30:00,13.56,13.56,13.49,13.53,177672.0,11.31,11.31,11.2516,11.285,177672.0
2021-08-11 15:00:00,13.52,13.54,13.51,13.53,126572.0,11.2767,11.2933,11.2683,11.285,126572.0
2021-08-11 15:30:00,13.53,13.53,13.49,13.53,546245.0,11.285,11.285,11.2516,11.285,546245.0
2021-08-12 09:30:00,13.55,13.57,13.43,13.5,100118.0,11.3017,11.3184,11.2016,11.26,100118.0
2021-08-12 10:00:00,13.51,13.51,13.41,13.42,48990.0,11.2683,11.2683,11.1849,11.1933,48990.0
2021-08-12 10:30:00,13.42,13.42,13.37,13.39,56694.0,11.1933,11.1933,11.1515,11.1682,56694.0
2021-08-12 11:00:00,13.38,13.45,13.37,13.45,38055.0,11.1599,11.2183,11.1515,11.2183,38055.0
2021-08-12 11:30:00,13.45,13.45,13.42,13.45,33013.0,11.2183,11.2183,11.1933,11.2183,33013.0
2021-08-12 12:00:00,13.45,13.49,13.44,13.48,79125.0,11.2183,11.2516,11.2099,11.2433,79125.0
2021-08-12 12:30:00,13.48,13.48,13.46,13.48,63389.0,11.2433,11.2433,11.2266,11.2433,63389.0
2021-08-12 13:00:00,13.48,13.49,13.44,13.45,49225.0,11.2433,11.2516,11.2099,11.2183,49225.0
2021-08-12 13:30:00,13.45,13.45,13.43,13.45,76556.0,11.2183,11.2183,11.2016,11.2183,76556.0
2021-08-12 14:00:00,13.44,13.45,13.42,13.44,42592.0,11.2099,11.2183,11.1933,11.2099,42592.0
2021-08-12 14:30:00,13.44,13.48,13.43,13.45,62794.0,11.2099,11.2433,11.2016,11.2183,62794.0
2021-08-12 15:00:00,13.45,13.46,13.41,13.41,63864.0,11.2183,11.2266,11.1849,11.1849,63864.0
2021-08-12 15:30:00,13.41,13.45,13.4,13.41,217727.0,11.1849,11.2183,11.1766,11.1849,217727.0
2021-08-13 09:30:00,13.43,13.47,13.32,13.34,46205.0,11.2016,11.235,11.1098,11.1265,46205.0
2021-08-13 10:00:00,13.33,13.33,13.24,13.27,55264.0,11.1182,11.1182,11.0431,11.0681,55264.0
2021-08-13 10:30:00,13.28,13.31,13.24,13.3,58749.0,11.0765,11.1015,11.0431,11.0932,58749.0
2021-08-13 11:00:00,13.31,13.34,13.28,13.28,27281.0,11.1015,11.1265,11.0765,11.0765,27281.0
2021-08-13 11:30:00,13.29,13.35,13.28,13.32,76028.0,11.0848,11.1349,11.0765,11.1098,76028.0
2021-08-13 12:00:00,13.32,13.35,13.28,13.28,71873.0,11.1098,11.1349,11.0765,11.0765,71873.0
2021-08-13 12:30:00,13.29,13.31,13.27,13.27,31082.0,11.0848,11.1015,11.0681,11.0681,31082.0
2021-08-13 13:00:00,13.27,13.31,13.25,13.31,22036.0,11.0681,11.1015,11.0515,11.1015,22036.0
2021-08-13 13:30:00,13.31,13.33,13.3,13.3,25530.0,11.1015,11.1182,11.0932,11.0932,25530.0
2021-08-13 14:00:00,13.3,13.31,13.27,13.28,45413.0,11.0932,11.1015,11.0681,11.0765,45413.0
2021-08-13 14:30:00,13.27,13.27,13.22,13.26,55775.0,11.0681,11.0681,11.0264,11.0598,55775.0
2021-08-13 15:00:00,13.25,13.29,13.24,13.25,74214.0,11.0515,11.0848,11.0431,11.0515,74214.0
2021-08-13 15:30:00,13.24,13.29,13.23,13.24,282791.0,11.0431,11.0848,11.0348,11.0431,282791.0
2021-08-16 09:30:00,13.12,13.17,13.02,13.1,70092.0,10.943,10.9847,10.8596,10.9263,70092.0
2021-08-16 10:00:00,13.09,13.3,13.09,13.23,96053.0,10.918,11.0932,10.918,11.0348,96053.0
2021-08-16 10:30:00,13.24,13.28,13.19,13.23,54938.0,11.0431,11.0765,11.0014,11.0348,54938.0
2021-08-16 11:00:00,13.24,13.28,13.21,13.26,79913.0,11.0431,11.0765,11.0181,11.0598,79913.0
2021-08-16 11:30:00,13.26,13.28,13.23,13.25,46528.0,11.0598,11.0765,11.0348,11.0515,46528.0
2021-08-16 12:00:00,13.25,13.25,13.2,13.21,330754.0,11.0515,11.0515,11.0098,11.0181,330754.0
2021-08-16 12:30:00,13.21,13.23,13.19,13.23,40242.0,11.0181,11.0348,11.0014,11.0348,40242.0
2021-08-16 13:00:00,13.22,13.25,13.21,13.22,37304.0,11.0264,11.0515,11.0181,11.0264,37304.0
2021-08-16 13:30:00,13.22,13.23,13.2,13.22,43547.0,11.0264,11.0348,11.0098,11.0264,43547.0
2021-08-16 14:00:00,13.22,13.23,13.18,13.18,34659.0,11.0264,11.0348,10.9931,10.9931,34659.0
2021-08-16 14:30:00,13.18,13.22,13.15,13.21,109449.0,10.9931,11.0264,10.9681,11.0181,109449.0
2021-08-16 15:00:00,13.21,13.24,13.2,13.21,41659.0,11.0181,11.0431,11.0098,11.0181,41659.0
2021-08-16 15:30:00,13.21,13.23,13.17,13.19,323974.0,11.0181,11.0348,10.9847,11.0014,323974.0
2021-08-17 09:30:00,13.06,13.08,12.98,13.04,149302.0,10.893,10.9097,10.8263,10.8763,149302.0
2021-08-17 10:00:00,13.04,13.2,12.99,13.16,76786.0,10.8763,11.0098,10.8346,10.9764,76786.0
2021-08-17 10:30:00,13.16,13.17,13.06,13.07,59209.0,10.9764,10.9847,10.893,10.9013,59209.0
2021-08-17 11:00:00,13.08,13.08,12.98,13.03,92223.0,10.9097,10.9097,10.8263,10.868,92223.0
2021-08-17 11:30:00,13.03,13.09,12.99,13.02,163774.0,10.868,10.918,10.8346,10.8596,163774.0
2021-08-17 12:00:00,13.02,13.02,12.95,12.98,59307.0,10.8596,10.8596,10.8012,10.8263,59307.0
2021-08-17 12:30:00,12.98,12.99,12.85,12.86,62275.0,10.8263,10.8346,10.7178,10.7262,62275.0
2021-08-17 13:00:00,12.85,12.97,12.84,12.97,48061.0,10.7178,10.8179,10.7095,10.8179,48061.0
2021-08-17 13:30:00,12.96,12.96,12.91,12.96,30478.0,10.8096,10.8096,10.7679,10.8096,30478.0
2021-08-17 14:00:00,12.96,12.99,12.93,12.94,46183.0,10.8096,10.8346,10.7846,10.7929,46183.0
2021-08-17 14:30:00,12.94,13.0,12.91,13.0,46780.0,10.7929,10.8429,10.7679,10.8429,46780.0
2021-08-17 15:00:00,13.0,13.04,12.99,13.01,55523.0,10.8429,10.8763,10.8346,10.8513,55523.0
2021-08-17 15:30:00,13.01,13.07,12.98,13.03,221691.0,10.8513,10.9013,10.8263,10.868,221691.0
2021-08-18 09:30:00,12.97,13.01,12.86,13.0,89215.0,10.8179,10.8513,10.7262,10.8429,89215.0
2021-08-18 10:00:00,13.0,13.1,13.0,13.1,41141.0,10.8429,10.9263,10.8429,10.9263,41141.0
2021-08-18 10:30:00,13.09,13.14,13.08,13.12,37400.0,10.918,10.9597,10.9097,10.943,37400.0
2021-08-18 11:00:00,13.11,13.18,13.1,13.14,36968.0,10.9347,10.9931,10.9263,10.9597,36968.0
2021-08-18 11:30:00,13.14,13.15,13.09,13.13,26238.0,10.9597,10.9681,10.918,10.9514,26238.0
2021-08-18 12:00:00,13.13,13.16,13.09,13.11,16536.0,10.9514,10.9764,10.918,10.9347,16536.0
2021-08-18 12:30:00,13.1,13.13,13.08,13.12,23653.0,10.9263,10.9514,10.9097,10.943,23653.0
2021-08-18 13:00:00,13.12,13.15,13.1,13.13,25808.0,10.943,10.9681,10.9263,10.9514,25808.0
2021-08-18 13:30:00,13.14,13.16,13.13,13.15,33334.0,10.9597,10.9764,10.9514,10.9681,33334.0
2021-08-18 14:00:00,13.14,13.15,13.05,13.12,55563.0,10.9597,10.9681,10.8846,10.943,55563.0
2021-08-18 14:30:00,13.12,13.17,13.08,13.09,67159.0,10.943,10.9847,10.9097,10.918,67159.0
2021-08-18 15:00:00,13.09,13.11,13.06,13.07,170196.0,10.918,10.9347,10.893,10.9013,170196.0
2021-08-18 15:30:00,13.06,13.07,12.98,12.99,589847.0,10.893,10.9013,10.8263,10.8346,589847.0
2021-08-19 09:30:00,12.95,12.98,12.86,12.95,82929.0,10.8012,10.8263,10.7262,10.8012,82929.0
2021-08-19 10:00:00,12.94,12.96,12.88,12.9,64502.0,10.7929,10.8096,10.7429,10.7595,64502.0
2021-08-19 10:30:00,12.89,12.89,12.81,12.87,43986.0,10.7512,10.7512,10.6845,10.7345,43986.0
2021-08-19 11:00:00,12.88,12.88,12.73,12.74,33446.0,10.7429,10.7429,10.6177,10.6261,33446.0
2021-08-19 11:30:00,12.75,12.88,12.74,12.87,41246.0,10.6344,10.7429,10.6261,10.7345,41246.0
2021-08-19 12:00:00,12.87,12.89,12.83,12.87,23470.0,10.7345,10.7512,10.7011,10.7345,23470.0
2021-08-19 12:30:00,12.88,12.9,12.84,12.9,25885.0,10.7429,10.7595,10.7095,10.7595,25885.0
2021-08-19 13:00:00,12.89,12.9,12.79,12.79,24343.0,10.7512,10.7595,10.6678,10.6678,24343.0
2021-08-19 13:30:00,12.79,12.79,12.73,12.74,63067.0,10.6678,10.6678,10.6177,10.6261,63067.0
2021-08-19 14:00:00,12.73,12.77,12.71,12.71,102976.0,10.6177,10.6511,10.6011,10.6011,102976.0
2021-08-19 14:30:00,12.71,12.79,12.68,12.76,139589.0,10.6011,10.6678,10.576,10.6428,139589.0
2021-08-19 15:00:00,12.77,12.89,12.76,12.88,157413.0,10.6511,10.7512,10.6428,10.7429,157413.0
2021-08-19 15:30:00,12.88,12.9,12.8,12.84,443746.0,10.7429,10.7595,10.6761,10.7095,443746.0
2021-08-20 09:30:00,12.79,12.91,12.76,12.87,104809.0,10.6678,10.7679,10.6428,10.7345,104809.0
2021-08-20 10:00:00,12.86,12.93,12.85,12.9,47958.0,10.7262,10.7846,10.7178,10.7595,47958.0
2021-08-20 10:30:00,12.9,12.92,12.85,12.86,36159.0,10.7595,10.7762,10.7178,10.7262,36159.0
2021-08-20 11:00:00,12.85,12.99,12.84,12.96,63922.0,10.7178,10.8346,10.7095,10.8096,63922.0
2021-08-20 11:30:00,12.96,13.01,12.96,13.01,38344.0,10.8096,10.8513,10.8096,10.8513,38344.0
2021-08-20 12:00:00,13.01,13.04,12.98,13.03,52647.0,10.8513,10.8763,10.8263,10.868,52647.0
2021-08-20 12:30:00,13.03,13.07,13.02,13.03,80724.0,10.868,10.9013,10.8596,10.868,80724.0
2021-08-20 13:00:00,13.03,13.04,13.01,13.02,41721.0,10.868,10.8763,10.8513,10.8596,41721.0
2021-08-20 13:30:00,13.02,13.04,13.0,13.01,29621.0,10.8596,10.8763,10.8429,10.8513,29621.0
2021-08-20 14:00:00,13.01,13.05,12.96,12.96,92895.0,10.8513,10.8846,10.8096,10.8096,92895.0
2021-08-20 14:30:00,12.96,12.98,12.94,12.96,69811.0,10.8096,10.8263,10.7929,10.8096,69811.0
2021-08-20 15:00:00,12.96,13.01,12.95,13.01,93601.0,10.8096,10.8513,10.8012,10.8513,93601.0
2021-08-20 15:30:00,13.01,13.11,13.0,13.11,303748.0,10.8513,10.9347,10.8429,10.9347,303748.0
2021-08-23 09:30:00,13.21,13.26,13.13,13.23,69850.0,11.0181,11.0598,10.9514,11.0348,69850.0
2021-08-23 10:00:00,13.22,13.23,13.12,13.16,48354.0,11.0264,11.0348,10.943,10.9764,48354.0
2021-08-23 10:30:00,13.14,13.21,13.12,13.2,34224.0,10.9597,11.0181,10.943,11.0098,34224.0
2021-08-23 11:00:00,13.19,13.24,13.17,13.24,77120.0,11.0014,11.0431,10.9847,11.0431,77120.0
2021-08-23 11:30:00,13.24,13.24,13.19,13.22,30272.0,11.0431,11.0431,11.0014,11.0264,30272.0
2021-08-23 12:00:00,13.23,13.24,13.21,13.21,27817.0,11.0348,11.0431,11.0181,11.0181,27817.0
2021-08-23 12:30:00,13.21,13.24,13.18,13.21,47143.0,11.0181,11.0431,10.9931,11.0181,47143.0
2021-08-23 13:00:00,13.21,13.24,13.19,13.22,41821.0,11.0181,11.0431,11.0014,11.0264,41821.0
2021-08-23 13:30:00,13.22,13.24,13.19,13.2,33540.0,11.0264,11.0431,11.0014,11.0098,33540.0
2021-08-23 14:00:00,13.2,13.22,13.19,13.2,28685.0,11.0098,11.0264,11.0014,11.0098,28685.0
2021-08-23 14:30:00,13.2,13.22,13.19,13.2,14689.0,11.0098,11.0264,11.0014,11.0098,14689.0
2021-08-23 15:00:00,13.2,13.24,13.18,13.24,36413.0,11.0098,11.0431,10.9931,11.0431,36413.0
2021-08-23 15:30:00,13.24,13.26,13.21,13.22,253127.0,11.0431,11.0598,11.0181,11.0264,253127.0
2021-08-24 09:30:00,13.18,13.3,13.14,13.25,79817.0,10.9931,11.0932,10.9597,11.0515,79817.0
2021-08-24 10:00:00,13.26,13.26,13.15,13.19,49374.0,11.0598,11.0598,10.9681,11.0014,49374.0
2021-08-24 10:30:00,13.2,13.23,13.18,13.23,33450.0,11.0098,11.0348,10.9931,11.0348,33450.0
2021-08-24 11:00:00,13.23,13.26,13.22,13.24,45419.0,11.0348,11.0598,11.0264,11.0431,45419.0
2021-08-24 11:30:00,13.24,13.24,13.2,13.21,39761.0,11.0431,11.0431,11.0098,11.0181,39761.0
2021-08-24 12:00:00,13.21,13.22,13.18,13.22,62002.0,11.0181,11.0264,10.9931,11.0264,62002.0
2021-08-24 12:30:00,13.21,13.27,13.21,13.26,32018.0,11.0181,11.0681,11.0181,11.0598,32018.0
2021-08-24 13:00:00,13.26,13.28,13.24,13.25,35664.0,11.0598,11.0765,11.0431,11.0515,35664.0
2021-08-24 13:30:00,13.25,13.27,13.23,13.27,34199.0,11.0515,11.0681,11.0348,11.0681,34199.0
2021-08-24 14:00:00,13.27,13.28,13.21,13.23,52397.0,11.0681,11.0765,11.0181,11.0348,52397.0
2021-08-24 14:30:00,13.23,13.27,13.21,13.27,57512.0,11.0348,11.0681,11.0181,11.0681,57512.0
2021-08-24 15:00:00,13.27,13.28,13.24,13.28,65144.0,11.0681,11.0765,11.0431,11.0765,65144.0
2021-08-24 15:30:00,13.27,13.29,13.23,13.26,258280.0,11.0681,11.0848,11.0348,11.0598,258280.0
2021-08-25 09:30:00,13.29,13.37,13.24,13.37,67523.0,11.0848,11.1515,11.0431,11.1515,67523.0
2021-08-25 10:00:00,13.37,13.39,13.3,13.36,49977.0,11.1515,11.1682,11.0932,11.1432,49977.0
2021-08-25 10:30:00,13.37,13.39,13.34,13.37,94111.0,11.1515,11.1682,11.1265,11.1515,94111.0
2021-08-25 11:00:00,13.37,13.4,13.35,13.4,23943.0,11.1515,11.1766,11.1349,11.1766,23943.0
2021-08-25 11:30:00,13.4,13.44,13.39,13.44,43937.0,11.1766,11.2099,11.1682,11.2099,43937.0
2021-08-25 12:00:00,13.44,13.48,13.44,13.44,28342.0,11.2099,11.2433,11.2099,11.2099,28342.0
2021-08-25 12:30:00,13.45,13.45,13.41,13.42,40192.0,11.2183,11.2183,11.1849,11.1933,40192.0
2021-08-25 13:00:00,13.42,13.48,13.42,13.46,79866.0,11.1933,11.2433,11.1933,11.2266,79866.0
2021-08-25 13:30:00,13.47,13.49,13.45,13.48,81399.0,11.235,11.2516,11.2183,11.2433,81399.0
2021-08-25 14:00:00,13.48,13.49,13.41,13.44,32421.0,11.2433,11.2516,11.1849,11.2099,32421.0
2021-08-25 14:30:00,13.43,13.43,13.39,13.4,32137.0,11.2016,11.2016,11.1682,11.1766,32137.0
2021-08-25 15:00:00,13.41,13.41,13.34,13.36,113831.0,11.1849,11.1849,11.1265,11.1432,113831.0
2021-08-25 15:30:00,13.37,13.37,13.3,13.31,125133.0,11.1515,11.1515,11.0932,11.1015,125133.0
2021-08-26 09:30:00,13.31,13.33,13.22,13.27,90849.0,11.1015,11.1182,11.0264,11.0681,90849.0
2021-08-26 10:00:00,13.27,13.3,13.2,13.27,83320.0,11.0681,11.0932,11.0098,11.0681,83320.0
2021-08-26 10:30:00,13.28,13.28,13.15,13.17,62626.0,11.0765,11.0765,10.9681,10.9847,62626.0
2021-08-26 11:00:00,13.16,13.24,13.15,13.22,56325.0,10.9764,11.0431,10.9681,11.0264,56325.0
2021-08-26 11:30:00,13.21,13.24,13.16,13.18,33843.0,11.0181,11.0431,10.9764,10.9931,33843.0
2021-08-26 12:00:00,13.19,13.2,13.15,13.18,32654.0,11.0014,11.0098,10.9681,10.9931,32654.0
2021-08-26 12:30:00,13.19,13.2,13.14,13.16,35139.0,11.0014,11.0098,10.9597,10.9764,35139.0
2021-08-26 13:00:00,13.16,13.16,13.1,13.12,27403.0,10.9764,10.9764,10.9263,10.943,27403.0
2021-08-26 13:30:00,13.13,13.16,13.11,13.16,24989.0,10.9514,10.9764,10.9347,10.9764,24989.0
2021-08-26 14:00:00,13.15,13.15,13.08,13.12,40624.0,10.9681,10.9681,10.9097,10.943,40624.0
2021-08-26 14:30:00,13.12,13.12,13.05,13.06,51820.0,10.943,10.943,10.8846,10.893,51820.0
2021-08-26 15:00:00,13.07,13.08,13.03,13.06,87157.0,10.9013,10.9097,10.868,10.893,87157.0
2021-08-26 15:30:00,13.06,13.08,12.99,13.0,348412.0,10.893,10.9097,10.8346,10.8429,348412.0
2021-08-27 09:30:00,13.02,13.24,13.02,13.17,82498.0,10.8596,11.0431,10.8596,10.9847,82498.0
2021-08-27 10:00:00,13.18,13.18,13.1,13.18,63656.0,10.9931,10.9931,10.9263,10.9931,63656.0
2021-08-27 10:30:00,13.19,13.3,13.17,13.29,84234.0,11.0014,11.0932,10.9847,11.0848,84234.0
2021-08-27 11:00:00,13.3,13.34,13.28,13.29,78194.0,11.0932,11.1265,11.0765,11.0848,78194.0
2021-08-27 11:30:00,13.29,13.34,13.29,13.33,62291.0,11.0848,11.1265,11.0848,11.1182,62291.0
2021-08-27 12:00:00,13.33,13.36,13.3,13.36,64713.0,11.1182,11.1432,11.0932,11.1432,64713.0
2021-08-27 12:30:00,13.36,13.38,13.33,13.37,45859.0,11.1432,11.1599,11.1182,11.1515,45859.0
2021-08-27 13:00:00,13.37,13.38,13.35,13.36,44904.0,11.1515,11.1599,11.1349,11.1432,44904.0
2021-08-27 13:30:00,13.37,13.41,13.35,13.41,35975.0,11.1515,11.1849,11.1349,11.1849,35975.0
2021-08-27 14:00:00,13.41,13.42,13.36,13.41,44793.0,11.1849,11.1933,11.1432,11.1849,44793.0
2021-08-27 14:30:00,13.4,13.41,13.36,13.4,58587.0,11.1766,11.1849,11.1432,11.1766,58587.0
2021-08-27 15:00:00,13.4,13.42,13.37,13.41,93092.0,11.1766,11.1933,11.1515,11.1849,93092.0
2021-08-27 15:30:00,13.4,13.43,13.39,13.4,307226.0,11.1766,11.2016,11.1682,11.1766,307226.0
2021-08-30 09:30:00,13.38,13.41,13.16,13.22,85546.0,11.1599,11.1849,10.9764,11.0264,85546.0
2021-08-30 10:00:00,13.21,13.21,13.13,13.18,58811.0,11.0181,11.0181,10.9514,10.9931,58811.0
2021-08-30 10:30:00,13.17,13.2,13.14,13.17,36129.0,10.9847,11.0098,10.9597,10.9847,36129.0
2021-08-30 11:00:00,13.16,13.2,13.11,13.19,56217.0,10.9764,11.0098,10.9347,11.0014,56217.0
2021-08-30 11:30:00,13.2,13.21,13.13,13.19,41310.0,11.0098,11.0181,10.9514,11.0014,41310.0
2021-08-30 12:00:00,13.19,13.22,13.19,13.21,42569.0,11.0014,11.0264,11.0014,11.0181,42569.0
2021-08-30 12:30:00,13.21,13.22,13.16,13.17,39012.0,11.0181,11.0264,10.9764,10.9847,39012.0
2021-08-30 13:00:00,13.17,13.19,13.11,13.15,57064.0,10.9847,11.0014,10.9347,10.9681,57064.0
2021-08-30 13:30:00,13.16,13.16,13.12,13.14,33982.0,10.9764,10.9764,10.943,10.9597,33982.0
2021-08-30 14:00:00,13.15,13.16,13.1,13.12,27067.0,10.9681,10.9764,10.9263,10.943,27067.0
2021-08-30 14:30:00,13.12,13.14,13.1,13.13,46181.0,10.943,10.9597,10.9263,10.9514,46181.0
2021-08-30 15:00:00,13.13,13.15,13.09,13.12,75012.0,10.9514,10.9681,10.918,10.943,75012.0
2021-08-30 15:30:00,13.11,13.11,13.03,13.05,280005.0,10.9347,10.9347,10.868,10.8846,280005.0
2021-08-31 09:30:00,13.11,13.24,12.98,13.04,290988.0,10.9347,11.0431,10.8263,10.8763,290988.0
2021-08-31 10:00:00,13.03,13.16,13.02,13.07,215697.0,10.868,10.9764,10.8596,10.9013,215697.0
2021-08-31 10:30:00,13.08,13.16,13.06,13.13,133919.0,10.9097,10.9764,10.893,10.9514,133919.0
2021-08-31 11:00:00,13.14,13.17,13.1,13.14,100590.0,10.9597,10.9847,10.9263,10.9597,100590.0
2021-08-31 11:30:00,13.14,13.15,13.11,13.13,64473.0,10.9597,10.9681,10.9347,10.9514,64473.0
2021-08-31 12:00:00,13.13,13.17,13.13,13.15,76209.0,10.9514,10.9847,10.9514,10.9681,76209.0
2021-08-31 12:30:00,13.15,13.15,13.11,13.12,67457.0,10.9681,10.9681,10.9347,10.943,67457.0
2021-08-31 13:00:00,13.12,13.12,13.07,13.1,69631.0,10.943,10.943,10.9013,10.9263,69631.0
2021-08-31 13:30:00,13.09,13.09,13.05,13.08,97033.0,10.918,10.918,10.8846,10.9097,97033.0
2021-08-31 14:00:00,13.08,13.1,13.05,13.07,71228.0,10.9097,10.9263,10.8846,10.9013,71228.0
2021-08-31 14:30:00,13.08,13.09,13.03,13.07,177042.0,10.9097,10.918,10.868,10.9013,177042.0
2021-08-31 15:00:00,13.07,13.08,12.98,13.03,219927.0,10.9013,10.9097,10.8263,10.868,219927.0
2021-08-31 15:30:00,13.03,13.07,12.99,13.03,653488.0,10.868,10.9013,10.8346,10.868,653488.0
2021-09-01 09:30:00,13.08,13.08,12.82,12.84,226001.0,10.9097,10.9097,10.6928,10.7095,226001.0
2021-09-01 10:00:00,12.84,12.96,12.83,12.92,117792.0,10.7095,10.8096,10.7011,10.7762,117792.0
2021-09-01 10:30:00,12.93,13.0,12.92,12.97,66906.0,10.7846,10.8429,10.7762,10.8179,66906.0
2021-09-01 11:00:00,12.97,13.0,12.87,12.89,93113.0,10.8179,10.8429,10.7345,10.7512,93113.0
2021-09-01 11:30:00,12.9,12.97,12.89,12.96,92174.0,10.7595,10.8179,10.7512,10.8096,92174.0
2021-09-01 12:00:00,12.95,13.02,12.94,12.99,94985.0,10.8012,10.8596,10.7929,10.8346,94985.0
2021-09-01 12:30:00,12.99,13.04,12.99,13.02,56023.0,10.8346,10.8763,10.8346,10.8596,56023.0
2021-09-01 13:00:00,13.02,13.03,13.0,13.02,34458.0,10.8596,10.868,10.8429,10.8596,34458.0
2021-09-01 13:30:00,13.02,13.04,13.01,13.04,108132.0,10.8596,10.8763,10.8513,10.8763,108132.0
2021-09-01 14:00:00,13.03,13.04,12.97,12.98,50759.0,10.868,10.8763,10.8179,10.8263,50759.0
2021-09-01 14:30:00,12.98,12.98,12.94,12.96,50216.0,10.8263,10.8263,10.7929,10.8096,50216.0
2021-09-01 15:00:00,12.95,12.98,12.92,12.96,89776.0,10.8012,10.8263,10.7762,10.8096,89776.0
2021-09-01 15:30:00,12.96,13.0,12.94,12.95,465711.0,10.8096,10.8429,10.7929,10.8012,465711.0
2021-09-02 09:30:00,12.93,12.98,12.89,12.96,76473.0,10.7846,10.8263,10.7512,10.8096,76473.0
2021-09-02 10:00:00,12.96,13.01,12.94,13.0,86867.0,10.8096,10.8513,10.7929,10.8429,86867.0
2021-09-02 10:30:00,13.0,13.04,12.99,13.02,57254.0,10.8429,10.8763,10.8346,10.8596,57254.0
2021-09-02 11:00:00,13.01,13.08,13.0,13.02,96971.0,10.8513,10.9097,10.8429,10.8596,96971.0
2021-09-02 11:30:00,13.01,13.05,12.99,13.04,119766.0,10.8513,10.8846,10.8346,10.8763,119766.0
2021-09-02 12:00:00,13.04,13.05,12.97,12.99,92536.0,10.8763,10.8846,10.8179,10.8346,92536.0
2021-09-02 12:30:00,12.99,12.99,12.94,12.96,202262.0,10.8346,10.8346,10.7929,10.8096,202262.0
2021-09-02 13:00:00,12.96,12.97,12.94,12.95,66807.0,10.8096,10.8179,10.7929,10.8012,66807.0
2021-09-02 13:30:00,12.94,12.96,12.91,12.94,65496.0,10.7929,10.8096,10.7679,10.7929,65496.0
2021-09-02 14:00:00,12.93,12.95,12.89,12.91,63768.0,10.7846,10.8012,10.7512,10.7679,63768.0
2021-09-02 14:30:00,12.91,12.93,12.88,12.9,63833.0,10.7679,10.7846,10.7429,10.7595,63833.0
2021-09-02 15:00:00,12.9,12.93,12.89,12.91,72923.0,10.7595,10.7846,10.7512,10.7679,72923.0
2021-09-02 15:30:00,12.91,12.94,12.87,12.91,325643.0,10.7679,10.7929,10.7345,10.7679,325643.0
2021-09-03 09:30:00,12.95,13.0,12.91,12.96,125353.0,10.8012,10.8429,10.7679,10.8096,125353.0
2021-09-03 10:00:00,12.96,13.0,12.91,12.94,141216.0,10.8096,10.8429,10.7679,10.7929,141216.0
2021-09-03 10:30:00,12.94,12.95,12.83,12.88,59331.0,10.7929,10.8012,10.7011,10.7429,59331.0
2021-09-03 11:00:00,12.88,12.91,12.84,12.85,49125.0,10.7429,10.7679,10.7095,10.7178,49125.0
2021-09-03 11:30:00,12.85,12.88,12.83,12.87,48335.0,10.7178,10.7429,10.7011,10.7345,48335.0
2021-09-03 12:00:00,12.86,12.86,12.8,12.82,31846.0,10.7262,10.7262,10.6761,10.6928,31846.0
2021-09-03 12:30:00,12.83,12.83,12.79,12.8,31237.0,10.7011,10.7011,10.6678,10.6761,31237.0
2021-09-03 13:00:00,12.8,12.86,12.8,12.84,36782.0,10.6761,10.7262,10.6761,10.7095,36782.0
2021-09-03 13:30:00,12.84,12.86,12.83,12.84,23210.0,10.7095,10.7262,10.7011,10.7095,23210.0
2021-09-03 14:00:00,12.83,12.86,12.82,12.83,44705.0,10.7011,10.7262,10.6928,10.7011,44705.0
2021-09-03 14:30:00,12.83,12.88,12.81,12.88,54637.0,10.7011,10.7429,10.6845,10.7429,54637.0
2021-09-03 15:00:00,12.88,12.9,12.86,12.87,54277.0,10.7429,10.7595,10.7262,10.7345,54277.0
2021-09-03 15:30:00,12.87,12.9,12.85,12.86,252808.0,10.7345,10.7595,10.7178,10.7262,252808.0
2021-09-07 09:30:00,12.9,13.02,12.84,12.96,128438.0,10.7595,10.8596,10.7095,10.8096,128438.0
2021-09-07 10:00:00,12.96,12.99,12.92,12.92,48443.0,10.8096,10.8346,10.7762,10.7762,48443.0
2021-09-07 10:30:00,12.92,12.92,12.83,12.9,46952.0,10.7762,10.7762,10.7011,10.7595,46952.0
2021-09-07 11:00:00,12.89,12.89,12.83,12.89,31212.0,10.7512,10.7512,10.7011,10.7512,31212.0
2021-09-07 11:30:00,12.89,12.9,12.77,12.78,33644.0,10.7512,10.7595,10.6511,10.6594,33644.0
2021-09-07 12:00:00,12.78,12.82,12.76,12.78,35488.0,10.6594,10.6928,10.6428,10.6594,35488.0
2021-09-07 12:30:00,12.77,12.79,12.77,12.78,30103.0,10.6511,10.6678,10.6511,10.6594,30103.0
2021-09-07 13:00:00,12.78,12.82,12.77,12.81,47961.0,10.6594,10.6928,10.6511,10.6845,47961.0
2021-09-07 13:30:00,12.81,12.84,12.79,12.82,31010.0,10.6845,10.7095,10.6678,10.6928,31010.0
2021-09-07 14:00:00,12.82,12.83,12.73,12.73,67058.0,10.6928,10.7011,10.6177,10.6177,67058.0
2021-09-07 14:30:00,12.74,12.76,12.73,12.75,64004.0,10.6261,10.6428,10.6177,10.6344,64004.0
2021-09-07 15:00:00,12.75,12.76,12.71,12.73,63348.0,10.6344,10.6428,10.6011,10.6177,63348.0
2021-09-07 15:30:00,12.72,12.73,12.69,12.72,317364.0,10.6094,10.6177,10.5844,10.6094,317364.0
2021-09-08 09:30:00,12.62,12.72,12.6,12.65,102651.0,10.526,10.6094,10.5093,10.551,102651.0
2021-09-08 10:00:00,12.64,12.69,12.6,12.62,61926.0,10.5427,10.5844,10.5093,10.526,61926.0
2021-09-08 10:30:00,12.62,12.65,12.58,12.63,178144.0,10.526,10.551,10.4926,10.5343,178144.0
2021-09-08 11:00:00,12.62,12.67,12.61,12.63,41713.0,10.526,10.5677,10.5177,10.5343,41713.0
2021-09-08 11:30:00,12.63,12.64,12.6,12.61,65538.0,10.5343,10.5427,10.5093,10.5177,65538.0
2021-09-08 12:00:00,12.61,12.66,12.6,12.65,24692.0,10.5177,10.5594,10.5093,10.551,24692.0
2021-09-08 12:30:00,12.65,12.65,12.59,12.59,41544.0,10.551,10.551,10.501,10.501,41544.0
2021-09-08 13:00:00,12.6,12.61,12.56,12.59,43237.0,10.5093,10.5177,10.4759,10.501,43237.0
2021-09-08 13:30:00,12.59,12.59,12.56,12.56,87999.0,10.501,10.501,10.4759,10.4759,87999.0
2021-09-08 14:00:00,12.57,12.6,12.56,12.57,43642.0,10.4843,10.5093,10.4759,10.4843,43642.0
2021-09-08 14:30:00,12.57,12.59,12.55,12.58,94584.0,10.4843,10.501,10.4676,10.4926,94584.0
2021-09-08 15:00:00,12.58,12.59,12.56,12.56,55760.0,10.4926,10.501,10.4759,10.4759,55760.0
2021-09-08 15:30:00,12.56,12.59,12.55,12.59,246127.0,10.4759,10.501,10.4676,10.501,246127.0
2021-09-09 09:30:00,12.55,12.63,12.51,12.61,92677.0,10.4676,10.5343,10.4342,10.5177,92677.0
2021-09-09 10:00:00,12.62,12.71,12.61,12.66,50186.0,10.526,10.6011,10.5177,10.5594,50186.0
2021-09-09 10:30:00,12.65,12.7,12.65,12.68,43020.0,10.551,10.5927,10.551,10.576,43020.0
2021-09-09 11:00:00,12.68,12.72,12.63,12.64,114667.0,10.576,10.6094,10.5343,10.5427,114667.0
2021-09-09 11:30:00,12.64,12.65,12.62,12.65,57474.0,10.5427,10.551,10.526,10.551,57474.0
2021-09-09 12:00:00,12.65,12.65,12.58,12.6,62743.0,10.551,10.551,10.4926,10.5093,62743.0
2021-09-09 12:30:00,12.61,12.64,12.59,12.6,53485.0,10.5177,10.5427,10.501,10.5093,53485.0
2021-09-09 13:00:00,12.6,12.62,12.53,12.55,128484.0,10.5093,10.526,10.4509,10.4676,128484.0
2021-09-09 13:30:00,12.56,12.56,12.5,12.53,105684.0,10.4759,10.4759,10.4259,10.4509,105684.0
2021-09-09 14:00:00,12.53,12.55,12.5,12.52,133139.0,10.4509,10.4676,10.4259,10.4426,133139.0
2021-09-09 14:30:00,12.52,12.55,12.49,12.52,128383.0,10.4426,10.4676,10.4176,10.4426,128383.0
2021-09-09 15:00:00,12.53,12.57,12.52,12.55,134110.0,10.4509,10.4843,10.4426,10.4676,134110.0
2021-09-09 15:30:00,12.55,12.61,12.47,12.48,409806.0,10.4676,10.5177,10.4009,10.4092,409806.0
2021-09-10 09:30:00,12.55,12.61,12.44,12.46,163368.0,10.4676,10.5177,10.3759,10.3925,163368.0
2021-09-10 10:00:00,12.45,12.48,12.41,12.42,93843.0,10.3842,10.4092,10.3508,10.3592,93843.0
2021-09-10 10:30:00,12.41,12.44,12.34,12.37,122442.0,10.3508,10.3759,10.2925,10.3175,122442.0
2021-09-10 11:00:00,12.36,12.38,12.31,12.36,83563.0,10.3091,10.3258,10.2674,10.3091,83563.0
2021-09-10 11:30:00,12.36,12.4,12.34,12.38,60410.0,10.3091,10.3425,10.2925,10.3258,60410.0
2021-09-10 12:00:00,12.38,12.44,12.37,12.41,86655.0,10.3258,10.3759,10.3175,10.3508,86655.0
2021-09-10 12:30:00,12.41,12.41,12.37,12.41,131084.0,10.3508,10.3508,10.3175,10.3508,131084.0
2021-09-10 13:00:00,12.41,12.44,12.37,12.38,73058.0,10.3508,10.3759,10.3175,10.3258,73058.0
2021-09-10 13:30:00,12.38,12.39,12.33,12.36,128007.0,10.3258,10.3342,10.2841,10.3091,128007.0
2021-09-10 14:00:00,12.37,12.38,12.32,12.32,74364.0,10.3175,10.3258,10.2758,10.2758,74364.0
2021-09-10 14:30:00,12.32,12.33,12.29,12.3,137485.0,10.2758,10.2841,10.2507,10.2591,137485.0
2021-09-10 15:00:00,12.3,12.3,12.27,12.29,126175.0,10.2591,10.2591,10.2341,10.2507,126175.0
2021-09-10 15:30:00,12.28,12.28,12.15,12.16,560044.0,10.2424,10.2424,10.134,10.1423,560044.0
2021-09-13 09:30:00,12.32,12.37,12.19,12.29,293481.0,10.2758,10.3175,10.1673,10.2507,293481.0
2021-09-13 10:00:00,12.28,12.35,12.19,12.33,288850.0,10.2424,10.3008,10.1673,10.2841,288850.0
2021-09-13 10:30:00,12.34,12.35,12.24,12.32,199792.0,10.2925,10.3008,10.209,10.2758,199792.0
2021-09-13 11:00:00,12.33,12.37,12.26,12.33,125780.0,10.2841,10.3175,10.2257,10.2841,125780.0
2021-09-13 11:30:00,12.33,12.38,12.31,12.35,126544.0,10.2841,10.3258,10.2674,10.3008,126544.0
2021-09-13 12:00:00,12.35,12.42,12.33,12.36,121155.0,10.3008,10.3592,10.2841,10.3091,121155.0
2021-09-13 12:30:00,12.36,12.37,12.31,12.32,39279.0,10.3091,10.3175,10.2674,10.2758,39279.0
2021-09-13 13:00:00,12.31,12.32,12.26,12.27,80898.0,10.2674,10.2758,10.2257,10.2341,80898.0
2021-09-13 13:30:00,12.27,12.3,12.25,12.26,87800.0,10.2341,10.2591,10.2174,10.2257,87800.0
2021-09-13 14:00:00,12.26,12.29,12.21,12.24,102783.0,10.2257,10.2507,10.184,10.209,102783.0
2021-09-13 14:30:00,12.24,12.27,12.21,12.26,133366.0,10.209,10.2341,10.184,10.2257,133366.0
2021-09-13 15:00:00,12.25,12.27,12.19,12.27,219163.0,10.2174,10.2341,10.1673,10.2341,219163.0
2021-09-13 15:30:00,12.26,12.34,12.25,12.31,443993.0,10.2257,10.2925,10.2174,10.2674,443993.0
2021-09-14 09:30:00,12.24,12.28,12.06,12.07,189340.0,10.3037,10.3374,10.1522,10.1606,189340.0
2021-09-14 10:00:00,12.06,12.06,11.94,11.99,149446.0,10.1522,10.1522,10.0512,10.0933,149446.0
2021-09-14 10:30:00,11.98,11.98,11.9,11.91,124613.0,10.0849,10.0849,10.0175,10.0259,124613.0
2021-09-14 11:00:00,11.91,11.99,11.91,11.97,147328.0,10.0259,10.0933,10.0259,10.0764,147328.0
2021-09-14 11:30:00,11.97,11.99,11.9,11.92,67913.0,10.0764,10.0933,10.0175,10.0344,67913.0
2021-09-14 12:00:00,11.92,11.97,11.91,11.94,97189.0,10.0344,10.0764,10.0259,10.0512,97189.0
2021-09-14 12:30:00,11.93,11.94,11.9,11.91,100885.0,10.0428,10.0512,10.0175,10.0259,100885.0
2021-09-14 13:00:00,11.91,11.98,11.89,11.96,134755.0,10.0259,10.0849,10.0091,10.068,134755.0
2021-09-14 13:30:00,11.96,11.99,11.94,11.96,88218.0,10.068,10.0933,10.0512,10.068,88218.0
2021-09-14 14:00:00,11.96,11.96,11.9,11.9,76992.0,10.068,10.068,10.0175,10.0175,76992.0
2021-09-14 14:30:00,11.9,11.9,11.85,11.87,131863.0,10.0175,10.0175,9.9754,9.9923,131863.0
2021-09-14 15:00:00,11.87,11.88,11.83,11.84,215803.0,9.9923,10.0007,9.9586,9.967,215803.0
2021-09-14 15:30:00,11.83,11.87,11.8,11.87,668597.0,9.9586,9.9923,9.9333,9.9923,668597.0
2021-09-15 09:30:00,11.86,12.03,11.86,12.01,303458.0,9.9838,10.127,9.9838,10.1101,303458.0
2021-09-15 10:00:00,12.02,12.02,11.86,11.87,182359.0,10.1185,10.1185,9.9838,9.9923,182359.0
2021-09-15 10:30:00,11.87,11.93,11.83,11.87,90663.0,9.9923,10.0428,9.9586,9.9923,90663.0
2021-09-15 11:00:00,11.87,11.97,11.84,11.96,321715.0,9.9923,10.0764,9.967,10.068,321715.0
2021-09-15 11:30:00,11.96,11.98,11.92,11.95,108861.0,10.068,10.0849,10.0344,10.0596,108861.0
2021-09-15 12:00:00,11.95,11.97,11.89,11.94,110090.0,10.0596,10.0764,10.0091,10.0512,110090.0
2021-09-15 12:30:00,11.95,11.97,11.92,11.96,71367.0,10.0596,10.0764,10.0344,10.068,71367.0
2021-09-15 13:00:00,11.96,11.97,11.92,11.96,94395.0,10.068,10.0764,10.0344,10.068,94395.0
2021-09-15 13:30:00,11.96,11.98,11.93,11.94,187541.0,10.068,10.0849,10.0428,10.0512,187541.0
2021-09-15 14:00:00,11.94,11.94,11.9,11.93,128404.0,10.0512,10.0512,10.0175,10.0428,128404.0
2021-09-15 14:30:00,11.94,11.98,11.92,11.96,98484.0,10.0512,10.0849,10.0344,10.068,98484.0
2021-09-15 15:00:00,11.96,12.03,11.95,12.0,118654.0,10.068,10.127,10.0596,10.1017,118654.0
2021-09-15 15:30:00,11.99,12.03,11.98,12.01,318823.0,10.0933,10.127,10.0849,10.1101,318823.0
2021-09-16 09:30:00,12.11,12.18,12.04,12.04,236645.0,10.1943,10.2532,10.1354,10.1354,236645.0
2021-09-16 10:00:00,12.04,12.07,11.95,11.98,126434.0,10.1354,10.1606,10.0596,10.0849,126434.0
2021-09-16 10:30:00,11.98,12.01,11.9,11.92,93952.0,10.0849,10.1101,10.0175,10.0344,93952.0
2021-09-16 11:00:00,11.92,11.97,11.91,11.95,64091.0,10.0344,10.0764,10.0259,10.0596,64091.0
2021-09-16 11:30:00,11.95,11.98,11.93,11.97,80273.0,10.0596,10.0849,10.0428,10.0764,80273.0
2021-09-16 12:00:00,11.96,12.01,11.95,11.99,91675.0,10.068,10.1101,10.0596,10.0933,91675.0
2021-09-16 12:30:00,11.99,12.01,11.97,11.99,115969.0,10.0933,10.1101,10.0764,10.0933,115969.0
2021-09-16 13:00:00,11.98,12.0,11.96,11.98,89997.0,10.0849,10.1017,10.068,10.0849,89997.0
2021-09-16 13:30:00,11.98,12.02,11.96,12.01,75431.0,10.0849,10.1185,10.068,10.1101,75431.0
2021-09-16 14:00:00,12.01,12.06,12.0,12.01,93146.0,10.1101,10.1522,10.1017,10.1101,93146.0
2021-09-16 14:30:00,12.02,12.04,11.99,12.03,104865.0,10.1185,10.1354,10.0933,10.127,104865.0
2021-09-16 15:00:00,12.03,12.04,11.96,11.96,142622.0,10.127,10.1354,10.068,10.068,142622.0
2021-09-16 15:30:00,11.96,11.98,11.86,11.87,630534.0,10.068,10.0849,9.9838,9.9923,630534.0
2021-09-17 09:30:00,12.09,12.17,11.99,12.03,731637.0,10.1775,10.2448,10.0933,10.127,731637.0
2021-09-17 10:00:00,12.03,12.04,11.99,12.02,212311.0,10.127,10.1354,10.0933,10.1185,212311.0
2021-09-17 10:30:00,12.01,12.08,12.0,12.08,183953.0,10.1101,10.169,10.1017,10.169,183953.0
2021-09-17 11:00:00,12.08,12.17,12.07,12.14,211208.0,10.169,10.2448,10.1606,10.2196,211208.0
2021-09-17 11:30:00,12.14,12.18,12.11,12.17,86674.0,10.2196,10.2532,10.1943,10.2448,86674.0
2021-09-17 12:00:00,12.17,12.17,12.08,12.09,96552.0,10.2448,10.2448,10.169,10.1775,96552.0
2021-09-17 12:30:00,12.1,12.16,12.09,12.12,108772.0,10.1859,10.2364,10.1775,10.2027,108772.0
2021-09-17 13:00:00,12.13,12.13,12.08,12.09,103534.0,10.2111,10.2111,10.169,10.1775,103534.0
2021-09-17 13:30:00,12.09,12.1,12.02,12.04,141792.0,10.1775,10.1859,10.1185,10.1354,141792.0
2021-09-17 14:00:00,12.04,12.1,12.03,12.08,181230.0,10.1354,10.1859,10.127,10.169,181230.0
2021-09-17 14:30:00,12.08,12.1,12.05,12.07,176460.0,10.169,10.1859,10.1438,10.1606,176460.0
2021-09-17 15:00:00,12.07,12.11,12.06,12.07,267021.0,10.1606,10.1943,10.1522,10.1606,267021.0
2021-09-17 15:30:00,12.07,12.13,11.95,12.11,1595736.0,10.1606,10.2111,10.0596,10.1943,1595736.0
2021-09-20 09:30:00,11.76,11.89,11.72,11.8,313879.0,9.8997,10.0091,9.866,9.9333,313879.0
2021-09-20 10:00:00,11.79,11.87,11.71,11.74,171623.0,9.9249,9.9923,9.8576,9.8828,171623.0
2021-09-20 10:30:00,11.73,11.82,11.7,11.77,82191.0,9.8744,9.9502,9.8492,9.9081,82191.0
2021-09-20 11:00:00,11.77,11.84,11.74,11.76,109976.0,9.9081,9.967,9.8828,9.8997,109976.0
2021-09-20 11:30:00,11.76,11.76,11.69,11.71,97203.0,9.8997,9.8997,9.8407,9.8576,97203.0
2021-09-20 12:00:00,11.71,11.74,11.67,11.73,129729.0,9.8576,9.8828,9.8239,9.8744,129729.0
2021-09-20 12:30:00,11.72,11.73,11.69,11.7,80801.0,9.866,9.8744,9.8407,9.8492,80801.0
2021-09-20 13:00:00,11.7,11.74,11.66,11.73,81775.0,9.8492,9.8828,9.8155,9.8744,81775.0
2021-09-20 13:30:00,11.73,11.78,11.72,11.78,127329.0,9.8744,9.9165,9.866,9.9165,127329.0
2021-09-20 14:00:00,11.79,11.79,11.7,11.71,93041.0,9.9249,9.9249,9.8492,9.8576,93041.0
2021-09-20 14:30:00,11.71,11.73,11.68,11.7,124773.0,9.8576,9.8744,9.8323,9.8492,124773.0
2021-09-20 15:00:00,11.7,11.78,11.69,11.78,120200.0,9.8492,9.9165,9.8407,9.9165,120200.0
2021-09-20 15:30:00,11.78,11.88,11.77,11.88,385097.0,9.9165,10.0007,9.9081,10.0007,385097.0
2021-09-21 09:30:00,11.91,11.99,11.84,11.9,111932.0,10.0259,10.0933,9.967,10.0175,111932.0
2021-09-21 10:00:00,11.9,11.9,11.83,11.87,58108.0,10.0175,10.0175,9.9586,9.9923,58108.0
2021-09-21 10:30:00,11.86,11.87,11.78,11.8,47311.0,9.9838,9.9923,9.9165,9.9333,47311.0
2021-09-21 11:00:00,11.8,11.84,11.78,11.78,51984.0,9.9333,9.967,9.9165,9.9165,51984.0
2021-09-21 11:30:00,11.79,11.88,11.79,11.85,38318.0,9.9249,10.0007,9.9249,9.9754,38318.0
2021-09-21 12:00:00,11.86,11.92,11.86,11.88,34813.0,9.9838,10.0344,9.9838,10.0007,34813.0
2021-09-21 12:30:00,11.89,11.9,11.82,11.85,31660.0,10.0091,10.0175,9.9502,9.9754,31660.0
2021-09-21 13:00:00,11.85,11.87,11.82,11.84,28446.0,9.9754,9.9923,9.9502,9.967,28446.0
2021-09-21 13:30:00,11.83,11.87,11.83,11.83,38146.0,9.9586,9.9923,9.9586,9.9586,38146.0
2021-09-21 14:00:00,11.84,11.85,11.8,11.8,32071.0,9.967,9.9754,9.9333,9.9333,32071.0
2021-09-21 14:30:00,11.8,11.87,11.8,11.85,36973.0,9.9333,9.9923,9.9333,9.9754,36973.0
2021-09-21 15:00:00,11.86,11.9,11.85,11.9,56889.0,9.9838,10.0175,9.9754,10.0175,56889.0
2021-09-21 15:30:00,11.89,11.92,11.79,11.8,306463.0,10.0091,10.0344,9.9249,9.9333,306463.0
2021-09-22 09:30:00,11.94,12.02,11.91,12.02,100606.0,10.0512,10.1185,10.0259,10.1185,100606.0
2021-09-22 10:00:00,12.03,12.04,11.95,11.96,118723.0,10.127,10.1354,10.0596,10.068,118723.0
2021-09-22 10:30:00,11.97,12.02,11.95,12.02,64075.0,10.0764,10.1185,10.0596,10.1185,64075.0
2021-09-22 11:00:00,12.02,12.08,12.01,12.07,90167.0,10.1185,10.169,10.1101,10.1606,90167.0
2021-09-22 11:30:00,12.07,12.09,12.04,12.07,86131.0,10.1606,10.1775,10.1354,10.1606,86131.0
2021-09-22 12:00:00,12.07,12.08,12.04,12.07,62957.0,10.1606,10.169,10.1354,10.1606,62957.0
2021-09-22 12:30:00,12.07,12.07,12.0,12.04,69133.0,10.1606,10.1606,10.1017,10.1354,69133.0
2021-09-22 13:00:00,12.03,12.06,12.02,12.05,47123.0,10.127,10.1522,10.1185,10.1438,47123.0
2021-09-22 13:30:00,12.05,12.09,12.05,12.09,58291.0,10.1438,10.1775,10.1438,10.1775,58291.0
2021-09-22 14:00:00,12.09,12.15,12.06,12.12,149116.0,10.1775,10.228,10.1522,10.2027,149116.0
2021-09-22 14:30:00,12.12,12.13,12.04,12.1,206121.0,10.2027,10.2111,10.1354,10.1859,206121.0
2021-09-22 15:00:00,12.1,12.14,12.08,12.14,158545.0,10.1859,10.2196,10.169,10.2196,158545.0
2021-09-22 15:30:00,12.13,12.15,12.05,12.06,452230.0,10.2111,10.228,10.1438,10.1522,452230.0
2021-09-23 09:30:00,12.26,12.73,12.19,12.7,799711.0,10.3206,10.7162,10.2616,10.691,799711.0
2021-09-23 10:00:00,12.7,12.74,12.64,12.66,155188.0,10.691,10.7246,10.6405,10.6573,155188.0
2021-09-23 10:30:00,12.67,12.7,12.64,12.69,173041.0,10.6657,10.691,10.6405,10.6825,173041.0
2021-09-23 11:00:00,12.7,12.73,12.67,12.73,99520.0,10.691,10.7162,10.6657,10.7162,99520.0
2021-09-23 11:30:00,12.73,12.75,12.69,12.73,168080.0,10.7162,10.7331,10.6825,10.7162,168080.0
2021-09-23 12:00:00,12.73,12.76,12.71,12.74,150771.0,10.7162,10.7415,10.6994,10.7246,150771.0
2021-09-23 12:30:00,12.74,12.8,12.72,12.78,193644.0,10.7246,10.7751,10.7078,10.7583,193644.0
2021-09-23 13:00:00,12.79,12.83,12.78,12.83,136460.0,10.7667,10.8004,10.7583,10.8004,136460.0
2021-09-23 13:30:00,12.83,12.89,12.82,12.89,141997.0,10.8004,10.8509,10.792,10.8509,141997.0
2021-09-23 14:00:00,12.89,12.91,12.86,12.88,105324.0,10.8509,10.8677,10.8257,10.8425,105324.0
2021-09-23 14:30:00,12.88,12.9,12.83,12.84,140955.0,10.8425,10.8593,10.8004,10.8088,140955.0
2021-09-23 15:00:00,12.84,12.88,12.81,12.87,222687.0,10.8088,10.8425,10.7836,10.8341,222687.0
2021-09-23 15:30:00,12.87,12.92,12.83,12.9,977262.0,10.8341,10.8762,10.8004,10.8593,977262.0
2021-09-24 09:30:00,13.07,13.23,12.95,13.23,616756.0,11.0024,11.1371,10.9014,11.1371,616756.0
2021-09-24 10:00:00,13.23,13.26,13.2,13.22,200238.0,11.1371,11.1624,11.1119,11.1287,200238.0
2021-09-24 10:30:00,13.23,13.26,13.17,13.24,311124.0,11.1371,11.1624,11.0866,11.1455,311124.0
2021-09-24 11:00:00,13.24,13.27,13.22,13.27,238091.0,11.1455,11.1708,11.1287,11.1708,238091.0
2021-09-24 11:30:00,13.27,13.32,13.26,13.32,204135.0,11.1708,11.2129,11.1624,11.2129,204135.0
2021-09-24 12:00:00,13.32,13.35,13.3,13.32,129962.0,11.2129,11.2381,11.196,11.2129,129962.0
2021-09-24 12:30:00,13.32,13.32,13.27,13.29,101150.0,11.2129,11.2129,11.1708,11.1876,101150.0
2021-09-24 13:00:00,13.29,13.31,13.26,13.27,49034.0,11.1876,11.2045,11.1624,11.1708,49034.0
2021-09-24 13:30:00,13.28,13.28,13.22,13.25,168907.0,11.1792,11.1792,11.1287,11.154,168907.0
2021-09-24 14:00:00,13.25,13.27,13.23,13.27,68332.0,11.154,11.1708,11.1371,11.1708,68332.0
2021-09-24 14:30:00,13.27,13.28,13.23,13.25,112595.0,11.1708,11.1792,11.1371,11.154,112595.0
2021-09-24 15:00:00,13.25,13.26,13.2,13.21,157134.0,11.154,11.1624,11.1119,11.1203,157134.0
2021-09-24 15:30:00,13.21,13.23,13.14,13.18,756469.0,11.1203,11.1371,11.0614,11.095,756469.0
2021-09-27 09:30:00,13.34,13.52,13.34,13.49,240639.0,11.2297,11.3812,11.2297,11.356,240639.0
2021-09-27 10:00:00,13.48,13.49,13.41,13.46,122714.0,11.3476,11.356,11.2886,11.3307,122714.0
2021-09-27 10:30:00,13.46,13.52,13.45,13.52,87385.0,11.3307,11.3812,11.3223,11.3812,87385.0
2021-09-27 11:00:00,13.52,13.54,13.48,13.53,79718.0,11.3812,11.3981,11.3476,11.3897,79718.0
2021-09-27 11:30:00,13.53,13.56,13.51,13.56,126344.0,11.3897,11.4149,11.3728,11.4149,126344.0
2021-09-27 12:00:00,13.55,13.59,13.55,13.59,79716.0,11.4065,11.4402,11.4065,11.4402,79716.0
2021-09-27 12:30:00,13.59,13.62,13.58,13.61,88842.0,11.4402,11.4654,11.4318,11.457,88842.0
2021-09-27 13:00:00,13.61,13.61,13.57,13.59,71179.0,11.457,11.457,11.4233,11.4402,71179.0
2021-09-27 13:30:00,13.59,13.61,13.58,13.6,48319.0,11.4402,11.457,11.4318,11.4486,48319.0
2021-09-27 14:00:00,13.6,13.65,13.59,13.65,63902.0,11.4486,11.4907,11.4402,11.4907,63902.0
2021-09-27 14:30:00,13.65,13.65,13.59,13.6,76007.0,11.4907,11.4907,11.4402,11.4486,76007.0
2021-09-27 15:00:00,13.6,13.61,13.56,13.57,133462.0,11.4486,11.457,11.4149,11.4233,133462.0
2021-09-27 15:30:00,13.57,13.58,13.49,13.53,425636.0,11.4233,11.4318,11.356,11.3897,425636.0
2021-09-28 09:30:00,13.58,13.6,13.43,13.46,158814.0,11.4318,11.4486,11.3055,11.3307,158814.0
2021-09-28 10:00:00,13.46,13.47,13.35,13.37,150996.0,11.3307,11.3392,11.2381,11.255,150996.0
2021-09-28 10:30:00,13.37,13.48,13.36,13.44,105430.0,11.255,11.3476,11.2466,11.3139,105430.0
2021-09-28 11:00:00,13.44,13.51,13.35,13.51,226468.0,11.3139,11.3728,11.2381,11.3728,226468.0
2021-09-28 11:30:00,13.51,13.52,13.4,13.44,251555.0,11.3728,11.3812,11.2802,11.3139,251555.0
2021-09-28 12:00:00,13.43,13.43,13.37,13.4,50360.0,11.3055,11.3055,11.255,11.2802,50360.0
2021-09-28 12:30:00,13.4,13.4,13.32,13.33,118268.0,11.2802,11.2802,11.2129,11.2213,118268.0
2021-09-28 13:00:00,13.34,13.42,13.32,13.4,76852.0,11.2297,11.2971,11.2129,11.2802,76852.0
2021-09-28 13:30:00,13.4,13.4,13.33,13.35,56106.0,11.2802,11.2802,11.2213,11.2381,56106.0
2021-09-28 14:00:00,13.35,13.37,13.29,13.35,351812.0,11.2381,11.255,11.1876,11.2381,351812.0
2021-09-28 14:30:00,13.35,13.43,13.32,13.42,110398.0,11.2381,11.3055,11.2129,11.2971,110398.0
2021-09-28 15:00:00,13.42,13.46,13.34,13.36,164333.0,11.2971,11.3307,11.2297,11.2466,164333.0
2021-09-28 15:30:00,13.35,13.39,13.3,13.35,432308.0,11.2381,11.2718,11.196,11.2381,432308.0
2021-09-29 09:30:00,13.24,13.43,13.23,13.42,169692.0,11.1455,11.3055,11.1371,11.2971,169692.0
2021-09-29 10:00:00,13.42,13.5,13.39,13.48,102155.0,11.2971,11.3644,11.2718,11.3476,102155.0
2021-09-29 10:30:00,13.47,13.52,13.4,13.51,83449.0,11.3392,11.3812,11.2802,11.3728,83449.0
2021-09-29 11:00:00,13.51,13.55,13.47,13.52,41964.0,11.3728,11.4065,11.3392,11.3812,41964.0
2021-09-29 11:30:00,13.51,13.54,13.44,13.5,144962.0,11.3728,11.3981,11.3139,11.3644,144962.0
2021-09-29 12:00:00,13.5,13.53,13.48,13.5,60529.0,11.3644,11.3897,11.3476,11.3644,60529.0
2021-09-29 12:30:00,13.49,13.52,13.48,13.49,70021.0,11.356,11.3812,11.3476,11.356,70021.0
2021-09-29 13:00:00,13.49,13.52,13.47,13.5,78494.0,11.356,11.3812,11.3392,11.3644,78494.0
2021-09-29 13:30:00,13.5,13.5,13.45,13.49,42078.0,11.3644,11.3644,11.3223,11.356,42078.0
2021-09-29 14:00:00,13.49,13.54,13.48,13.52,94421.0,11.356,11.3981,11.3476,11.3812,94421.0
2021-09-29 14:30:00,13.51,13.58,13.51,13.57,115456.0,11.3728,11.4318,11.3728,11.4233,115456.0
2021-09-29 15:00:00,13.57,13.62,13.55,13.62,128862.0,11.4233,11.4654,11.4065,11.4654,128862.0
2021-09-29 15:30:00,13.62,13.63,13.58,13.6,530932.0,11.4654,11.4738,11.4318,11.4486,530932.0
2021-09-30 09:30:00,13.69,13.71,13.54,13.62,388832.0,11.5244,11.5412,11.3981,11.4654,388832.0
2021-09-30 10:00:00,13.61,13.62,13.52,13.53,101148.0,11.457,11.4654,11.3812,11.3897,101148.0
2021-09-30 10:30:00,13.53,13.59,13.52,13.54,94051.0,11.3897,11.4402,11.3812,11.3981,94051.0
2021-09-30 11:00:00,13.54,13.65,13.53,13.62,54267.0,11.3981,11.4907,11.3897,11.4654,54267.0
2021-09-30 11:30:00,13.62,13.62,13.49,13.5,75515.0,11.4654,11.4654,11.356,11.3644,75515.0
2021-09-30 12:00:00,13.5,13.52,13.41,13.45,182900.0,11.3644,11.3812,11.2886,11.3223,182900.0
2021-09-30 12:30:00,13.44,13.49,13.41,13.46,51873.0,11.3139,11.356,11.2886,11.3307,51873.0
2021-09-30 13:00:00,13.46,13.5,13.44,13.46,95844.0,11.3307,11.3644,11.3139,11.3307,95844.0
2021-09-30 13:30:00,13.46,13.5,13.42,13.49,78778.0,11.3307,11.3644,11.2971,11.356,78778.0
2021-09-30 14:00:00,13.49,13.52,13.41,13.44,108148.0,11.356,11.3812,11.2886,11.3139,108148.0
2021-09-30 14:30:00,13.44,13.48,13.43,13.43,100556.0,11.3139,11.3476,11.3055,11.3055,100556.0
2021-09-30 15:00:00,13.43,13.48,13.4,13.42,118100.0,11.3055,11.3476,11.2802,11.2971,118100.0
2021-09-30 15:30:00,13.42,13.45,13.31,13.32,662815.0,11.2971,11.3223,11.2045,11.2129,662815.0
2021-10-01 09:30:00,13.37,13.54,13.26,13.35,305215.0,11.255,11.3981,11.1624,11.2381,305215.0
2021-10-01 10:00:00,13.34,13.45,13.26,13.29,108311.0,11.2297,11.3223,11.1624,11.1876,108311.0
2021-10-01 10:30:00,13.29,13.36,13.26,13.36,62271.0,11.1876,11.2466,11.1624,11.2466,62271.0
2021-10-01 11:00:00,13.36,13.42,13.35,13.4,93478.0,11.2466,11.2971,11.2381,11.2802,93478.0
2021-10-01 11:30:00,13.41,13.47,13.41,13.46,59109.0,11.2886,11.3392,11.2886,11.3307,59109.0
2021-10-01 12:00:00,13.46,13.51,13.45,13.5,59136.0,11.3307,11.3728,11.3223,11.3644,59136.0
2021-10-01 12:30:00,13.5,13.54,13.49,13.49,61168.0,11.3644,11.3981,11.356,11.356,61168.0
2021-10-01 13:00:00,13.49,13.56,13.47,13.56,92030.0,11.356,11.4149,11.3392,11.4149,92030.0
2021-10-01 13:30:00,13.56,13.63,13.55,13.63,95891.0,11.4149,11.4738,11.4065,11.4738,95891.0
2021-10-01 14:00:00,13.63,13.68,13.62,13.68,55035.0,11.4738,11.5159,11.4654,11.5159,55035.0
2021-10-01 14:30:00,13.68,13.71,13.66,13.7,81690.0,11.5159,11.5412,11.4991,11.5328,81690.0
2021-10-01 15:00:00,13.71,13.73,13.64,13.64,158009.0,11.5412,11.558,11.4823,11.4823,158009.0
2021-10-01 15:30:00,13.65,13.65,13.56,13.57,343754.0,11.4907,11.4907,11.4149,11.4233,343754.0
2021-10-04 09:30:00,13.61,13.81,13.61,13.76,168789.0,11.457,11.6254,11.457,11.5833,168789.0
2021-10-04 10:00:00,13.76,13.77,13.6,13.62,54155.0,11.5833,11.5917,11.4486,11.4654,54155.0
2021-10-04 10:30:00,13.61,13.63,13.54,13.6,148199.0,11.457,11.4738,11.3981,11.4486,148199.0
2021-10-04 11:00:00,13.59,13.63,13.54,13.57,35873.0,11.4402,11.4738,11.3981,11.4233,35873.0
2021-10-04 11:30:00,13.57,13.65,13.57,13.65,65560.0,11.4233,11.4907,11.4233,11.4907,65560.0
2021-10-04 12:00:00,13.65,13.67,13.63,13.65,65453.0,11.4907,11.5075,11.4738,11.4907,65453.0
2021-10-04 12:30:00,13.65,13.66,13.6,13.65,32049.0,11.4907,11.4991,11.4486,11.4907,32049.0
2021-10-04 13:00:00,13.64,13.68,13.6,13.66,85640.0,11.4823,11.5159,11.4486,11.4991,85640.0
2021-10-04 13:30:00,13.66,13.69,13.64,13.68,53393.0,11.4991,11.5244,11.4823,11.5159,53393.0
2021-10-04 14:00:00,13.68,13.69,13.62,13.65,71788.0,11.5159,11.5244,11.4654,11.4907,71788.0
2021-10-04 14:30:00,13.64,13.66,13.61,13.64,31979.0,11.4823,11.4991,11.457,11.4823,31979.0
2021-10-04 15:00:00,13.63,13.67,13.62,13.63,71500.0,11.4738,11.5075,11.4654,11.4738,71500.0
2021-10-04 15:30:00,13.63,13.7,13.6,13.65,382021.0,11.4738,11.5328,11.4486,11.4907,382021.0
2021-10-05 09:30:00,13.75,13.78,13.6,13.66,149598.0,11.5749,11.6001,11.4486,11.4991,149598.0
2021-10-05 10:00:00,13.66,13.79,13.66,13.77,84743.0,11.4991,11.6085,11.4991,11.5917,84743.0
2021-10-05 10:30:00,13.78,13.82,13.75,13.76,81367.0,11.6001,11.6338,11.5749,11.5833,81367.0
2021-10-05 11:00:00,13.76,13.78,13.72,13.74,63852.0,11.5833,11.6001,11.5496,11.5664,63852.0
2021-10-05 11:30:00,13.73,13.73,13.65,13.67,50278.0,11.558,11.558,11.4907,11.5075,50278.0
2021-10-05 12:00:00,13.67,13.69,13.56,13.58,51726.0,11.5075,11.5244,11.4149,11.4318,51726.0
2021-10-05 12:30:00,13.58,13.65,13.57,13.64,48761.0,11.4318,11.4907,11.4233,11.4823,48761.0
2021-10-05 13:00:00,13.63,13.66,13.62,13.65,37809.0,11.4738,11.4991,11.4654,11.4907,37809.0
2021-10-05 13:30:00,13.66,13.66,13.63,13.64,22627.0,11.4991,11.4991,11.4738,11.4823,22627.0
2021-10-05 14:00:00,13.65,13.66,13.61,13.63,36811.0,11.4907,11.4991,11.457,11.4738,36811.0
2021-10-05 14:30:00,13.63,13.67,13.62,13.66,39052.0,11.4738,11.5075,11.4654,11.4991,39052.0
2021-10-05 15:00:00,13.66,13.7,13.64,13.65,54295.0,11.4991,11.5328,11.4823,11.4907,54295.0
2021-10-05 15:30:00,13.65,13.68,13.61,13.61,161451.0,11.4907,11.5159,11.457,11.457,161451.0
2021-10-06 09:30:00,13.5,13.56,13.3,13.49,184385.0,11.3644,11.4149,11.196,11.356,184385.0
2021-10-06 10:00:00,13.49,13.49,13.39,13.45,113357.0,11.356,11.356,11.2718,11.3223,113357.0
2021-10-06 10:30:00,13.45,13.48,13.35,13.45,107766.0,11.3223,11.3476,11.2381,11.3223,107766.0
2021-10-06 11:00:00,13.45,13.48,13.38,13.39,96509.0,11.3223,11.3476,11.2634,11.2718,96509.0
2021-10-06 11:30:00,13.4,13.5,13.37,13.5,50910.0,11.2802,11.3644,11.255,11.3644,50910.0
2021-10-06 12:00:00,13.5,13.51,13.39,13.41,44957.0,11.3644,11.3728,11.2718,11.2886,44957.0
2021-10-06 12:30:00,13.41,13.49,13.41,13.46,67117.0,11.2886,11.356,11.2886,11.3307,67117.0
2021-10-06 13:00:00,13.46,13.48,13.4,13.48,55495.0,11.3307,11.3476,11.2802,11.3476,55495.0
2021-10-06 13:30:00,13.48,13.53,13.47,13.53,74181.0,11.3476,11.3897,11.3392,11.3897,74181.0
2021-10-06 14:00:00,13.53,13.58,13.5,13.58,89264.0,11.3897,11.4318,11.3644,11.4318,89264.0
2021-10-06 14:30:00,13.57,13.6,13.54,13.54,70279.0,11.4233,11.4486,11.3981,11.3981,70279.0
2021-10-06 15:00:00,13.55,13.59,13.53,13.58,80907.0,11.4065,11.4402,11.3897,11.4318,80907.0
2021-10-06 15:30:00,13.57,13.63,13.53,13.63,271494.0,11.4233,11.4738,11.3897,11.4738,271494.0
2021-10-07 09:30:00,13.76,13.8,13.66,13.78,92036.0,11.5833,11.617,11.4991,11.6001,92036.0
2021-10-07 10:00:00,13.78,13.84,13.77,13.81,127965.0,11.6001,11.6506,11.5917,11.6254,127965.0
2021-10-07 10:30:00,13.8,13.84,13.75,13.81,43076.0,11.617,11.6506,11.5749,11.6254,43076.0
2021-10-07 11:00:00,13.81,13.83,13.78,13.82,55692.0,11.6254,11.6422,11.6001,11.6338,55692.0
2021-10-07 11:30:00,13.81,13.82,13.77,13.79,48876.0,11.6254,11.6338,11.5917,11.6085,48876.0
2021-10-07 12:00:00,13.79,13.8,13.74,13.76,43421.0,11.6085,11.617,11.5664,11.5833,43421.0
2021-10-07 12:30:00,13.76,13.79,13.73,13.78,54609.0,11.5833,11.6085,11.558,11.6001,54609.0
2021-10-07 13:00:00,13.78,13.83,13.77,13.83,43535.0,11.6001,11.6422,11.5917,11.6422,43535.0
2021-10-07 13:30:00,13.83,13.84,13.81,13.81,90136.0,11.6422,11.6506,11.6254,11.6254,90136.0
2021-10-07 14:00:00,13.82,13.83,13.8,13.81,51095.0,11.6338,11.6422,11.617,11.6254,51095.0
2021-10-07 14:30:00,13.81,13.81,13.77,13.78,60531.0,11.6254,11.6254,11.5917,11.6001,60531.0
2021-10-07 15:00:00,13.77,13.85,13.76,13.82,149872.0,11.5917,11.659,11.5833,11.6338,149872.0
2021-10-07 15:30:00,13.82,13.85,13.78,13.84,294077.0,11.6338,11.659,11.6001,11.6506,294077.0
2021-10-08 09:30:00,13.78,13.89,13.75,13.88,57957.0,11.6001,11.6927,11.5749,11.6843,57957.0
2021-10-08 10:00:00,13.88,13.94,13.87,13.89,29975.0,11.6843,11.7348,11.6759,11.6927,29975.0
2021-10-08 10:30:00,13.89,13.95,13.89,13.95,56092.0,11.6927,11.7432,11.6927,11.7432,56092.0
2021-10-08 11:00:00,13.96,13.97,13.89,13.93,27715.0,11.7516,11.7601,11.6927,11.7264,27715.0
2021-10-08 11:30:00,13.93,13.93,13.88,13.88,20738.0,11.7264,11.7264,11.6843,11.6843,20738.0
2021-10-08 12:00:00,13.88,13.88,13.84,13.85,19429.0,11.6843,11.6843,11.6506,11.659,19429.0
2021-10-08 12:30:00,13.85,13.88,13.84,13.87,21325.0,11.659,11.6843,11.6506,11.6759,21325.0
2021-10-08 13:00:00,13.88,13.89,13.81,13.82,28874.0,11.6843,11.6927,11.6254,11.6338,28874.0
2021-10-08 13:30:00,13.82,13.86,13.81,13.86,22763.0,11.6338,11.6675,11.6254,11.6675,22763.0
2021-10-08 14:00:00,13.86,13.89,13.85,13.89,32452.0,11.6675,11.6927,11.659,11.6927,32452.0
2021-10-08 14:30:00,13.89,13.89,13.86,13.88,27057.0,11.6927,11.6927,11.6675,11.6843,27057.0
2021-10-08 15:00:00,13.88,13.89,13.86,13.88,31078.0,11.6843,11.6927,11.6675,11.6843,31078.0
2021-10-08 15:30:00,13.88,13.89,13.82,13.83,232081.0,11.6843,11.6927,11.6338,11.6422,232081.0
2021-10-11 09:30:00,13.89,13.96,13.82,13.9,88363.0,11.6927,11.7516,11.6338,11.7011,88363.0
2021-10-11 10:00:00,13.89,13.92,13.87,13.91,41800.0,11.6927,11.718,11.6759,11.7096,41800.0
2021-10-11 10:30:00,13.9,13.92,13.85,13.85,24449.0,11.7011,11.718,11.659,11.659,24449.0
2021-10-11 11:00:00,13.84,13.86,13.82,13.86,27401.0,11.6506,11.6675,11.6338,11.6675,27401.0
2021-10-11 11:30:00,13.85,13.88,13.83,13.86,16883.0,11.659,11.6843,11.6422,11.6675,16883.0
2021-10-11 12:00:00,13.85,13.85,13.74,13.78,36087.0,11.659,11.659,11.5664,11.6001,36087.0
2021-10-11 12:30:00,13.77,13.79,13.73,13.73,18528.0,11.5917,11.6085,11.558,11.558,18528.0
2021-10-11 13:00:00,13.72,13.75,13.7,13.71,68900.0,11.5496,11.5749,11.5328,11.5412,68900.0
2021-10-11 13:30:00,13.71,13.76,13.7,13.74,32348.0,11.5412,11.5833,11.5328,11.5664,32348.0
2021-10-11 14:00:00,13.74,13.76,13.7,13.71,16879.0,11.5664,11.5833,11.5328,11.5412,16879.0
2021-10-11 14:30:00,13.71,13.75,13.7,13.75,22152.0,11.5412,11.5749,11.5328,11.5749,22152.0
2021-10-11 15:00:00,13.75,13.76,13.71,13.73,32364.0,11.5749,11.5833,11.5412,11.558,32364.0
2021-10-11 15:30:00,13.73,13.76,13.64,13.64,197622.0,11.558,11.5833,11.4823,11.4823,197622.0
2021-10-12 09:30:00,13.56,13.71,13.48,13.65,106753.0,11.4149,11.5412,11.3476,11.4907,106753.0
2021-10-12 10:00:00,13.65,13.66,13.56,13.61,64617.0,11.4907,11.4991,11.4149,11.457,64617.0
2021-10-12 10:30:00,13.61,13.68,13.6,13.62,68129.0,11.457,11.5159,11.4486,11.4654,68129.0
2021-10-12 11:00:00,13.62,13.67,13.61,13.66,47511.0,11.4654,11.5075,11.457,11.4991,47511.0
2021-10-12 11:30:00,13.66,13.66,13.62,13.65,50132.0,11.4991,11.4991,11.4654,11.4907,50132.0
2021-10-12 12:00:00,13.65,13.69,13.64,13.65,50813.0,11.4907,11.5244,11.4823,11.4907,50813.0
2021-10-12 12:30:00,13.65,13.65,13.6,13.63,27876.0,11.4907,11.4907,11.4486,11.4738,27876.0
2021-10-12 13:00:00,13.63,13.65,13.62,13.63,17889.0,11.4738,11.4907,11.4654,11.4738,17889.0
2021-10-12 13:30:00,13.62,13.64,13.6,13.62,14221.0,11.4654,11.4823,11.4486,11.4654,14221.0
2021-10-12 14:00:00,13.62,13.66,13.62,13.65,34964.0,11.4654,11.4991,11.4654,11.4907,34964.0
2021-10-12 14:30:00,13.65,13.67,13.63,13.63,40046.0,11.4907,11.5075,11.4738,11.4738,40046.0
2021-10-12 15:00:00,13.63,13.65,13.6,13.64,38229.0,11.4738,11.4907,11.4486,11.4823,38229.0
2021-10-12 15:30:00,13.64,13.67,13.59,13.66,199419.0,11.4823,11.5075,11.4402,11.4991,199419.0
2021-10-13 09:30:00,13.45,13.68,13.44,13.44,99480.0,11.3223,11.5159,11.3139,11.3139,99480.0
2021-10-13 10:00:00,13.42,13.46,13.31,13.46,81189.0,11.2971,11.3307,11.2045,11.3307,81189.0
2021-10-13 10:30:00,13.45,13.54,13.44,13.53,69669.0,11.3223,11.3981,11.3139,11.3897,69669.0
2021-10-13 11:00:00,13.53,13.59,13.53,13.56,25579.0,11.3897,11.4402,11.3897,11.4149,25579.0
2021-10-13 11:30:00,13.56,13.61,13.54,13.6,53518.0,11.4149,11.457,11.3981,11.4486,53518.0
2021-10-13 12:00:00,13.6,13.62,13.59,13.6,59134.0,11.4486,11.4654,11.4402,11.4486,59134.0
2021-10-13 12:30:00,13.6,13.64,13.58,13.63,86819.0,11.4486,11.4823,11.4318,11.4738,86819.0
2021-10-13 13:00:00,13.63,13.64,13.58,13.61,47632.0,11.4738,11.4823,11.4318,11.457,47632.0
2021-10-13 13:30:00,13.61,13.64,13.6,13.63,55067.0,11.457,11.4823,11.4486,11.4738,55067.0
2021-10-13 14:00:00,13.63,13.67,13.61,13.63,74092.0,11.4738,11.5075,11.457,11.4738,74092.0
2021-10-13 14:30:00,13.63,13.63,13.53,13.57,66571.0,11.4738,11.4738,11.3897,11.4233,66571.0
2021-10-13 15:00:00,13.58,13.62,13.56,13.56,90837.0,11.4318,11.4654,11.4149,11.4149,90837.0
2021-10-13 15:30:00,13.56,13.62,13.54,13.62,195731.0,11.4149,11.4654,11.3981,11.4654,195731.0
2021-10-14 09:30:00,13.77,13.79,13.58,13.65,127570.0,11.5917,11.6085,11.4318,11.4907,127570.0
2021-10-14 10:00:00,13.65,13.73,13.63,13.71,49712.0,11.4907,11.558,11.4738,11.5412,49712.0
2021-10-14 10:30:00,13.72,13.75,13.69,13.72,37077.0,11.5496,11.5749,11.5244,11.5496,37077.0
2021-10-14 11:00:00,13.71,13.71,13.64,13.66,71348.0,11.5412,11.5412,11.4823,11.4991,71348.0
2021-10-14 11:30:00,13.67,13.71,13.65,13.67,23940.0,11.5075,11.5412,11.4907,11.5075,23940.0
2021-10-14 12:00:00,13.67,13.7,13.66,13.69,22155.0,11.5075,11.5328,11.4991,11.5244,22155.0
2021-10-14 12:30:00,13.69,13.7,13.66,13.7,26417.0,11.5244,11.5328,11.4991,11.5328,26417.0
2021-10-14 13:00:00,13.71,13.71,13.66,13.68,26559.0,11.5412,11.5412,11.4991,11.5159,26559.0
2021-10-14 13:30:00,13.68,13.71,13.68,13.69,21925.0,11.5159,11.5412,11.5159,11.5244,21925.0
2021-10-14 14:00:00,13.68,13.7,13.67,13.69,42614.0,11.5159,11.5328,11.5075,11.5244,42614.0
2021-10-14 14:30:00,13.69,13.7,13.68,13.7,25574.0,11.5244,11.5328,11.5159,11.5328,25574.0
2021-10-14 15:00:00,13.69,13.71,13.65,13.66,58860.0,11.5244,11.5412,11.4907,11.4991,58860.0
2021-10-14 15:30:00,13.66,13.68,13.63,13.68,322356.0,11.4991,11.5159,11.4738,11.5159,322356.0
2021-10-15 09:30:00,13.87,13.93,13.79,13.82,204580.0,11.6759,11.7264,11.6085,11.6338,204580.0
2021-10-15 10:00:00,13.82,13.87,13.74,13.75,39356.0,11.6338,11.6759,11.5664,11.5749,39356.0
2021-10-15 10:30:00,13.74,13.8,13.73,13.73,38755.0,11.5664,11.617,11.558,11.558,38755.0
2021-10-15 11:00:00,13.74,13.8,13.72,13.79,26147.0,11.5664,11.617,11.5496,11.6085,26147.0
2021-10-15 11:30:00,13.79,13.81,13.76,13.78,39183.0,11.6085,11.6254,11.5833,11.6001,39183.0
2021-10-15 12:00:00,13.78,13.79,13.75,13.77,18620.0,11.6001,11.6085,11.5749,11.5917,18620.0
2021-10-15 12:30:00,13.77,13.78,13.74,13.78,15032.0,11.5917,11.6001,11.5664,11.6001,15032.0
2021-10-15 13:00:00,13.77,13.78,13.73,13.74,20467.0,11.5917,11.6001,11.558,11.5664,20467.0
2021-10-15 13:30:00,13.75,13.79,13.74,13.79,35584.0,11.5749,11.6085,11.5664,11.6085,35584.0
2021-10-15 14:00:00,13.78,13.81,13.78,13.81,44753.0,11.6001,11.6254,11.6001,11.6254,44753.0
2021-10-15 14:30:00,13.82,13.83,13.78,13.79,39138.0,11.6338,11.6422,11.6001,11.6085,39138.0
2021-10-15 15:00:00,13.79,13.8,13.74,13.77,66045.0,11.6085,11.617,11.5664,11.5917,66045.0
2021-10-15 15:30:00,13.76,13.77,13.62,13.63,518702.0,11.5833,11.5917,11.4654,11.4738,518702.0
2021-10-18 09:30:00,13.6,13.75,13.57,13.65,98684.0,11.4486,11.5749,11.4233,11.4907,98684.0
2021-10-18 10:00:00,13.65,13.7,13.64,13.69,79045.0,11.4907,11.5328,11.4823,11.5244,79045.0
2021-10-18 10:30:00,13.69,13.7,13.6,13.62,89183.0,11.5244,11.5328,11.4486,11.4654,89183.0
2021-10-18 11:00:00,13.61,13.63,13.57,13.57,49415.0,11.457,11.4738,11.4233,11.4233,49415.0
2021-10-18 11:30:00,13.57,13.61,13.56,13.6,64370.0,11.4233,11.457,11.4149,11.4486,64370.0
2021-10-18 12:00:00,13.6,13.62,13.57,13.58,44564.0,11.4486,11.4654,11.4233,11.4318,44564.0
2021-10-18 12:30:00,13.57,13.59,13.56,13.56,51153.0,11.4233,11.4402,11.4149,11.4149,51153.0
2021-10-18 13:00:00,13.57,13.58,13.54,13.55,59591.0,11.4233,11.4318,11.3981,11.4065,59591.0
2021-10-18 13:30:00,13.55,13.58,13.53,13.53,55518.0,11.4065,11.4318,11.3897,11.3897,55518.0
2021-10-18 14:00:00,13.53,13.55,13.51,13.54,45664.0,11.3897,11.4065,11.3728,11.3981,45664.0
2021-10-18 14:30:00,13.54,13.55,13.51,13.54,48946.0,11.3981,11.4065,11.3728,11.3981,48946.0
2021-10-18 15:00:00,13.54,13.55,13.5,13.52,57878.0,11.3981,11.4065,11.3644,11.3812,57878.0
2021-10-18 15:30:00,13.52,13.53,13.48,13.49,215135.0,11.3812,11.3897,11.3476,11.356,215135.0
2021-10-19 09:30:00,13.53,13.94,13.43,13.44,103366.0,11.3897,11.7348,11.3055,11.3139,103366.0
2021-10-19 10:00:00,13.45,13.5,13.41,13.41,46788.0,11.3223,11.3644,11.2886,11.2886,46788.0
2021-10-19 10:30:00,13.41,13.46,13.39,13.45,42040.0,11.2886,11.3307,11.2718,11.3223,42040.0
2021-10-19 11:00:00,13.46,13.47,13.43,13.46,24698.0,11.3307,11.3392,11.3055,11.3307,24698.0
2021-10-19 11:30:00,13.46,13.48,13.44,13.45,39513.0,11.3307,11.3476,11.3139,11.3223,39513.0
2021-10-19 12:00:00,13.45,13.45,13.41,13.42,18014.0,11.3223,11.3223,11.2886,11.2971,18014.0
2021-10-19 12:30:00,13.41,13.48,13.4,13.48,44709.0,11.2886,11.3476,11.2802,11.3476,44709.0
2021-10-19 13:00:00,13.47,13.48,13.44,13.46,59764.0,11.3392,11.3476,11.3139,11.3307,59764.0
2021-10-19 13:30:00,13.46,13.5,13.46,13.48,87992.0,11.3307,11.3644,11.3307,11.3476,87992.0
2021-10-19 14:00:00,13.48,13.49,13.46,13.47,62803.0,11.3476,11.356,11.3307,11.3392,62803.0
2021-10-19 14:30:00,13.47,13.5,13.44,13.49,53810.0,11.3392,11.3644,11.3139,11.356,53810.0
2021-10-19 15:00:00,13.49,13.5,13.46,13.47,35079.0,11.356,11.3644,11.3307,11.3392,35079.0
2021-10-19 15:30:00,13.47,13.53,13.44,13.52,169350.0,11.3392,11.3897,11.3139,11.3812,169350.0
2021-10-20 09:30:00,13.52,13.63,13.44,13.6,91143.0,11.3812,11.4738,11.3139,11.4486,91143.0
2021-10-20 10:00:00,13.6,13.71,13.59,13.69,60101.0,11.4486,11.5412,11.4402,11.5244,60101.0
2021-10-20 10:30:00,13.69,13.77,13.69,13.75,224795.0,11.5244,11.5917,11.5244,11.5749,224795.0
2021-10-20 11:00:00,13.75,13.78,13.7,13.72,49480.0,11.5749,11.6001,11.5328,11.5496,49480.0
2021-10-20 11:30:00,13.72,13.75,13.7,13.75,35284.0,11.5496,11.5749,11.5328,11.5749,35284.0
2021-10-20 12:00:00,13.75,13.79,13.75,13.79,26297.0,11.5749,11.6085,11.5749,11.6085,26297.0
2021-10-20 12:30:00,13.79,13.82,13.77,13.78,30721.0,11.6085,11.6338,11.5917,11.6001,30721.0
2021-10-20 13:00:00,13.78,13.82,13.75,13.82,38434.0,11.6001,11.6338,11.5749,11.6338,38434.0
2021-10-20 13:30:00,13.81,13.82,13.79,13.79,36382.0,11.6254,11.6338,11.6085,11.6085,36382.0
2021-10-20 14:00:00,13.8,13.82,13.77,13.78,68290.0,11.617,11.6338,11.5917,11.6001,68290.0
2021-10-20 14:30:00,13.79,13.81,13.76,13.8,40345.0,11.6085,11.6254,11.5833,11.617,40345.0
2021-10-20 15:00:00,13.8,13.81,13.78,13.81,51552.0,11.617,11.6254,11.6001,11.6254,51552.0
2021-10-20 15:30:00,13.81,13.87,13.79,13.85,320184.0,11.6254,11.6759,11.6085,11.659,320184.0
2021-10-21 09:30:00,13.8,13.83,13.73,13.79,68791.0,11.617,11.6422,11.558,11.6085,68791.0
2021-10-21 10:00:00,13.79,13.81,13.71,13.74,45414.0,11.6085,11.6254,11.5412,11.5664,45414.0
2021-10-21 10:30:00,13.73,13.78,13.72,13.73,44011.0,11.558,11.6001,11.5496,11.558,44011.0
2021-10-21 11:00:00,13.72,13.74,13.66,13.66,75424.0,11.5496,11.5664,11.4991,11.4991,75424.0
2021-10-21 11:30:00,13.66,13.69,13.63,13.67,31238.0,11.4991,11.5244,11.4738,11.5075,31238.0
2021-10-21 12:00:00,13.67,13.67,13.63,13.65,23523.0,11.5075,11.5075,11.4738,11.4907,23523.0
2021-10-21 12:30:00,13.64,13.64,13.59,13.6,30438.0,11.4823,11.4823,11.4402,11.4486,30438.0
2021-10-21 13:00:00,13.6,13.65,13.6,13.65,18063.0,11.4486,11.4907,11.4486,11.4907,18063.0
2021-10-21 13:30:00,13.65,13.66,13.56,13.58,61197.0,11.4907,11.4991,11.4149,11.4318,61197.0
2021-10-21 14:00:00,13.58,13.62,13.57,13.58,39423.0,11.4318,11.4654,11.4233,11.4318,39423.0
2021-10-21 14:30:00,13.58,13.62,13.55,13.61,47158.0,11.4318,11.4654,11.4065,11.457,47158.0
2021-10-21 15:00:00,13.6,13.66,13.6,13.66,36609.0,11.4486,11.4991,11.4486,11.4991,36609.0
2021-10-21 15:30:00,13.65,13.66,13.61,13.62,274964.0,11.4907,11.4991,11.457,11.4654,274964.0
2021-10-22 09:30:00,13.61,13.8,13.61,13.79,63282.0,11.457,11.617,11.457,11.6085,63282.0
2021-10-22 10:00:00,13.8,13.82,13.77,13.79,44678.0,11.617,11.6338,11.5917,11.6085,44678.0
2021-10-22 10:30:00,13.79,13.79,13.69,13.7,37303.0,11.6085,11.6085,11.5244,11.5328,37303.0
2021-10-22 11:00:00,13.69,13.76,13.69,13.71,58832.0,11.5244,11.5833,11.5244,11.5412,58832.0
2021-10-22 11:30:00,13.7,13.71,13.66,13.68,33483.0,11.5328,11.5412,11.4991,11.5159,33483.0
2021-10-22 12:00:00,13.67,13.71,13.66,13.68,27299.0,11.5075,11.5412,11.4991,11.5159,27299.0
2021-10-22 12:30:00,13.68,13.71,13.66,13.69,37238.0,11.5159,11.5412,11.4991,11.5244,37238.0
2021-10-22 13:00:00,13.69,13.69,13.67,13.68,36349.0,11.5244,11.5244,11.5075,11.5159,36349.0
2021-10-22 13:30:00,13.68,13.72,13.67,13.7,40403.0,11.5159,11.5496,11.5075,11.5328,40403.0
2021-10-22 14:00:00,13.7,13.74,13.69,13.71,40945.0,11.5328,11.5664,11.5244,11.5412,40945.0
2021-10-22 14:30:00,13.71,13.73,13.69,13.7,56362.0,11.5412,11.558,11.5244,11.5328,56362.0
2021-10-22 15:00:00,13.7,13.75,13.68,13.75,102728.0,11.5328,11.5749,11.5159,11.5749,102728.0
2021-10-22 15:30:00,13.75,13.82,13.74,13.8,689902.0,11.5749,11.6338,11.5664,11.617,689902.0
2021-10-25 09:30:00,13.84,13.92,13.8,13.89,110726.0,11.6506,11.718,11.617,11.6927,110726.0
2021-10-25 10:00:00,13.89,13.92,13.81,13.81,56621.0,11.6927,11.718,11.6254,11.6254,56621.0
2021-10-25 10:30:00,13.81,13.88,13.81,13.85,49178.0,11.6254,11.6843,11.6254,11.659,49178.0
2021-10-25 11:00:00,13.84,13.85,13.82,13.83,40058.0,11.6506,11.659,11.6338,11.6422,40058.0
2021-10-25 11:30:00,13.83,13.88,13.82,13.86,43793.0,11.6422,11.6843,11.6338,11.6675,43793.0
2021-10-25 12:00:00,13.86,13.9,13.84,13.88,42048.0,11.6675,11.7011,11.6506,11.6843,42048.0
2021-10-25 12:30:00,13.88,13.89,13.82,13.83,42236.0,11.6843,11.6927,11.6338,11.6422,42236.0
2021-10-25 13:00:00,13.82,13.91,13.82,13.91,43439.0,11.6338,11.7096,11.6338,11.7096,43439.0
2021-10-25 13:30:00,13.9,13.91,13.85,13.89,45891.0,11.7011,11.7096,11.659,11.6927,45891.0
2021-10-25 14:00:00,13.89,13.91,13.89,13.91,41513.0,11.6927,11.7096,11.6927,11.7096,41513.0
2021-10-25 14:30:00,13.91,13.92,13.87,13.88,59311.0,11.7096,11.718,11.6759,11.6843,59311.0
2021-10-25 15:00:00,13.88,13.91,13.87,13.9,64446.0,11.6843,11.7096,11.6759,11.7011,64446.0
2021-10-25 15:30:00,13.9,13.95,13.87,13.94,331830.0,11.7011,11.7432,11.6759,11.7348,331830.0
2021-10-26 09:30:00,13.87,13.9,13.81,13.86,115159.0,11.6759,11.7011,11.6254,11.6675,115159.0
2021-10-26 10:00:00,13.86,13.9,13.83,13.85,81402.0,11.6675,11.7011,11.6422,11.659,81402.0
2021-10-26 10:30:00,13.85,13.93,13.84,13.92,44946.0,11.659,11.7264,11.6506,11.718,44946.0
2021-10-26 11:00:00,13.92,13.95,13.88,13.91,69169.0,11.718,11.7432,11.6843,11.7096,69169.0
2021-10-26 11:30:00,13.91,13.94,13.85,13.86,77118.0,11.7096,11.7348,11.659,11.6675,77118.0
2021-10-26 12:00:00,13.86,13.88,13.83,13.84,49069.0,11.6675,11.6843,11.6422,11.6506,49069.0
2021-10-26 12:30:00,13.83,13.93,13.81,13.92,137431.0,11.6422,11.7264,11.6254,11.718,137431.0
2021-10-26 13:00:00,13.92,13.92,13.88,13.91,107484.0,11.718,11.718,11.6843,11.7096,107484.0
2021-10-26 13:30:00,13.91,13.92,13.89,13.92,59083.0,11.7096,11.718,11.6927,11.718,59083.0
2021-10-26 14:00:00,13.92,13.97,13.91,13.95,68974.0,11.718,11.7601,11.7096,11.7432,68974.0
2021-10-26 14:30:00,13.95,13.96,13.92,13.96,77132.0,11.7432,11.7516,11.718,11.7516,77132.0
2021-10-26 15:00:00,13.96,13.98,13.92,13.92,109225.0,11.7516,11.7685,11.718,11.718,109225.0
2021-10-26 15:30:00,13.93,13.94,13.88,13.9,332112.0,11.7264,11.7348,11.6843,11.7011,332112.0
2021-10-27 09:30:00,13.78,13.8,13.53,13.62,150620.0,11.6001,11.617,11.3897,11.4654,150620.0
2021-10-27 10:00:00,13.61,13.7,13.54,13.56,93192.0,11.457,11.5328,11.3981,11.4149,93192.0
2021-10-27 10:30:00,13.55,13.57,13.48,13.54,86754.0,11.4065,11.4233,11.3476,11.3981,86754.0
2021-10-27 11:00:00,13.55,13.6,13.54,13.59,47379.0,11.4065,11.4486,11.3981,11.4402,47379.0
2021-10-27 11:30:00,13.58,13.64,13.58,13.6,38223.0,11.4318,11.4823,11.4318,11.4486,38223.0
2021-10-27 12:00:00,13.61,13.62,13.58,13.6,46517.0,11.457,11.4654,11.4318,11.4486,46517.0
2021-10-27 12:30:00,13.6,13.6,13.51,13.52,37690.0,11.4486,11.4486,11.3728,11.3812,37690.0
2021-10-27 13:00:00,13.52,13.52,13.47,13.48,41906.0,11.3812,11.3812,11.3392,11.3476,41906.0
2021-10-27 13:30:00,13.48,13.5,13.44,13.5,71179.0,11.3476,11.3644,11.3139,11.3644,71179.0
2021-10-27 14:00:00,13.5,13.51,13.47,13.48,49511.0,11.3644,11.3728,11.3392,11.3476,49511.0
2021-10-27 14:30:00,13.48,13.48,13.44,13.46,62094.0,11.3476,11.3476,11.3139,11.3307,62094.0
2021-10-27 15:00:00,13.45,13.5,13.42,13.48,79101.0,11.3223,11.3644,11.2971,11.3476,79101.0
2021-10-27 15:30:00,13.48,13.49,13.4,13.43,412645.0,11.3476,11.356,11.2802,11.3055,412645.0
2021-10-28 09:30:00,13.42,13.61,13.42,13.58,87219.0,11.2971,11.457,11.2971,11.4318,87219.0
2021-10-28 10:00:00,13.58,13.59,13.48,13.54,63976.0,11.4318,11.4402,11.3476,11.3981,63976.0
2021-10-28 10:30:00,13.53,13.54,13.47,13.51,58736.0,11.3897,11.3981,11.3392,11.3728,58736.0
2021-10-28 11:00:00,13.52,13.52,13.42,13.43,25067.0,11.3812,11.3812,11.2971,11.3055,25067.0
2021-10-28 11:30:00,13.43,13.47,13.34,13.34,60876.0,11.3055,11.3392,11.2297,11.2297,60876.0
2021-10-28 12:00:00,13.34,13.4,13.32,13.37,177322.0,11.2297,11.2802,11.2129,11.255,177322.0
2021-10-28 12:30:00,13.37,13.42,13.35,13.4,49315.0,11.255,11.2971,11.2381,11.2802,49315.0
2021-10-28 13:00:00,13.41,13.43,13.39,13.41,47387.0,11.2886,11.3055,11.2718,11.2886,47387.0
2021-10-28 13:30:00,13.4,13.4,13.35,13.37,52738.0,11.2802,11.2802,11.2381,11.255,52738.0
2021-10-28 14:00:00,13.37,13.46,13.36,13.4,165650.0,11.255,11.3307,11.2466,11.2802,165650.0
2021-10-28 14:30:00,13.4,13.42,13.39,13.4,76431.0,11.2802,11.2971,11.2718,11.2802,76431.0
2021-10-28 15:00:00,13.39,13.47,13.39,13.46,113264.0,11.2718,11.3392,11.2718,11.3307,113264.0
2021-10-28 15:30:00,13.45,13.56,13.44,13.55,397057.0,11.3223,11.4149,11.3139,11.4065,397057.0
2021-10-29 09:30:00,13.52,13.58,13.42,13.51,111350.0,11.3812,11.4318,11.2971,11.3728,111350.0
2021-10-29 10:00:00,13.52,13.54,13.38,13.44,157462.0,11.3812,11.3981,11.2634,11.3139,157462.0
2021-10-29 10:30:00,13.44,13.44,13.37,13.37,123576.0,11.3139,11.3139,11.255,11.255,123576.0
2021-10-29 11:00:00,13.37,13.41,13.35,13.36,176048.0,11.255,11.2886,11.2381,11.2466,176048.0
2021-10-29 11:30:00,13.36,13.38,13.33,13.33,58985.0,11.2466,11.2634,11.2213,11.2213,58985.0
2021-10-29 12:00:00,13.33,13.35,13.31,13.32,50005.0,11.2213,11.2381,11.2045,11.2129,50005.0
2021-10-29 12:30:00,13.32,13.33,13.28,13.33,51886.0,11.2129,11.2213,11.1792,11.2213,51886.0
2021-10-29 13:00:00,13.33,13.38,13.32,13.35,50456.0,11.2213,11.2634,11.2129,11.2381,50456.0
2021-10-29 13:30:00,13.35,13.35,13.3,13.32,124977.0,11.2381,11.2381,11.196,11.2129,124977.0
2021-10-29 14:00:00,13.32,13.32,13.23,13.24,56852.0,11.2129,11.2129,11.1371,11.1455,56852.0
2021-10-29 14:30:00,13.24,13.26,13.21,13.21,83416.0,11.1455,11.1624,11.1203,11.1203,83416.0
2021-10-29 15:00:00,13.21,13.25,13.17,13.21,109058.0,11.1203,11.154,11.0866,11.1203,109058.0
2021-10-29 15:30:00,13.21,13.29,13.15,13.25,471348.0,11.1203,11.1876,11.0698,11.154,471348.0
2021-11-01 09:30:00,13.42,13.59,13.39,13.56,158688.0,11.2971,11.4402,11.2718,11.4149,158688.0
2021-11-01 10:00:00,13.57,13.68,13.54,13.63,276539.0,11.4233,11.5159,11.3981,11.4738,276539.0
2021-11-01 10:30:00,13.63,13.75,13.62,13.75,139590.0,11.4738,11.5749,11.4654,11.5749,139590.0
2021-11-01 11:00:00,13.75,13.84,13.75,13.82,175024.0,11.5749,11.6506,11.5749,11.6338,175024.0
2021-11-01 11:30:00,13.82,13.83,13.78,13.83,138280.0,11.6338,11.6422,11.6001,11.6422,138280.0
2021-11-01 12:00:00,13.84,13.97,13.83,13.97,282134.0,11.6506,11.7601,11.6422,11.7601,282134.0
2021-11-01 12:30:00,13.96,14.0,13.95,13.99,180344.0,11.7516,11.7853,11.7432,11.7769,180344.0
2021-11-01 13:00:00,13.99,14.08,13.98,14.08,256121.0,11.7769,11.8527,11.7685,11.8527,256121.0
2021-11-01 13:30:00,14.08,14.12,14.07,14.11,125962.0,11.8527,11.8863,11.8442,11.8779,125962.0
2021-11-01 14:00:00,14.12,14.12,14.02,14.04,168245.0,11.8863,11.8863,11.8022,11.819,168245.0
2021-11-01 14:30:00,14.04,14.06,14.0,14.01,119393.0,11.819,11.8358,11.7853,11.7937,119393.0
2021-11-01 15:00:00,14.01,14.04,13.99,14.04,85356.0,11.7937,11.819,11.7769,11.819,85356.0
2021-11-01 15:30:00,14.04,14.11,14.03,14.11,389865.0,11.819,11.8779,11.8106,11.8779,389865.0
2021-11-02 09:30:00,14.08,14.09,13.97,13.99,160971.0,11.8527,11.8611,11.7601,11.7769,160971.0
2021-11-02 10:00:00,13.99,14.09,13.9,13.9,134965.0,11.7769,11.8611,11.7011,11.7011,134965.0
2021-11-02 10:30:00,13.9,13.97,13.86,13.95,100301.0,11.7011,11.7601,11.6675,11.7432,100301.0
2021-11-02 11:00:00,13.95,14.01,13.93,14.0,47879.0,11.7432,11.7937,11.7264,11.7853,47879.0
2021-11-02 11:30:00,14.0,14.0,13.95,13.96,68263.0,11.7853,11.7853,11.7432,11.7516,68263.0
2021-11-02 12:00:00,13.96,14.01,13.95,13.99,109842.0,11.7516,11.7937,11.7432,11.7769,109842.0
2021-11-02 12:30:00,13.99,14.03,13.98,13.98,45601.0,11.7769,11.8106,11.7685,11.7685,45601.0
2021-11-02 13:00:00,13.98,14.02,13.98,14.02,37386.0,11.7685,11.8022,11.7685,11.8022,37386.0
2021-11-02 13:30:00,14.02,14.04,14.0,14.02,43660.0,11.8022,11.819,11.7853,11.8022,43660.0
2021-11-02 14:00:00,14.02,14.04,14.0,14.03,52118.0,11.8022,11.819,11.7853,11.8106,52118.0
2021-11-02 14:30:00,14.03,14.04,14.01,14.02,41561.0,11.8106,11.819,11.7937,11.8022,41561.0
2021-11-02 15:00:00,14.02,14.02,13.98,14.02,94385.0,11.8022,11.8022,11.7685,11.8022,94385.0
2021-11-02 15:30:00,14.02,14.02,13.94,13.96,338661.0,11.8022,11.8022,11.7348,11.7516,338661.0
2021-11-03 09:30:00,13.86,14.03,13.86,14.03,78295.0,11.6675,11.8106,11.6675,11.8106,78295.0
2021-11-03 10:00:00,14.02,14.11,14.02,14.1,73281.0,11.8022,11.8779,11.8022,11.8695,73281.0
2021-11-03 10:30:00,14.09,14.22,14.07,14.18,90018.0,11.8611,11.9705,11.8442,11.9368,90018.0
2021-11-03 11:00:00,14.18,14.24,14.17,14.18,32557.0,11.9368,11.9873,11.9284,11.9368,32557.0
2021-11-03 11:30:00,14.18,14.2,14.11,14.12,54180.0,11.9368,11.9537,11.8779,11.8863,54180.0
2021-11-03 12:00:00,14.11,14.18,14.1,14.11,49985.0,11.8779,11.9368,11.8695,11.8779,49985.0
2021-11-03 12:30:00,14.1,14.12,14.06,14.07,26151.0,11.8695,11.8863,11.8358,11.8442,26151.0
2021-11-03 13:00:00,14.07,14.07,14.02,14.03,19635.0,11.8442,11.8442,11.8022,11.8106,19635.0
2021-11-03 13:30:00,14.03,14.06,14.02,14.06,36096.0,11.8106,11.8358,11.8022,11.8358,36096.0
2021-11-03 14:00:00,14.05,14.21,14.04,14.16,82168.0,11.8274,11.9621,11.819,11.92,82168.0
2021-11-03 14:30:00,14.16,14.28,14.14,14.24,155568.0,11.92,12.021,11.9032,11.9873,155568.0
2021-11-03 15:00:00,14.24,14.28,14.21,14.23,83497.0,11.9873,12.021,11.9621,11.9789,83497.0
2021-11-03 15:30:00,14.22,14.24,14.16,14.18,329322.0,11.9705,11.9873,11.92,11.9368,329322.0
2021-11-04 09:30:00,14.13,14.22,14.05,14.07,132404.0,11.8948,11.9705,11.8274,11.8442,132404.0
2021-11-04 10:00:00,14.06,14.1,14.0,14.02,95037.0,11.8358,11.8695,11.7853,11.8022,95037.0
2021-11-04 10:30:00,14.03,14.06,13.94,13.97,124634.0,11.8106,11.8358,11.7348,11.7601,124634.0
2021-11-04 11:00:00,13.96,13.97,13.92,13.94,86725.0,11.7516,11.7601,11.718,11.7348,86725.0
2021-11-04 11:30:00,13.95,14.02,13.94,14.02,72600.0,11.7432,11.8022,11.7348,11.8022,72600.0
2021-11-04 12:00:00,14.01,14.03,13.98,14.0,46661.0,11.7937,11.8106,11.7685,11.7853,46661.0
2021-11-04 12:30:00,14.0,14.03,13.97,14.0,50111.0,11.7853,11.8106,11.7601,11.7853,50111.0
2021-11-04 13:00:00,13.99,14.03,13.98,14.03,43496.0,11.7769,11.8106,11.7685,11.8106,43496.0
2021-11-04 13:30:00,14.03,14.03,13.98,14.0,42302.0,11.8106,11.8106,11.7685,11.7853,42302.0
2021-11-04 14:00:00,14.0,14.0,13.96,13.96,80304.0,11.7853,11.7853,11.7516,11.7516,80304.0
2021-11-04 14:30:00,13.96,13.98,13.93,13.97,70094.0,11.7516,11.7685,11.7264,11.7601,70094.0
2021-11-04 15:00:00,13.97,14.02,13.93,14.0,153919.0,11.7601,11.8022,11.7264,11.7853,153919.0
2021-11-04 15:30:00,14.01,14.05,13.98,14.04,257202.0,11.7937,11.8274,11.7685,11.819,257202.0
2021-11-05 09:30:00,14.22,14.41,14.19,14.37,150355.0,11.9705,12.1305,11.9453,12.0968,150355.0
2021-11-05 10:00:00,14.36,14.39,14.28,14.29,39427.0,12.0884,12.1136,12.021,12.0294,39427.0
2021-11-05 10:30:00,14.29,14.37,14.27,14.36,84392.0,12.0294,12.0968,12.0126,12.0884,84392.0
2021-11-05 11:00:00,14.36,14.45,14.35,14.44,88216.0,12.0884,12.1641,12.0799,12.1557,88216.0
2021-11-05 11:30:00,14.43,14.43,14.33,14.35,62549.0,12.1473,12.1473,12.0631,12.0799,62549.0
2021-11-05 12:00:00,14.35,14.35,14.29,14.31,33070.0,12.0799,12.0799,12.0294,12.0463,33070.0
2021-11-05 12:30:00,14.31,14.32,14.27,14.27,37608.0,12.0463,12.0547,12.0126,12.0126,37608.0
2021-11-05 13:00:00,14.27,14.29,14.24,14.24,33072.0,12.0126,12.0294,11.9873,11.9873,33072.0
2021-11-05 13:30:00,14.24,14.3,14.24,14.29,37614.0,11.9873,12.0379,11.9873,12.0294,37614.0
2021-11-05 14:00:00,14.28,14.33,14.27,14.31,49047.0,12.021,12.0631,12.0126,12.0463,49047.0
2021-11-05 14:30:00,14.3,14.31,14.27,14.28,33201.0,12.0379,12.0463,12.0126,12.021,33201.0
2021-11-05 15:00:00,14.28,14.33,14.27,14.32,55524.0,12.021,12.0631,12.0126,12.0547,55524.0
2021-11-05 15:30:00,14.32,14.4,14.29,14.4,284250.0,12.0547,12.122,12.0294,12.122,284250.0
2021-11-08 09:30:00,14.45,14.64,14.41,14.52,310786.0,12.1641,12.3241,12.1305,12.2231,310786.0
2021-11-08 10:00:00,14.52,14.53,14.4,14.41,64960.0,12.2231,12.2315,12.122,12.1305,64960.0
2021-11-08 10:30:00,14.41,14.48,14.39,14.46,42546.0,12.1305,12.1894,12.1136,12.1725,42546.0
2021-11-08 11:00:00,14.46,14.5,14.43,14.46,76907.0,12.1725,12.2062,12.1473,12.1725,76907.0
2021-11-08 11:30:00,14.47,14.53,14.47,14.51,65324.0,12.181,12.2315,12.181,12.2146,65324.0
2021-11-08 12:00:00,14.51,14.51,14.47,14.47,59003.0,12.2146,12.2146,12.181,12.181,59003.0
2021-11-08 12:30:00,14.48,14.49,14.39,14.41,44940.0,12.1894,12.1978,12.1136,12.1305,44940.0
2021-11-08 13:00:00,14.41,14.42,14.4,14.41,19049.0,12.1305,12.1389,12.122,12.1305,19049.0
2021-11-08 13:30:00,14.41,14.42,14.39,14.42,33650.0,12.1305,12.1389,12.1136,12.1389,33650.0
2021-11-08 14:00:00,14.42,14.42,14.31,14.31,44197.0,12.1389,12.1389,12.0463,12.0463,44197.0
2021-11-08 14:30:00,14.32,14.38,14.31,14.38,57075.0,12.0547,12.1052,12.0463,12.1052,57075.0
2021-11-08 15:00:00,14.38,14.41,14.37,14.39,62449.0,12.1052,12.1305,12.0968,12.1136,62449.0
2021-11-08 15:30:00,14.39,14.42,14.38,14.4,209908.0,12.1136,12.1389,12.1052,12.122,209908.0
2021-11-09 09:30:00,14.25,14.37,14.12,14.29,74866.0,11.9958,12.0968,11.8863,12.0294,74866.0
2021-11-09 10:00:00,14.28,14.39,14.26,14.38,46952.0,12.021,12.1136,12.0042,12.1052,46952.0
2021-11-09 10:30:00,14.39,14.4,14.33,14.34,21920.0,12.1136,12.122,12.0631,12.0715,21920.0
2021-11-09 11:00:00,14.33,14.36,14.28,14.33,17618.0,12.0631,12.0884,12.021,12.0631,17618.0
2021-11-09 11:30:00,14.33,14.39,14.32,14.38,49269.0,12.0631,12.1136,12.0547,12.1052,49269.0
2021-11-09 12:00:00,14.38,14.42,14.37,14.4,84524.0,12.1052,12.1389,12.0968,12.122,84524.0
2021-11-09 12:30:00,14.4,14.47,14.4,14.47,85859.0,12.122,12.181,12.122,12.181,85859.0
2021-11-09 13:00:00,14.47,14.5,14.45,14.45,60434.0,12.181,12.2062,12.1641,12.1641,60434.0
2021-11-09 13:30:00,14.46,14.48,14.44,14.46,37172.0,12.1725,12.1894,12.1557,12.1725,37172.0
2021-11-09 14:00:00,14.45,14.49,14.43,14.49,48007.0,12.1641,12.1978,12.1473,12.1978,48007.0
2021-11-09 14:30:00,14.49,14.51,14.48,14.51,89144.0,12.1978,12.2146,12.1894,12.2146,89144.0
2021-11-09 15:00:00,14.51,14.51,14.45,14.45,62755.0,12.2146,12.2146,12.1641,12.1641,62755.0
2021-11-09 15:30:00,14.46,14.48,14.41,14.48,175436.0,12.1725,12.1894,12.1305,12.1894,175436.0
2021-11-10 09:30:00,14.48,14.56,14.48,14.52,66683.0,12.1894,12.2567,12.1894,12.2231,66683.0
2021-11-10 10:00:00,14.52,14.55,14.46,14.49,29989.0,12.2231,12.2483,12.1725,12.1978,29989.0
2021-11-10 10:30:00,14.49,14.54,14.48,14.48,86432.0,12.1978,12.2399,12.1894,12.1894,86432.0
2021-11-10 11:00:00,14.48,14.51,14.48,14.51,41295.0,12.1894,12.2146,12.1894,12.2146,41295.0
2021-11-10 11:30:00,14.52,14.53,14.5,14.51,28258.0,12.2231,12.2315,12.2062,12.2146,28258.0
2021-11-10 12:00:00,14.51,14.52,14.45,14.47,23133.0,12.2146,12.2231,12.1641,12.181,23133.0
2021-11-10 12:30:00,14.46,14.49,14.44,14.45,23396.0,12.1725,12.1978,12.1557,12.1641,23396.0
2021-11-10 13:00:00,14.45,14.49,14.44,14.48,32548.0,12.1641,12.1978,12.1557,12.1894,32548.0
2021-11-10 13:30:00,14.48,14.52,14.47,14.48,43195.0,12.1894,12.2231,12.181,12.1894,43195.0
2021-11-10 14:00:00,14.48,14.49,14.44,14.45,55529.0,12.1894,12.1978,12.1557,12.1641,55529.0
2021-11-10 14:30:00,14.45,14.5,14.45,14.46,52493.0,12.1641,12.2062,12.1641,12.1725,52493.0
2021-11-10 15:00:00,14.46,14.5,14.45,14.49,49289.0,12.1725,12.2062,12.1641,12.1978,49289.0
2021-11-10 15:30:00,14.48,14.5,14.44,14.46,266366.0,12.1894,12.2062,12.1557,12.1725,266366.0
2021-11-11 09:30:00,14.45,14.54,14.41,14.49,79309.0,12.1641,12.2399,12.1305,12.1978,79309.0
2021-11-11 10:00:00,14.5,14.53,14.44,14.46,42195.0,12.2062,12.2315,12.1557,12.1725,42195.0
2021-11-11 10:30:00,14.46,14.5,14.45,14.48,30505.0,12.1725,12.2062,12.1641,12.1894,30505.0
2021-11-11 11:00:00,14.48,14.5,14.46,14.5,22192.0,12.1894,12.2062,12.1725,12.2062,22192.0
2021-11-11 11:30:00,14.5,14.54,14.48,14.52,57675.0,12.2062,12.2399,12.1894,12.2231,57675.0
2021-11-11 12:00:00,14.52,14.62,14.51,14.61,75663.0,12.2231,12.3072,12.2146,12.2988,75663.0
2021-11-11 12:30:00,14.61,14.62,14.59,14.61,39393.0,12.2988,12.3072,12.282,12.2988,39393.0
2021-11-11 13:00:00,14.61,14.61,14.55,14.57,45454.0,12.2988,12.2988,12.2483,12.2651,45454.0
2021-11-11 13:30:00,14.57,14.58,14.55,14.56,22559.0,12.2651,12.2736,12.2483,12.2567,22559.0
2021-11-11 14:00:00,14.56,14.56,14.53,14.54,21190.0,12.2567,12.2567,12.2315,12.2399,21190.0
2021-11-11 14:30:00,14.54,14.55,14.52,14.53,32623.0,12.2399,12.2483,12.2231,12.2315,32623.0
2021-11-11 15:00:00,14.53,14.57,14.53,14.54,39066.0,12.2315,12.2651,12.2315,12.2399,39066.0
2021-11-11 15:30:00,14.54,14.55,14.49,14.53,144797.0,12.2399,12.2483,12.1978,12.2315,144797.0
2021-11-12 09:30:00,14.53,14.56,14.45,14.48,97336.0,12.2315,12.2567,12.1641,12.1894,97336.0
2021-11-12 10:00:00,14.49,14.49,14.32,14.32,55233.0,12.1978,12.1978,12.0547,12.0547,55233.0
2021-11-12 10:30:00,14.32,14.33,14.29,14.3,27735.0,12.0547,12.0631,12.0294,12.0379,27735.0
2021-11-12 11:00:00,14.31,14.38,14.3,14.34,34152.0,12.0463,12.1052,12.0379,12.0715,34152.0
2021-11-12 11:30:00,14.34,14.36,14.33,14.36,21414.0,12.0715,12.0884,12.0631,12.0884,21414.0
2021-11-12 12:00:00,14.36,14.36,14.31,14.32,13964.0,12.0884,12.0884,12.0463,12.0547,13964.0
2021-11-12 12:30:00,14.32,14.36,14.31,14.36,32677.0,12.0547,12.0884,12.0463,12.0884,32677.0
2021-11-12 13:00:00,14.36,14.37,14.33,14.34,38017.0,12.0884,12.0968,12.0631,12.0715,38017.0
2021-11-12 13:30:00,14.34,14.34,14.29,14.33,22800.0,12.0715,12.0715,12.0294,12.0631,22800.0
2021-11-12 14:00:00,14.32,14.34,14.32,14.33,16870.0,12.0547,12.0715,12.0547,12.0631,16870.0
2021-11-12 14:30:00,14.32,14.37,14.31,14.36,37828.0,12.0547,12.0968,12.0463,12.0884,37828.0
2021-11-12 15:00:00,14.36,14.37,14.33,14.36,31191.0,12.0884,12.0968,12.0631,12.0884,31191.0
2021-11-12 15:30:00,14.36,14.4,14.34,14.4,274435.0,12.0884,12.122,12.0715,12.122,274435.0
2021-11-15 09:30:00,14.48,14.5,14.3,14.44,51969.0,12.1894,12.2062,12.0379,12.1557,51969.0
2021-11-15 10:00:00,14.44,14.48,14.39,14.48,52461.0,12.1557,12.1894,12.1136,12.1894,52461.0
2021-11-15 10:30:00,14.47,14.52,14.43,14.5,56596.0,12.181,12.2231,12.1473,12.2062,56596.0
2021-11-15 11:00:00,14.5,14.52,14.45,14.46,50289.0,12.2062,12.2231,12.1641,12.1725,50289.0
2021-11-15 11:30:00,14.46,14.49,14.46,14.46,71694.0,12.1725,12.1978,12.1725,12.1725,71694.0
2021-11-15 12:00:00,14.46,14.51,14.46,14.51,52989.0,12.1725,12.2146,12.1725,12.2146,52989.0
2021-11-15 12:30:00,14.51,14.52,14.5,14.52,27241.0,12.2146,12.2231,12.2062,12.2231,27241.0
2021-11-15 13:00:00,14.51,14.52,14.47,14.48,65601.0,12.2146,12.2231,12.181,12.1894,65601.0
2021-11-15 13:30:00,14.48,14.52,14.47,14.51,52838.0,12.1894,12.2231,12.181,12.2146,52838.0
2021-11-15 14:00:00,14.51,14.53,14.5,14.51,43041.0,12.2146,12.2315,12.2062,12.2146,43041.0
2021-11-15 14:30:00,14.52,14.53,14.49,14.53,57601.0,12.2231,12.2315,12.1978,12.2315,57601.0
2021-11-15 15:00:00,14.53,14.56,14.52,14.53,97575.0,12.2315,12.2567,12.2231,12.2315,97575.0
2021-11-15 15:30:00,14.54,14.57,14.5,14.55,285106.0,12.2399,12.2651,12.2062,12.2483,285106.0
2021-11-16 09:30:00,14.54,14.61,14.46,14.52,185122.0,12.2399,12.2988,12.1725,12.2231,185122.0
2021-11-16 10:00:00,14.53,14.6,14.52,14.57,92939.0,12.2315,12.2904,12.2231,12.2651,92939.0
2021-11-16 10:30:00,14.58,14.65,14.57,14.65,124770.0,12.2736,12.3325,12.2651,12.3325,124770.0
2021-11-16 11:00:00,14.65,14.65,14.62,14.64,77617.0,12.3325,12.3325,12.3072,12.3241,77617.0
2021-11-16 11:30:00,14.65,14.67,14.63,14.67,81102.0,12.3325,12.3493,12.3157,12.3493,81102.0
2021-11-16 12:00:00,14.66,14.7,14.64,14.7,65642.0,12.3409,12.3746,12.3241,12.3746,65642.0
2021-11-16 12:30:00,14.7,14.72,14.69,14.7,75522.0,12.3746,12.3914,12.3662,12.3746,75522.0
2021-11-16 13:00:00,14.71,14.73,14.66,14.69,51285.0,12.383,12.3998,12.3409,12.3662,51285.0
2021-11-16 13:30:00,14.7,14.71,14.67,14.71,75744.0,12.3746,12.383,12.3493,12.383,75744.0
2021-11-16 14:00:00,14.71,14.72,14.68,14.71,39088.0,12.383,12.3914,12.3577,12.383,39088.0
2021-11-16 14:30:00,14.71,14.73,14.65,14.65,66884.0,12.383,12.3998,12.3325,12.3325,66884.0
2021-11-16 15:00:00,14.66,14.66,14.61,14.64,80600.0,12.3409,12.3409,12.2988,12.3241,80600.0
2021-11-16 15:30:00,14.63,14.64,14.55,14.61,492194.0,12.3157,12.3241,12.2483,12.2988,492194.0
2021-11-17 09:30:00,14.53,14.56,14.38,14.4,132618.0,12.2315,12.2567,12.1052,12.122,132618.0
2021-11-17 10:00:00,14.39,14.42,14.35,14.38,98103.0,12.1136,12.1389,12.0799,12.1052,98103.0
2021-11-17 10:30:00,14.38,14.42,14.36,14.42,92185.0,12.1052,12.1389,12.0884,12.1389,92185.0
2021-11-17 11:00:00,14.42,14.42,14.36,14.38,55999.0,12.1389,12.1389,12.0884,12.1052,55999.0
2021-11-17 11:30:00,14.37,14.41,14.36,14.4,58886.0,12.0968,12.1305,12.0884,12.122,58886.0
2021-11-17 12:00:00,14.4,14.44,14.39,14.41,62795.0,12.122,12.1557,12.1136,12.1305,62795.0
2021-11-17 12:30:00,14.41,14.45,14.4,14.45,34424.0,12.1305,12.1641,12.122,12.1641,34424.0
2021-11-17 13:00:00,14.45,14.52,14.44,14.49,70100.0,12.1641,12.2231,12.1557,12.1978,70100.0
2021-11-17 13:30:00,14.49,14.5,14.46,14.5,61809.0,12.1978,12.2062,12.1725,12.2062,61809.0
2021-11-17 14:00:00,14.49,14.5,14.45,14.48,60338.0,12.1978,12.2062,12.1641,12.1894,60338.0
2021-11-17 14:30:00,14.48,14.52,14.47,14.51,100362.0,12.1894,12.2231,12.181,12.2146,100362.0
2021-11-17 15:00:00,14.52,14.58,14.51,14.57,123235.0,12.2231,12.2736,12.2146,12.2651,123235.0
2021-11-17 15:30:00,14.57,14.62,14.54,14.55,352309.0,12.2651,12.3072,12.2399,12.2483,352309.0
2021-11-18 09:30:00,14.54,14.58,14.42,14.47,77461.0,12.2399,12.2736,12.1389,12.181,77461.0
2021-11-18 10:00:00,14.46,14.47,14.37,14.39,33198.0,12.1725,12.181,12.0968,12.1136,33198.0
2021-11-18 10:30:00,14.39,14.43,14.38,14.4,28784.0,12.1136,12.1473,12.1052,12.122,28784.0
2021-11-18 11:00:00,14.4,14.46,14.39,14.42,29424.0,12.122,12.1725,12.1136,12.1389,29424.0
2021-11-18 11:30:00,14.42,14.46,14.37,14.39,24112.0,12.1389,12.1725,12.0968,12.1136,24112.0
2021-11-18 12:00:00,14.4,14.45,14.39,14.43,28951.0,12.122,12.1641,12.1136,12.1473,28951.0
2021-11-18 12:30:00,14.44,14.46,14.42,14.43,18975.0,12.1557,12.1725,12.1389,12.1473,18975.0
2021-11-18 13:00:00,14.43,14.45,14.42,14.43,27417.0,12.1473,12.1641,12.1389,12.1473,27417.0
2021-11-18 13:30:00,14.43,14.44,14.41,14.42,25154.0,12.1473,12.1557,12.1305,12.1389,25154.0
2021-11-18 14:00:00,14.42,14.42,14.34,14.34,58298.0,12.1389,12.1389,12.0715,12.0715,58298.0
2021-11-18 14:30:00,14.34,14.39,14.33,14.38,70747.0,12.0715,12.1136,12.0631,12.1052,70747.0
2021-11-18 15:00:00,14.39,14.44,14.38,14.43,66533.0,12.1136,12.1557,12.1052,12.1473,66533.0
2021-11-18 15:30:00,14.42,14.45,14.35,14.43,369390.0,12.1389,12.1641,12.0799,12.1473,369390.0
2021-11-19 09:30:00,14.19,14.38,14.15,14.16,126701.0,11.9453,12.1052,11.9116,11.92,126701.0
2021-11-19 10:00:00,14.15,14.19,14.07,14.18,61287.0,11.9116,11.9453,11.8442,11.9368,61287.0
2021-11-19 10:30:00,14.18,14.26,14.16,14.24,54429.0,11.9368,12.0042,11.92,11.9873,54429.0
2021-11-19 11:00:00,14.23,14.26,14.21,14.23,42779.0,11.9789,12.0042,11.9621,11.9789,42779.0
2021-11-19 11:30:00,14.23,14.26,14.22,14.24,32998.0,11.9789,12.0042,11.9705,11.9873,32998.0
2021-11-19 12:00:00,14.24,14.3,14.23,14.29,62471.0,11.9873,12.0379,11.9789,12.0294,62471.0
2021-11-19 12:30:00,14.29,14.33,14.29,14.32,94165.0,12.0294,12.0631,12.0294,12.0547,94165.0
2021-11-19 13:00:00,14.32,14.34,14.3,14.34,34505.0,12.0547,12.0715,12.0379,12.0715,34505.0
2021-11-19 13:30:00,14.34,14.34,14.24,14.28,64044.0,12.0715,12.0715,11.9873,12.021,64044.0
2021-11-19 14:00:00,14.28,14.31,14.27,14.31,50126.0,12.021,12.0463,12.0126,12.0463,50126.0
2021-11-19 14:30:00,14.31,14.35,14.29,14.3,62847.0,12.0463,12.0799,12.0294,12.0379,62847.0
2021-11-19 15:00:00,14.31,14.32,14.29,14.32,71039.0,12.0463,12.0547,12.0294,12.0547,71039.0
2021-11-19 15:30:00,14.31,14.35,14.27,14.33,319950.0,12.0463,12.0799,12.0126,12.0631,319950.0
2021-11-22 09:30:00,14.5,14.62,14.43,14.62,123334.0,12.2062,12.3072,12.1473,12.3072,123334.0
2021-11-22 10:00:00,14.63,14.75,14.63,14.73,79642.0,12.3157,12.4167,12.3157,12.3998,79642.0
2021-11-22 10:30:00,14.74,14.74,14.67,14.7,79755.0,12.4083,12.4083,12.3493,12.3746,79755.0
2021-11-22 11:00:00,14.7,14.82,14.69,14.8,97117.0,12.3746,12.4756,12.3662,12.4588,97117.0
2021-11-22 11:30:00,14.8,14.82,14.67,14.69,63118.0,12.4588,12.4756,12.3493,12.3662,63118.0
2021-11-22 12:00:00,14.68,14.74,14.68,14.71,54317.0,12.3577,12.4083,12.3577,12.383,54317.0
2021-11-22 12:30:00,14.72,14.74,14.69,14.72,22683.0,12.3914,12.4083,12.3662,12.3914,22683.0
2021-11-22 13:00:00,14.73,14.74,14.67,14.67,23967.0,12.3998,12.4083,12.3493,12.3493,23967.0
2021-11-22 13:30:00,14.67,14.71,14.67,14.7,24895.0,12.3493,12.383,12.3493,12.3746,24895.0
2021-11-22 14:00:00,14.69,14.73,14.68,14.72,41348.0,12.3662,12.3998,12.3577,12.3914,41348.0
2021-11-22 14:30:00,14.73,14.76,14.71,14.73,54781.0,12.3998,12.4251,12.383,12.3998,54781.0
2021-11-22 15:00:00,14.73,14.75,14.68,14.68,97041.0,12.3998,12.4167,12.3577,12.3577,97041.0
2021-11-22 15:30:00,14.68,14.72,14.54,14.57,274203.0,12.3577,12.3914,12.2399,12.2651,274203.0
2021-11-23 09:30:00,14.63,14.7,14.6,14.65,57637.0,12.3157,12.3746,12.2904,12.3325,57637.0
2021-11-23 10:00:00,14.65,14.73,14.64,14.7,68616.0,12.3325,12.3998,12.3241,12.3746,68616.0
2021-11-23 10:30:00,14.69,14.71,14.65,14.68,37547.0,12.3662,12.383,12.3325,12.3577,37547.0
2021-11-23 11:00:00,14.68,14.71,14.64,14.65,41860.0,12.3577,12.383,12.3241,12.3325,41860.0
2021-11-23 11:30:00,14.64,14.73,14.62,14.73,54255.0,12.3241,12.3998,12.3072,12.3998,54255.0
2021-11-23 12:00:00,14.72,14.75,14.7,14.72,37982.0,12.3914,12.4167,12.3746,12.3914,37982.0
2021-11-23 12:30:00,14.71,14.74,14.7,14.73,47467.0,12.383,12.4083,12.3746,12.3998,47467.0
2021-11-23 13:00:00,14.73,14.75,14.71,14.74,37198.0,12.3998,12.4167,12.383,12.4083,37198.0
2021-11-23 13:30:00,14.73,14.8,14.73,14.79,57511.0,12.3998,12.4588,12.3998,12.4503,57511.0
2021-11-23 14:00:00,14.79,14.82,14.77,14.79,67119.0,12.4503,12.4756,12.4335,12.4503,67119.0
2021-11-23 14:30:00,14.79,14.84,14.76,14.83,92153.0,12.4503,12.4924,12.4251,12.484,92153.0
2021-11-23 15:00:00,14.83,14.84,14.77,14.79,53959.0,12.484,12.4924,12.4335,12.4503,53959.0
2021-11-23 15:30:00,14.79,14.85,14.77,14.82,257844.0,12.4503,12.5009,12.4335,12.4756,257844.0
2021-11-24 09:30:00,14.78,14.81,14.69,14.7,84808.0,12.4419,12.4672,12.3662,12.3746,84808.0
2021-11-24 10:00:00,14.69,14.8,14.66,14.77,79486.0,12.3662,12.4588,12.3409,12.4335,79486.0
2021-11-24 10:30:00,14.76,14.77,14.71,14.73,42964.0,12.4251,12.4335,12.383,12.3998,42964.0
2021-11-24 11:00:00,14.73,14.75,14.68,14.69,27248.0,12.3998,12.4167,12.3577,12.3662,27248.0
2021-11-24 11:30:00,14.69,14.69,14.62,14.65,35852.0,12.3662,12.3662,12.3072,12.3325,35852.0
2021-11-24 12:00:00,14.66,14.7,14.64,14.68,24735.0,12.3409,12.3746,12.3241,12.3577,24735.0
2021-11-24 12:30:00,14.68,14.7,14.67,14.69,22149.0,12.3577,12.3746,12.3493,12.3662,22149.0
2021-11-24 13:00:00,14.69,14.7,14.67,14.68,28189.0,12.3662,12.3746,12.3493,12.3577,28189.0
2021-11-24 13:30:00,14.68,14.72,14.66,14.72,17532.0,12.3577,12.3914,12.3409,12.3914,17532.0
2021-11-24 14:00:00,14.72,14.74,14.67,14.67,30105.0,12.3914,12.4083,12.3493,12.3493,30105.0
2021-11-24 14:30:00,14.68,14.73,14.68,14.73,25808.0,12.3577,12.3998,12.3577,12.3998,25808.0
2021-11-24 15:00:00,14.72,14.75,14.7,14.73,44548.0,12.3914,12.4167,12.3746,12.3998,44548.0
2021-11-24 15:30:00,14.72,14.72,14.66,14.67,152575.0,12.3914,12.3914,12.3409,12.3493,152575.0
2021-11-26 09:30:00,14.11,14.24,13.84,13.85,301536.0,11.8779,11.9873,11.6506,11.659,301536.0
2021-11-26 10:00:00,13.85,13.91,13.74,13.85,150890.0,11.659,11.7096,11.5664,11.659,150890.0
2021-11-26 10:30:00,13.84,13.9,13.78,13.81,146297.0,11.6506,11.7011,11.6001,11.6254,146297.0
2021-11-26 11:00:00,13.8,13.82,13.72,13.73,177024.0,11.617,11.6338,11.5496,11.558,177024.0
2021-11-26 11:30:00,13.74,13.84,13.72,13.75,113298.0,11.5664,11.6506,11.5496,11.5749,113298.0
2021-11-26 12:00:00,13.74,13.91,13.73,13.85,122284.0,11.5664,11.7096,11.558,11.659,122284.0
2021-11-26 12:30:00,13.85,14.01,13.85,13.9,309815.0,11.659,11.7937,11.659,11.7011,309815.0
2021-11-29 09:30:00,14.18,14.18,13.93,13.97,113678.0,11.9368,11.9368,11.7264,11.7601,113678.0
2021-11-29 10:00:00,13.97,14.0,13.9,13.91,82987.0,11.7601,11.7853,11.7011,11.7096,82987.0
2021-11-29 10:30:00,13.91,13.91,13.79,13.85,77582.0,11.7096,11.7096,11.6085,11.659,77582.0
2021-11-29 11:00:00,13.85,13.9,13.82,13.83,62044.0,11.659,11.7011,11.6338,11.6422,62044.0
2021-11-29 11:30:00,13.83,13.9,13.81,13.88,62879.0,11.6422,11.7011,11.6254,11.6843,62879.0
2021-11-29 12:00:00,13.88,14.03,13.87,14.01,29566.0,11.6843,11.8106,11.6759,11.7937,29566.0
2021-11-29 12:30:00,14.0,14.05,13.99,14.04,69446.0,11.7853,11.8274,11.7769,11.819,69446.0
2021-11-29 13:00:00,14.04,14.07,14.0,14.02,43277.0,11.819,11.8442,11.7853,11.8022,43277.0
2021-11-29 13:30:00,14.01,14.03,13.97,13.98,32564.0,11.7937,11.8106,11.7601,11.7685,32564.0
2021-11-29 14:00:00,13.98,13.99,13.91,13.93,67770.0,11.7685,11.7769,11.7096,11.7264,67770.0
2021-11-29 14:30:00,13.93,13.93,13.89,13.9,48759.0,11.7264,11.7264,11.6927,11.7011,48759.0
2021-11-29 15:00:00,13.9,13.96,13.87,13.88,82701.0,11.7011,11.7516,11.6759,11.6843,82701.0
2021-11-29 15:30:00,13.87,13.89,13.78,13.8,479730.0,11.6759,11.6927,11.6001,11.617,479730.0
2021-11-30 09:30:00,13.63,13.67,13.5,13.54,120061.0,11.4738,11.5075,11.3644,11.3981,120061.0
2021-11-30 10:00:00,13.52,13.61,13.51,13.53,65921.0,11.3812,11.457,11.3728,11.3897,65921.0
2021-11-30 10:30:00,13.54,13.65,13.52,13.54,94745.0,11.3981,11.4907,11.3812,11.3981,94745.0
2021-11-30 11:00:00,13.54,13.66,13.51,13.6,44487.0,11.3981,11.4991,11.3728,11.4486,44487.0
2021-11-30 11:30:00,13.6,13.6,13.45,13.48,71608.0,11.4486,11.4486,11.3223,11.3476,71608.0
2021-11-30 12:00:00,13.48,13.51,13.43,13.46,71428.0,11.3476,11.3728,11.3055,11.3307,71428.0
2021-11-30 12:30:00,13.46,13.49,13.43,13.45,76761.0,11.3307,11.356,11.3055,11.3223,76761.0
2021-11-30 13:00:00,13.46,13.46,13.36,13.36,77100.0,11.3307,11.3307,11.2466,11.2466,77100.0
2021-11-30 13:30:00,13.36,13.52,13.35,13.52,55598.0,11.2466,11.3812,11.2381,11.3812,55598.0
2021-11-30 14:00:00,13.53,13.55,13.49,13.5,48776.0,11.3897,11.4065,11.356,11.3644,48776.0
2021-11-30 14:30:00,13.5,13.53,13.47,13.5,56727.0,11.3644,11.3897,11.3392,11.3644,56727.0
2021-11-30 15:00:00,13.5,13.56,13.5,13.54,73673.0,11.3644,11.4149,11.3644,11.3981,73673.0
2021-11-30 15:30:00,13.53,13.64,13.38,13.45,585432.0,11.3897,11.4823,11.2634,11.3223,585432.0
2021-12-01 09:30:00,13.82,13.93,13.65,13.89,195546.0,11.6338,11.7264,11.4907,11.6927,195546.0
2021-12-01 10:00:00,13.89,13.98,13.87,13.92,77943.0,11.6927,11.7685,11.6759,11.718,77943.0
2021-12-01 10:30:00,13.92,13.94,13.83,13.89,42977.0,11.718,11.7348,11.6422,11.6927,42977.0
2021-12-01 11:00:00,13.9,14.01,13.89,13.96,72247.0,11.7011,11.7937,11.6927,11.7516,72247.0
2021-12-01 11:30:00,13.97,13.98,13.75,13.77,49218.0,11.7601,11.7685,11.5749,11.5917,49218.0
2021-12-01 12:00:00,13.77,13.91,13.76,13.84,62404.0,11.5917,11.7096,11.5833,11.6506,62404.0
2021-12-01 12:30:00,13.84,13.87,13.71,13.73,81377.0,11.6506,11.6759,11.5412,11.558,81377.0
2021-12-01 13:00:00,13.74,13.76,13.64,13.68,79492.0,11.5664,11.5833,11.4823,11.5159,79492.0
2021-12-01 13:30:00,13.68,13.69,13.54,13.6,178322.0,11.5159,11.5244,11.3981,11.4486,178322.0
2021-12-01 14:00:00,13.59,13.62,13.5,13.58,95550.0,11.4402,11.4654,11.3644,11.4318,95550.0
2021-12-01 14:30:00,13.58,13.63,13.54,13.55,100180.0,11.4318,11.4738,11.3981,11.4065,100180.0
2021-12-01 15:00:00,13.56,13.56,13.42,13.45,149871.0,11.4149,11.4149,11.2971,11.3223,149871.0
2021-12-01 15:30:00,13.44,13.55,13.37,13.38,433271.0,11.3139,11.4065,11.255,11.2634,433271.0
2021-12-02 09:30:00,13.56,13.77,13.46,13.77,116483.0,11.4149,11.5917,11.3307,11.5917,116483.0
2021-12-02 10:00:00,13.78,13.83,13.74,13.82,93527.0,11.6001,11.6422,11.5664,11.6338,93527.0
2021-12-02 10:30:00,13.81,13.85,13.74,13.85,51246.0,11.6254,11.659,11.5664,11.659,51246.0
2021-12-02 11:00:00,13.85,13.88,13.8,13.88,45837.0,11.659,11.6843,11.617,11.6843,45837.0
2021-12-02 11:30:00,13.89,13.93,13.81,13.92,43602.0,11.6927,11.7264,11.6254,11.718,43602.0
2021-12-02 12:00:00,13.91,13.95,13.9,13.91,36641.0,11.7096,11.7432,11.7011,11.7096,36641.0
2021-12-02 12:30:00,13.92,13.96,13.9,13.92,42831.0,11.718,11.7516,11.7011,11.718,42831.0
2021-12-02 13:00:00,13.92,13.95,13.87,13.87,46999.0,11.718,11.7432,11.6759,11.6759,46999.0
2021-12-02 13:30:00,13.88,13.98,13.86,13.98,37388.0,11.6843,11.7685,11.6675,11.7685,37388.0
2021-12-02 14:00:00,13.97,14.01,13.96,13.99,38492.0,11.7601,11.7937,11.7516,11.7769,38492.0
2021-12-02 14:30:00,13.99,14.0,13.94,13.95,41437.0,11.7769,11.7853,11.7348,11.7432,41437.0
2021-12-02 15:00:00,13.95,13.99,13.9,13.98,107769.0,11.7432,11.7769,11.7011,11.7685,107769.0
2021-12-02 15:30:00,13.99,14.04,13.93,13.98,453289.0,11.7769,11.819,11.7264,11.7685,453289.0
2021-12-03 09:30:00,14.0,14.03,13.86,13.89,127667.0,11.7853,11.8106,11.6675,11.6927,127667.0
2021-12-03 10:00:00,13.9,14.03,13.88,14.02,106037.0,11.7011,11.8106,11.6843,11.8022,106037.0
2021-12-03 10:30:00,14.01,14.01,13.83,13.88,78361.0,11.7937,11.7937,11.6422,11.6843,78361.0
2021-12-03 11:00:00,13.87,13.95,13.84,13.84,97301.0,11.6759,11.7432,11.6506,11.6506,97301.0
2021-12-03 11:30:00,13.84,13.94,13.83,13.85,98473.0,11.6506,11.7348,11.6422,11.659,98473.0
2021-12-03 12:00:00,13.84,13.94,13.82,13.91,60768.0,11.6506,11.7348,11.6338,11.7096,60768.0
2021-12-03 12:30:00,13.91,13.93,13.83,13.87,72022.0,11.7096,11.7264,11.6422,11.6759,72022.0
2021-12-03 13:00:00,13.87,13.93,13.84,13.84,75317.0,11.6759,11.7264,11.6506,11.6506,75317.0
2021-12-03 13:30:00,13.84,13.84,13.78,13.79,73262.0,11.6506,11.6506,11.6001,11.6085,73262.0
2021-12-03 14:00:00,13.79,13.82,13.73,13.79,71923.0,11.6085,11.6338,11.558,11.6085,71923.0
2021-12-03 14:30:00,13.79,13.8,13.7,13.75,114655.0,11.6085,11.617,11.5328,11.5749,114655.0
2021-12-03 15:00:00,13.74,13.81,13.66,13.79,419003.0,11.5664,11.6254,11.4991,11.6085,419003.0
2021-12-03 15:30:00,13.78,13.82,13.64,13.76,512651.0,11.6001,11.6338,11.4823,11.5833,512651.0
2021-12-06 09:30:00,14.0,14.18,13.98,14.18,273877.0,11.7853,11.9368,11.7685,11.9368,273877.0
2021-12-06 10:00:00,14.18,14.19,14.1,14.12,81670.0,11.9368,11.9453,11.8695,11.8863,81670.0
2021-12-06 10:30:00,14.12,14.28,14.12,14.27,86656.0,11.8863,12.021,11.8863,12.0126,86656.0
2021-12-06 11:00:00,14.27,14.28,14.18,14.23,54144.0,12.0126,12.021,11.9368,11.9789,54144.0
2021-12-06 11:30:00,14.24,14.25,14.13,14.17,53534.0,11.9873,11.9958,11.8948,11.9284,53534.0
2021-12-06 12:00:00,14.17,14.26,14.16,14.25,67100.0,11.9284,12.0042,11.92,11.9958,67100.0
2021-12-06 12:30:00,14.24,14.25,14.2,14.21,31004.0,11.9873,11.9958,11.9537,11.9621,31004.0
2021-12-06 13:00:00,14.22,14.28,14.21,14.24,67031.0,11.9705,12.021,11.9621,11.9873,67031.0
2021-12-06 13:30:00,14.24,14.33,14.24,14.31,56291.0,11.9873,12.0631,11.9873,12.0463,56291.0
2021-12-06 14:00:00,14.31,14.32,14.25,14.25,53507.0,12.0463,12.0547,11.9958,11.9958,53507.0
2021-12-06 14:30:00,14.25,14.29,14.22,14.24,61105.0,11.9958,12.0294,11.9705,11.9873,61105.0
2021-12-06 15:00:00,14.24,14.29,14.2,14.22,127268.0,11.9873,12.0294,11.9537,11.9705,127268.0
2021-12-06 15:30:00,14.22,14.25,14.16,14.18,379668.0,11.9705,11.9958,11.92,11.9368,379668.0
2021-12-07 09:30:00,14.25,14.31,14.16,14.28,101078.0,11.9958,12.0463,11.92,12.021,101078.0
2021-12-07 10:00:00,14.28,14.31,14.24,14.25,59560.0,12.021,12.0463,11.9873,11.9958,59560.0
2021-12-07 10:30:00,14.26,14.29,14.21,14.29,57064.0,12.0042,12.0294,11.9621,12.0294,57064.0
2021-12-07 11:00:00,14.3,14.3,14.18,14.19,45963.0,12.0379,12.0379,11.9368,11.9453,45963.0
2021-12-07 11:30:00,14.2,14.23,14.17,14.18,43126.0,11.9537,11.9789,11.9284,11.9368,43126.0
2021-12-07 12:00:00,14.18,14.19,14.13,14.15,49304.0,11.9368,11.9453,11.8948,11.9116,49304.0
2021-12-07 12:30:00,14.15,14.17,14.11,14.13,40430.0,11.9116,11.9284,11.8779,11.8948,40430.0
2021-12-07 13:00:00,14.12,14.13,14.08,14.12,57319.0,11.8863,11.8948,11.8527,11.8863,57319.0
2021-12-07 13:30:00,14.12,14.13,14.06,14.06,42501.0,11.8863,11.8948,11.8358,11.8358,42501.0
2021-12-07 14:00:00,14.06,14.13,14.06,14.1,57362.0,11.8358,11.8948,11.8358,11.8695,57362.0
2021-12-07 14:30:00,14.09,14.12,14.06,14.07,69133.0,11.8611,11.8863,11.8358,11.8442,69133.0
2021-12-07 15:00:00,14.08,14.11,14.04,14.05,77811.0,11.8527,11.8779,11.819,11.8274,77811.0
2021-12-07 15:30:00,14.06,14.06,13.94,14.05,302199.0,11.8358,11.8358,11.7348,11.8274,302199.0
2021-12-08 09:30:00,14.07,14.2,14.06,14.13,90548.0,11.8442,11.9537,11.8358,11.8948,90548.0
2021-12-08 10:00:00,14.13,14.17,14.11,14.11,55308.0,11.8948,11.9284,11.8779,11.8779,55308.0
2021-12-08 10:30:00,14.11,14.16,14.09,14.1,49460.0,11.8779,11.92,11.8611,11.8695,49460.0
2021-12-08 11:00:00,14.1,14.17,14.1,14.14,36710.0,11.8695,11.9284,11.8695,11.9032,36710.0
2021-12-08 11:30:00,14.14,14.14,14.08,14.09,58116.0,11.9032,11.9032,11.8527,11.8611,58116.0
2021-12-08 12:00:00,14.09,14.13,14.06,14.07,33941.0,11.8611,11.8948,11.8358,11.8442,33941.0
2021-12-08 12:30:00,14.07,14.08,14.05,14.06,40900.0,11.8442,11.8527,11.8274,11.8358,40900.0
2021-12-08 13:00:00,14.06,14.08,14.04,14.04,36076.0,11.8358,11.8527,11.819,11.819,36076.0
2021-12-08 13:30:00,14.04,14.08,14.04,14.06,37941.0,11.819,11.8527,11.819,11.8358,37941.0
2021-12-08 14:00:00,14.06,14.1,14.05,14.08,46221.0,11.8358,11.8695,11.8274,11.8527,46221.0
2021-12-08 14:30:00,14.07,14.13,14.06,14.12,51150.0,11.8442,11.8948,11.8358,11.8863,51150.0
2021-12-08 15:00:00,14.12,14.15,14.11,14.13,27953.0,11.8863,11.9116,11.8779,11.8948,27953.0
2021-12-08 15:30:00,14.13,14.15,14.1,14.13,182900.0,11.8948,11.9116,11.8695,11.8948,182900.0
2021-12-09 09:30:00,14.0,14.11,13.91,14.01,86176.0,11.7853,11.8779,11.7096,11.7937,86176.0
2021-12-09 10:00:00,14.0,14.06,13.98,13.99,40851.0,11.7853,11.8358,11.7685,11.7769,40851.0
2021-12-09 10:30:00,13.99,14.05,13.98,14.03,23362.0,11.7769,11.8274,11.7685,11.8106,23362.0
2021-12-09 11:00:00,14.03,14.06,14.0,14.03,47377.0,11.8106,11.8358,11.7853,11.8106,47377.0
2021-12-09 11:30:00,14.03,14.06,14.01,14.06,32846.0,11.8106,11.8358,11.7937,11.8358,32846.0
2021-12-09 12:00:00,14.06,14.1,14.03,14.1,32999.0,11.8358,11.8695,11.8106,11.8695,32999.0
2021-12-09 12:30:00,14.1,14.12,14.08,14.12,28353.0,11.8695,11.8863,11.8527,11.8863,28353.0
2021-12-09 13:00:00,14.12,14.12,14.08,14.1,28606.0,11.8863,11.8863,11.8527,11.8695,28606.0
2021-12-09 13:30:00,14.1,14.12,14.09,14.1,25550.0,11.8695,11.8863,11.8611,11.8695,25550.0
2021-12-09 14:00:00,14.09,14.11,14.02,14.03,32275.0,11.8611,11.8779,11.8022,11.8106,32275.0
2021-12-09 14:30:00,14.03,14.04,14.0,14.01,48028.0,11.8106,11.819,11.7853,11.7937,48028.0
2021-12-09 15:00:00,14.01,14.03,13.97,13.99,83534.0,11.7937,11.8106,11.7601,11.7769,83534.0
2021-12-09 15:30:00,13.99,14.04,13.94,13.96,168361.0,11.7769,11.819,11.7348,11.7516,168361.0
2021-12-10 09:30:00,14.06,14.07,13.86,13.86,135628.0,11.8358,11.8442,11.6675,11.6675,135628.0
2021-12-10 10:00:00,13.87,13.96,13.83,13.96,84889.0,11.6759,11.7516,11.6422,11.7516,84889.0
2021-12-10 10:30:00,13.95,13.97,13.9,13.92,46874.0,11.7432,11.7601,11.7011,11.718,46874.0
2021-12-10 11:00:00,13.91,13.91,13.78,13.83,81337.0,11.7096,11.7096,11.6001,11.6422,81337.0
2021-12-10 11:30:00,13.82,13.87,13.81,13.87,38531.0,11.6338,11.6759,11.6254,11.6759,38531.0
2021-12-10 12:00:00,13.88,13.89,13.84,13.86,37913.0,11.6843,11.6927,11.6506,11.6675,37913.0
2021-12-10 12:30:00,13.86,13.87,13.83,13.85,31272.0,11.6675,11.6759,11.6422,11.659,31272.0
2021-12-10 13:00:00,13.84,13.88,13.84,13.85,30312.0,11.6506,11.6843,11.6506,11.659,30312.0
2021-12-10 13:30:00,13.85,13.88,13.85,13.86,29374.0,11.659,11.6843,11.659,11.6675,29374.0
2021-12-10 14:00:00,13.87,13.87,13.83,13.87,29622.0,11.6759,11.6759,11.6422,11.6759,29622.0
2021-12-10 14:30:00,13.87,13.88,13.84,13.85,43326.0,11.6759,11.6843,11.6506,11.659,43326.0
2021-12-10 15:00:00,13.85,13.89,13.84,13.89,50757.0,11.659,11.6927,11.6506,11.6927,50757.0
2021-12-10 15:30:00,13.89,13.94,13.87,13.93,196428.0,11.6927,11.7348,11.6759,11.7264,196428.0
2021-12-13 09:30:00,13.82,13.86,13.66,13.67,85274.0,11.6338,11.6675,11.4991,11.5075,85274.0
2021-12-13 10:00:00,13.68,13.72,13.65,13.68,73154.0,11.5159,11.5496,11.4907,11.5159,73154.0
2021-12-13 10:30:00,13.68,13.68,13.59,13.61,52625.0,11.5159,11.5159,11.4402,11.457,52625.0
2021-12-13 11:00:00,13.61,13.63,13.59,13.6,40947.0,11.457,11.4738,11.4402,11.4486,40947.0
2021-12-13 11:30:00,13.6,13.63,13.58,13.63,169738.0,11.4486,11.4738,11.4318,11.4738,169738.0
2021-12-13 12:00:00,13.62,13.66,13.59,13.62,174318.0,11.4654,11.4991,11.4402,11.4654,174318.0
2021-12-13 12:30:00,13.61,13.63,13.55,13.56,35161.0,11.457,11.4738,11.4065,11.4149,35161.0
2021-12-13 13:00:00,13.55,13.58,13.53,13.57,95458.0,11.4065,11.4318,11.3897,11.4233,95458.0
2021-12-13 13:30:00,13.57,13.6,13.55,13.58,119345.0,11.4233,11.4486,11.4065,11.4318,119345.0
2021-12-13 14:00:00,13.57,13.64,13.56,13.62,161613.0,11.4233,11.4823,11.4149,11.4654,161613.0
2021-12-13 14:30:00,13.62,13.62,13.59,13.6,56306.0,11.4654,11.4654,11.4402,11.4486,56306.0
2021-12-13 15:00:00,13.6,13.64,13.58,13.61,193650.0,11.4486,11.4823,11.4318,11.457,193650.0
2021-12-13 15:30:00,13.61,13.63,13.53,13.56,395553.0,11.457,11.4738,11.3897,11.4149,395553.0
2021-12-14 09:30:00,13.49,13.81,13.49,13.78,109764.0,11.4488,11.7204,11.4488,11.6949,109764.0
2021-12-14 10:00:00,13.78,13.85,13.77,13.81,70576.0,11.6949,11.7543,11.6864,11.7204,70576.0
2021-12-14 10:30:00,13.82,13.82,13.74,13.78,45280.0,11.7289,11.7289,11.661,11.6949,45280.0
2021-12-14 11:00:00,13.77,13.78,13.71,13.73,39893.0,11.6864,11.6949,11.6355,11.6525,39893.0
2021-12-14 11:30:00,13.74,13.75,13.69,13.69,19535.0,11.661,11.6695,11.6185,11.6185,19535.0
2021-12-14 12:00:00,13.68,13.71,13.67,13.71,18395.0,11.61,11.6355,11.6016,11.6355,18395.0
2021-12-14 12:30:00,13.71,13.72,13.66,13.67,21321.0,11.6355,11.644,11.5931,11.6016,21321.0
2021-12-14 13:00:00,13.67,13.71,13.67,13.71,21955.0,11.6016,11.6355,11.6016,11.6355,21955.0
2021-12-14 13:30:00,13.71,13.71,13.66,13.66,20649.0,11.6355,11.6355,11.5931,11.5931,20649.0
2021-12-14 14:00:00,13.67,13.67,13.61,13.62,182178.0,11.6016,11.6016,11.5506,11.5591,182178.0
2021-12-14 14:30:00,13.61,13.61,13.51,13.53,439668.0,11.5506,11.5506,11.4658,11.4827,439668.0
2021-12-14 15:00:00,13.53,13.56,13.51,13.56,220417.0,11.4827,11.5082,11.4658,11.5082,220417.0
2021-12-14 15:30:00,13.55,13.56,13.42,13.47,362977.0,11.4997,11.5082,11.3894,11.4318,362977.0
2021-12-15 09:30:00,13.53,13.54,13.36,13.38,94371.0,11.4827,11.4912,11.3385,11.3554,94371.0
2021-12-15 10:00:00,13.39,13.42,13.35,13.38,45237.0,11.3639,11.3894,11.33,11.3554,45237.0
2021-12-15 10:30:00,13.38,13.4,13.34,13.38,38070.0,11.3554,11.3724,11.3215,11.3554,38070.0
2021-12-15 11:00:00,13.38,13.41,13.36,13.38,48428.0,11.3554,11.3809,11.3385,11.3554,48428.0
2021-12-15 11:30:00,13.37,13.44,13.36,13.43,39008.0,11.347,11.4064,11.3385,11.3979,39008.0
2021-12-15 12:00:00,13.43,13.45,13.4,13.45,36036.0,11.3979,11.4149,11.3724,11.4149,36036.0
2021-12-15 12:30:00,13.44,13.48,13.43,13.45,32012.0,11.4064,11.4403,11.3979,11.4149,32012.0
2021-12-15 13:00:00,13.45,13.48,13.45,13.45,20681.0,11.4149,11.4403,11.4149,11.4149,20681.0
2021-12-15 13:30:00,13.45,13.47,13.42,13.44,33754.0,11.4149,11.4318,11.3894,11.4064,33754.0
2021-12-15 14:00:00,13.43,13.62,13.4,13.5,110737.0,11.3979,11.5591,11.3724,11.4573,110737.0
2021-12-15 14:30:00,13.5,13.59,13.49,13.5,107202.0,11.4573,11.5337,11.4488,11.4573,107202.0
2021-12-15 15:00:00,13.51,13.67,13.5,13.66,100960.0,11.4658,11.6016,11.4573,11.5931,100960.0
2021-12-15 15:30:00,13.65,13.66,13.5,13.59,453342.0,11.5846,11.5931,11.4573,11.5337,453342.0
2021-12-16 09:30:00,13.76,13.81,13.65,13.79,90823.0,11.6779,11.7204,11.5846,11.7034,90823.0
2021-12-16 10:00:00,13.8,13.86,13.74,13.83,77119.0,11.7119,11.7628,11.661,11.7374,77119.0
2021-12-16 10:30:00,13.83,13.85,13.79,13.84,50904.0,11.7374,11.7543,11.7034,11.7458,50904.0
2021-12-16 11:00:00,13.84,13.88,13.81,13.86,54740.0,11.7458,11.7798,11.7204,11.7628,54740.0
2021-12-16 11:30:00,13.86,13.87,13.78,13.79,38826.0,11.7628,11.7713,11.6949,11.7034,38826.0
2021-12-16 12:00:00,13.79,13.81,13.76,13.8,51909.0,11.7034,11.7204,11.6779,11.7119,51909.0
2021-12-16 12:30:00,13.8,13.8,13.7,13.71,72308.0,11.7119,11.7119,11.627,11.6355,72308.0
2021-12-16 13:00:00,13.7,13.73,13.65,13.68,54812.0,11.627,11.6525,11.5846,11.61,54812.0
2021-12-16 13:30:00,13.68,13.69,13.62,13.63,60729.0,11.61,11.6185,11.5591,11.5676,60729.0
2021-12-16 14:00:00,13.63,13.65,13.55,13.55,143210.0,11.5676,11.5846,11.4997,11.4997,143210.0
2021-12-16 14:30:00,13.55,13.58,13.49,13.54,87314.0,11.4997,11.5252,11.4488,11.4912,87314.0
2021-12-16 15:00:00,13.54,13.62,13.52,13.62,102993.0,11.4912,11.5591,11.4743,11.5591,102993.0
2021-12-16 15:30:00,13.62,13.62,13.51,13.56,331929.0,11.5591,11.5591,11.4658,11.5082,331929.0
2021-12-17 09:30:00,13.54,13.57,13.15,13.17,586514.0,11.4912,11.5167,11.1602,11.1772,586514.0
2021-12-17 10:00:00,13.17,13.21,13.13,13.17,119705.0,11.1772,11.2112,11.1433,11.1772,119705.0
2021-12-17 10:30:00,13.18,13.48,13.17,13.38,146281.0,11.1857,11.4403,11.1772,11.3554,146281.0
2021-12-17 11:00:00,13.38,13.42,13.34,13.37,82155.0,11.3554,11.3894,11.3215,11.347,82155.0
2021-12-17 11:30:00,13.36,13.38,13.26,13.28,59435.0,11.3385,11.3554,11.2536,11.2706,59435.0
2021-12-17 12:00:00,13.28,13.3,13.24,13.26,49023.0,11.2706,11.2875,11.2366,11.2536,49023.0
2021-12-17 12:30:00,13.26,13.33,13.26,13.31,47732.0,11.2536,11.313,11.2536,11.296,47732.0
2021-12-17 13:00:00,13.3,13.35,13.27,13.35,35503.0,11.2875,11.33,11.2621,11.33,35503.0
2021-12-17 13:30:00,13.35,13.37,13.34,13.36,40414.0,11.33,11.347,11.3215,11.3385,40414.0
2021-12-17 14:00:00,13.36,13.37,13.32,13.34,56446.0,11.3385,11.347,11.3045,11.3215,56446.0
2021-12-17 14:30:00,13.34,13.35,13.29,13.29,94359.0,11.3215,11.33,11.2791,11.2791,94359.0
2021-12-17 15:00:00,13.3,13.35,13.29,13.31,71666.0,11.2875,11.33,11.2791,11.296,71666.0
2021-12-17 15:30:00,13.31,13.36,13.22,13.26,842567.0,11.296,11.3385,11.2197,11.2536,842567.0
2021-12-20 09:30:00,13.07,13.23,12.85,12.94,223136.0,11.0923,11.2281,10.9056,10.982,223136.0
2021-12-20 10:00:00,12.94,13.01,12.88,12.89,104223.0,10.982,11.0414,10.9311,10.9396,104223.0
2021-12-20 10:30:00,12.89,12.91,12.76,12.79,151211.0,10.9396,10.9566,10.8293,10.8547,151211.0
2021-12-20 11:00:00,12.79,12.79,12.71,12.74,146450.0,10.8547,10.8547,10.7868,10.8123,146450.0
2021-12-20 11:30:00,12.74,12.83,12.73,12.82,110236.0,10.8123,10.8887,10.8038,10.8802,110236.0
2021-12-20 12:00:00,12.83,12.84,12.79,12.83,81457.0,10.8887,10.8972,10.8547,10.8887,81457.0
2021-12-20 12:30:00,12.84,12.85,12.8,12.81,85355.0,10.8972,10.9056,10.8632,10.8717,85355.0
2021-12-20 13:00:00,12.81,12.85,12.77,12.85,61721.0,10.8717,10.9056,10.8377,10.9056,61721.0
2021-12-20 13:30:00,12.84,12.91,12.81,12.89,113263.0,10.8972,10.9566,10.8717,10.9396,113263.0
2021-12-20 14:00:00,12.88,12.93,12.87,12.91,74367.0,10.9311,10.9735,10.9226,10.9566,74367.0
2021-12-20 14:30:00,12.91,12.94,12.87,12.93,139427.0,10.9566,10.982,10.9226,10.9735,139427.0
2021-12-20 15:00:00,12.93,13.02,12.92,13.02,145530.0,10.9735,11.0499,10.965,11.0499,145530.0
2021-12-20 15:30:00,13.01,13.07,12.95,13.04,529653.0,11.0414,11.0923,10.9905,11.0669,529653.0
2021-12-21 09:30:00,13.19,13.41,13.19,13.34,286405.0,11.1942,11.3809,11.1942,11.3215,286405.0
2021-12-21 10:00:00,13.34,13.45,13.29,13.4,145040.0,11.3215,11.4149,11.2791,11.3724,145040.0
2021-12-21 10:30:00,13.39,13.41,13.32,13.34,78503.0,11.3639,11.3809,11.3045,11.3215,78503.0
2021-12-21 11:00:00,13.34,13.43,13.32,13.41,72238.0,11.3215,11.3979,11.3045,11.3809,72238.0
2021-12-21 11:30:00,13.41,13.42,13.37,13.38,88650.0,11.3809,11.3894,11.347,11.3554,88650.0
2021-12-21 12:00:00,13.38,13.48,13.38,13.47,82928.0,11.3554,11.4403,11.3554,11.4318,82928.0
2021-12-21 12:30:00,13.48,13.52,13.47,13.52,73678.0,11.4403,11.4743,11.4318,11.4743,73678.0
2021-12-21 13:00:00,13.51,13.53,13.49,13.51,89051.0,11.4658,11.4827,11.4488,11.4658,89051.0
2021-12-21 13:30:00,13.51,13.55,13.5,13.53,90197.0,11.4658,11.4997,11.4573,11.4827,90197.0
2021-12-21 14:00:00,13.54,13.55,13.52,13.53,68534.0,11.4912,11.4997,11.4743,11.4827,68534.0
2021-12-21 14:30:00,13.53,13.55,13.49,13.53,81100.0,11.4827,11.4997,11.4488,11.4827,81100.0
2021-12-21 15:00:00,13.53,13.58,13.52,13.52,158319.0,11.4827,11.5252,11.4743,11.4743,158319.0
2021-12-21 15:30:00,13.52,13.55,13.45,13.49,462399.0,11.4743,11.4997,11.4149,11.4488,462399.0
2021-12-22 09:30:00,13.46,13.51,13.4,13.48,98482.0,11.4233,11.4658,11.3724,11.4403,98482.0
2021-12-22 10:00:00,13.47,13.55,13.47,13.51,189377.0,11.4318,11.4997,11.4318,11.4658,189377.0
2021-12-22 10:30:00,13.52,13.53,13.48,13.48,52921.0,11.4743,11.4827,11.4403,11.4403,52921.0
2021-12-22 11:00:00,13.48,13.51,13.48,13.49,24078.0,11.4403,11.4658,11.4403,11.4488,24078.0
2021-12-22 11:30:00,13.5,13.51,13.48,13.5,56015.0,11.4573,11.4658,11.4403,11.4573,56015.0
2021-12-22 12:00:00,13.5,13.51,13.48,13.5,53562.0,11.4573,11.4658,11.4403,11.4573,53562.0
2021-12-22 12:30:00,13.5,13.52,13.49,13.51,96246.0,11.4573,11.4743,11.4488,11.4658,96246.0
2021-12-22 13:00:00,13.5,13.6,13.49,13.56,137802.0,11.4573,11.5422,11.4488,11.5082,137802.0
2021-12-22 13:30:00,13.56,13.57,13.54,13.54,30133.0,11.5082,11.5167,11.4912,11.4912,30133.0
2021-12-22 14:00:00,13.54,13.57,13.5,13.5,47340.0,11.4912,11.5167,11.4573,11.4573,47340.0
2021-12-22 14:30:00,13.5,13.55,13.48,13.53,41864.0,11.4573,11.4997,11.4403,11.4827,41864.0
2021-12-22 15:00:00,13.53,13.57,13.53,13.55,57078.0,11.4827,11.5167,11.4827,11.4997,57078.0
2021-12-22 15:30:00,13.55,13.6,13.52,13.6,306638.0,11.4997,11.5422,11.4743,11.5422,306638.0
2021-12-23 09:30:00,13.71,13.78,13.3,13.68,208208.0,11.6355,11.6949,11.2875,11.61,208208.0
2021-12-23 10:00:00,13.67,13.69,13.65,13.66,60184.0,11.6016,11.6185,11.5846,11.5931,60184.0
2021-12-23 10:30:00,13.67,13.69,13.66,13.68,36456.0,11.6016,11.6185,11.5931,11.61,36456.0
2021-12-23 11:00:00,13.69,13.7,13.66,13.68,55408.0,11.6185,11.627,11.5931,11.61,55408.0
2021-12-23 11:30:00,13.68,13.69,13.65,13.65,25869.0,11.61,11.6185,11.5846,11.5846,25869.0
2021-12-23 12:00:00,13.65,13.65,13.62,13.65,29313.0,11.5846,11.5846,11.5591,11.5846,29313.0
2021-12-23 12:30:00,13.65,13.65,13.61,13.62,15902.0,11.5846,11.5846,11.5506,11.5591,15902.0
2021-12-23 13:00:00,13.62,13.64,13.61,13.64,23277.0,11.5591,11.5761,11.5506,11.5761,23277.0
2021-12-23 13:30:00,13.64,13.65,13.63,13.64,12354.0,11.5761,11.5846,11.5676,11.5761,12354.0
2021-12-23 14:00:00,13.65,13.65,13.61,13.62,93887.0,11.5846,11.5846,11.5506,11.5591,93887.0
2021-12-23 14:30:00,13.62,13.62,13.59,13.62,45413.0,11.5591,11.5591,11.5337,11.5591,45413.0
2021-12-23 15:00:00,13.61,13.62,13.58,13.59,37090.0,11.5506,11.5591,11.5252,11.5337,37090.0
2021-12-23 15:30:00,13.59,13.64,13.55,13.55,182173.0,11.5337,11.5761,11.4997,11.4997,182173.0
2021-12-27 09:30:00,13.61,13.64,13.46,13.5,132028.0,11.5506,11.5761,11.4233,11.4573,132028.0
2021-12-27 10:00:00,13.51,13.61,13.48,13.6,146491.0,11.4658,11.5506,11.4403,11.5422,146491.0
2021-12-27 10:30:00,13.61,13.62,13.59,13.62,30051.0,11.5506,11.5591,11.5337,11.5591,30051.0
2021-12-27 11:00:00,13.61,13.66,13.61,13.63,66857.0,11.5506,11.5931,11.5506,11.5676,66857.0
2021-12-27 11:30:00,13.62,13.63,13.6,13.62,14817.0,11.5591,11.5676,11.5422,11.5591,14817.0
2021-12-27 12:00:00,13.63,13.65,13.61,13.64,19661.0,11.5676,11.5846,11.5506,11.5761,19661.0
2021-12-27 12:30:00,13.64,13.66,13.63,13.64,32321.0,11.5761,11.5931,11.5676,11.5761,32321.0
2021-12-27 13:00:00,13.64,13.67,13.64,13.65,50482.0,11.5761,11.6016,11.5761,11.5846,50482.0
2021-12-27 13:30:00,13.66,13.66,13.64,13.66,14480.0,11.5931,11.5931,11.5761,11.5931,14480.0
2021-12-27 14:00:00,13.65,13.67,13.64,13.67,19311.0,11.5846,11.6016,11.5761,11.6016,19311.0
2021-12-27 14:30:00,13.67,13.68,13.66,13.67,84829.0,11.6016,11.61,11.5931,11.6016,84829.0
2021-12-27 15:00:00,13.67,13.68,13.65,13.68,42976.0,11.6016,11.61,11.5846,11.61,42976.0
2021-12-27 15:30:00,13.68,13.78,13.67,13.78,335350.0,11.61,11.6949,11.6016,11.6949,335350.0
2021-12-28 09:30:00,13.72,13.87,13.63,13.87,135489.0,11.644,11.7713,11.5676,11.7713,135489.0
2021-12-28 10:00:00,13.86,13.91,13.83,13.84,172646.0,11.7628,11.8052,11.7374,11.7458,172646.0
2021-12-28 10:30:00,13.85,13.85,13.8,13.82,30491.0,11.7543,11.7543,11.7119,11.7289,30491.0
2021-12-28 11:00:00,13.81,13.81,13.76,13.77,23728.0,11.7204,11.7204,11.6779,11.6864,23728.0
2021-12-28 11:30:00,13.78,13.84,13.77,13.82,16048.0,11.6949,11.7458,11.6864,11.7289,16048.0
2021-12-28 12:00:00,13.82,13.82,13.75,13.76,21130.0,11.7289,11.7289,11.6695,11.6779,21130.0
2021-12-28 12:30:00,13.76,13.78,13.73,13.77,22798.0,11.6779,11.6949,11.6525,11.6864,22798.0
2021-12-28 13:00:00,13.77,13.81,13.77,13.8,20927.0,11.6864,11.7204,11.6864,11.7119,20927.0
2021-12-28 13:30:00,13.79,13.83,13.78,13.82,21807.0,11.7034,11.7374,11.6949,11.7289,21807.0
2021-12-28 14:00:00,13.82,13.82,13.79,13.82,34803.0,11.7289,11.7289,11.7034,11.7289,34803.0
2021-12-28 14:30:00,13.83,13.85,13.82,13.85,40300.0,11.7374,11.7543,11.7289,11.7543,40300.0
2021-12-28 15:00:00,13.85,13.86,13.84,13.86,33856.0,11.7543,11.7628,11.7458,11.7628,33856.0
2021-12-28 15:30:00,13.86,13.88,13.78,13.8,201397.0,11.7628,11.7798,11.6949,11.7119,201397.0
2021-12-29 09:30:00,13.81,13.81,13.67,13.74,113626.0,11.7204,11.7204,11.6016,11.661,113626.0
2021-12-29 10:00:00,13.74,13.79,13.71,13.77,58509.0,11.661,11.7034,11.6355,11.6864,58509.0
2021-12-29 10:30:00,13.77,13.81,13.77,13.78,51400.0,11.6864,11.7204,11.6864,11.6949,51400.0
2021-12-29 11:00:00,13.79,13.8,13.78,13.78,33756.0,11.7034,11.7119,11.6949,11.6949,33756.0
2021-12-29 11:30:00,13.78,13.79,13.76,13.78,34385.0,11.6949,11.7034,11.6779,11.6949,34385.0
2021-12-29 12:00:00,13.77,13.78,13.72,13.73,25731.0,11.6864,11.6949,11.644,11.6525,25731.0
2021-12-29 12:30:00,13.74,13.8,13.73,13.8,53996.0,11.661,11.7119,11.6525,11.7119,53996.0
2021-12-29 13:00:00,13.79,13.85,13.79,13.85,47895.0,11.7034,11.7543,11.7034,11.7543,47895.0
2021-12-29 13:30:00,13.85,13.85,13.82,13.83,43888.0,11.7543,11.7543,11.7289,11.7374,43888.0
2021-12-29 14:00:00,13.83,13.84,13.79,13.79,45095.0,11.7374,11.7458,11.7034,11.7034,45095.0
2021-12-29 14:30:00,13.79,13.8,13.77,13.79,80924.0,11.7034,11.7119,11.6864,11.7034,80924.0
2021-12-29 15:00:00,13.79,13.82,13.79,13.82,49249.0,11.7034,11.7289,11.7034,11.7289,49249.0
2021-12-29 15:30:00,13.81,13.82,13.75,13.79,325724.0,11.7204,11.7289,11.6695,11.7034,325724.0
2021-12-30 09:30:00,13.84,13.98,13.79,13.95,98358.0,11.7458,11.8647,11.7034,11.8392,98358.0
2021-12-30 10:00:00,13.95,13.99,13.85,13.86,95065.0,11.8392,11.8731,11.7543,11.7628,95065.0
2021-12-30 10:30:00,13.87,13.89,13.83,13.85,36591.0,11.7713,11.7883,11.7374,11.7543,36591.0
2021-12-30 11:00:00,13.85,13.87,13.81,13.81,25072.0,11.7543,11.7713,11.7204,11.7204,25072.0
2021-12-30 11:30:00,13.82,13.86,13.81,13.86,14647.0,11.7289,11.7628,11.7204,11.7628,14647.0
2021-12-30 12:00:00,13.86,13.86,13.79,13.79,33371.0,11.7628,11.7628,11.7034,11.7034,33371.0
2021-12-30 12:30:00,13.79,13.82,13.78,13.82,29609.0,11.7034,11.7289,11.6949,11.7289,29609.0
2021-12-30 13:00:00,13.82,13.84,13.8,13.81,15369.0,11.7289,11.7458,11.7119,11.7204,15369.0
2021-12-30 13:30:00,13.81,13.83,13.79,13.82,21373.0,11.7204,11.7374,11.7034,11.7289,21373.0
2021-12-30 14:00:00,13.82,13.85,13.79,13.84,28837.0,11.7289,11.7543,11.7034,11.7458,28837.0
2021-12-30 14:30:00,13.84,13.85,13.82,13.82,37079.0,11.7458,11.7543,11.7289,11.7289,37079.0
2021-12-30 15:00:00,13.83,13.83,13.74,13.77,55390.0,11.7374,11.7374,11.661,11.6864,55390.0
2021-12-30 15:30:00,13.77,13.81,13.74,13.75,261212.0,11.6864,11.7204,11.661,11.6695,261212.0
2021-12-31 09:30:00,13.7,13.82,13.64,13.78,109721.0,11.627,11.7289,11.5761,11.6949,109721.0
2021-12-31 10:00:00,13.78,13.81,13.7,13.71,50446.0,11.6949,11.7204,11.627,11.6355,50446.0
2021-12-31 10:30:00,13.71,13.72,13.68,13.72,42999.0,11.6355,11.644,11.61,11.644,42999.0
2021-12-31 11:00:00,13.71,13.77,13.7,13.75,36382.0,11.6355,11.6864,11.627,11.6695,36382.0
2021-12-31 11:30:00,13.76,13.79,13.75,13.76,29106.0,11.6779,11.7034,11.6695,11.6779,29106.0
2021-12-31 12:00:00,13.75,13.77,13.73,13.73,18613.0,11.6695,11.6864,11.6525,11.6525,18613.0
2021-12-31 12:30:00,13.74,13.82,13.72,13.82,33181.0,11.661,11.7289,11.644,11.7289,33181.0
2021-12-31 13:00:00,13.82,13.82,13.78,13.79,23948.0,11.7289,11.7289,11.6949,11.7034,23948.0
2021-12-31 13:30:00,13.79,13.82,13.78,13.81,23639.0,11.7034,11.7289,11.6949,11.7204,23639.0
2021-12-31 14:00:00,13.81,13.82,13.77,13.81,44216.0,11.7204,11.7289,11.6864,11.7204,44216.0
2021-12-31 14:30:00,13.81,13.82,13.78,13.79,39909.0,11.7204,11.7289,11.6949,11.7034,39909.0
2021-12-31 15:00:00,13.79,13.82,13.78,13.81,46947.0,11.7034,11.7289,11.6949,11.7204,46947.0
2021-12-31 15:30:00,13.81,13.84,13.74,13.75,317631.0,11.7204,11.7458,11.661,11.6695,317631.0
2022-01-03 09:30:00,13.91,14.06,13.87,14.05,292971.0,11.8052,11.9326,11.7713,11.9241,292971.0
2022-01-03 10:00:00,14.05,14.17,14.05,14.11,152342.0,11.9241,12.0259,11.9241,11.975,152342.0
2022-01-03 10:30:00,14.11,14.12,13.94,13.95,104492.0,11.975,11.9835,11.8307,11.8392,104492.0
2022-01-03 11:00:00,13.96,13.99,13.91,13.94,70986.0,11.8477,11.8731,11.8052,11.8307,70986.0
2022-01-03 11:30:00,13.92,13.93,13.85,13.9,169714.0,11.8137,11.8222,11.7543,11.7968,169714.0
2022-01-03 12:00:00,13.89,13.9,13.85,13.89,47424.0,11.7883,11.7968,11.7543,11.7883,47424.0
2022-01-03 12:30:00,13.88,13.91,13.87,13.89,41574.0,11.7798,11.8052,11.7713,11.7883,41574.0
2022-01-03 13:00:00,13.89,13.92,13.87,13.92,56270.0,11.7883,11.8137,11.7713,11.8137,56270.0
2022-01-03 13:30:00,13.91,13.92,13.85,13.89,41165.0,11.8052,11.8137,11.7543,11.7883,41165.0
2022-01-03 14:00:00,13.89,13.91,13.86,13.91,55521.0,11.7883,11.8052,11.7628,11.8052,55521.0
2022-01-03 14:30:00,13.91,13.91,13.88,13.91,45175.0,11.8052,11.8052,11.7798,11.8052,45175.0
2022-01-03 15:00:00,13.91,13.91,13.85,13.88,62092.0,11.8052,11.8052,11.7543,11.7798,62092.0
2022-01-03 15:30:00,13.88,13.94,13.85,13.94,387267.0,11.7798,11.8307,11.7543,11.8307,387267.0
2022-01-04 09:30:00,14.12,14.39,14.09,14.38,279767.0,11.9835,12.2126,11.958,12.2041,279767.0
2022-01-04 10:00:00,14.38,14.38,14.29,14.34,144607.0,12.2041,12.2041,12.1277,12.1702,144607.0
2022-01-04 10:30:00,14.34,14.46,14.33,14.42,112047.0,12.1702,12.272,12.1617,12.2381,112047.0
2022-01-04 11:00:00,14.41,14.42,14.34,14.37,72778.0,12.2296,12.2381,12.1702,12.1956,72778.0
2022-01-04 11:30:00,14.37,14.4,14.35,14.39,44182.0,12.1956,12.2211,12.1787,12.2126,44182.0
2022-01-04 12:00:00,14.38,14.43,14.38,14.42,33104.0,12.2041,12.2466,12.2041,12.2381,33104.0
2022-01-04 12:30:00,14.42,14.46,14.41,14.42,70428.0,12.2381,12.272,12.2296,12.2381,70428.0
2022-01-04 13:00:00,14.42,14.42,14.35,14.37,314179.0,12.2381,12.2381,12.1787,12.1956,314179.0
2022-01-04 13:30:00,14.38,14.38,14.29,14.3,114726.0,12.2041,12.2041,12.1277,12.1362,114726.0
2022-01-04 14:00:00,14.3,14.34,14.3,14.31,46756.0,12.1362,12.1702,12.1362,12.1447,46756.0
2022-01-04 14:30:00,14.32,14.33,14.3,14.32,24002.0,12.1532,12.1617,12.1362,12.1532,24002.0
2022-01-04 15:00:00,14.32,14.33,14.28,14.29,74043.0,12.1532,12.1617,12.1193,12.1277,74043.0
2022-01-04 15:30:00,14.29,14.32,14.22,14.23,214337.0,12.1277,12.1532,12.0683,12.0768,214337.0
2022-01-05 09:30:00,14.26,14.4,14.17,14.32,178922.0,12.1023,12.2211,12.0259,12.1532,178922.0
2022-01-05 10:00:00,14.33,14.4,14.29,14.36,110732.0,12.1617,12.2211,12.1277,12.1872,110732.0
2022-01-05 10:30:00,14.36,14.4,14.35,14.36,108592.0,12.1872,12.2211,12.1787,12.1872,108592.0
2022-01-05 11:00:00,14.35,14.39,14.33,14.38,32209.0,12.1787,12.2126,12.1617,12.2041,32209.0
2022-01-05 11:30:00,14.37,14.42,14.36,14.41,66439.0,12.1956,12.2381,12.1872,12.2296,66439.0
2022-01-05 12:00:00,14.41,14.45,14.4,14.45,24802.0,12.2296,12.2635,12.2211,12.2635,24802.0
2022-01-05 12:30:00,14.45,14.45,14.39,14.41,50068.0,12.2635,12.2635,12.2126,12.2296,50068.0
2022-01-05 13:00:00,14.41,14.43,14.37,14.39,59936.0,12.2296,12.2466,12.1956,12.2126,59936.0
2022-01-05 13:30:00,14.39,14.42,14.38,14.42,47204.0,12.2126,12.2381,12.2041,12.2381,47204.0
2022-01-05 14:00:00,14.41,14.42,14.33,14.35,81527.0,12.2296,12.2381,12.1617,12.1787,81527.0
2022-01-05 14:30:00,14.35,14.36,14.28,14.33,65958.0,12.1787,12.1872,12.1193,12.1617,65958.0
2022-01-05 15:00:00,14.33,14.35,14.3,14.33,95985.0,12.1617,12.1787,12.1362,12.1617,95985.0
2022-01-05 15:30:00,14.32,14.32,14.19,14.21,432366.0,12.1532,12.1532,12.0429,12.0599,432366.0
2022-01-06 09:30:00,14.44,14.52,14.26,14.4,96709.0,12.2551,12.3229,12.1023,12.2211,96709.0
2022-01-06 10:00:00,14.4,14.46,14.33,14.38,101736.0,12.2211,12.272,12.1617,12.2041,101736.0
2022-01-06 10:30:00,14.37,14.42,14.37,14.4,58443.0,12.1956,12.2381,12.1956,12.2211,58443.0
2022-01-06 11:00:00,14.39,14.49,14.36,14.49,79734.0,12.2126,12.2975,12.1872,12.2975,79734.0
2022-01-06 11:30:00,14.49,14.5,14.45,14.5,50482.0,12.2975,12.306,12.2635,12.306,50482.0
2022-01-06 12:00:00,14.51,14.57,14.49,14.56,53522.0,12.3145,12.3654,12.2975,12.3569,53522.0
2022-01-06 12:30:00,14.56,14.63,14.53,14.63,86283.0,12.3569,12.4163,12.3314,12.4163,86283.0
2022-01-06 13:00:00,14.63,14.68,14.62,14.66,165370.0,12.4163,12.4587,12.4078,12.4418,165370.0
2022-01-06 13:30:00,14.66,14.66,14.61,14.63,64167.0,12.4418,12.4418,12.3993,12.4163,64167.0
2022-01-06 14:00:00,14.63,14.65,14.59,14.65,99733.0,12.4163,12.4333,12.3824,12.4333,99733.0
2022-01-06 14:30:00,14.65,14.72,14.62,14.71,87972.0,12.4333,12.4927,12.4078,12.4842,87972.0
2022-01-06 15:00:00,14.71,14.72,14.64,14.67,111736.0,12.4842,12.4927,12.4248,12.4502,111736.0
2022-01-06 15:30:00,14.67,14.73,14.64,14.7,450073.0,12.4502,12.5012,12.4248,12.4757,450073.0
2022-01-07 09:30:00,14.71,14.73,14.52,14.65,223291.0,12.4842,12.5012,12.3229,12.4333,223291.0
2022-01-07 10:00:00,14.66,14.66,14.53,14.57,199116.0,12.4418,12.4418,12.3314,12.3654,199116.0
2022-01-07 10:30:00,14.56,14.59,14.47,14.49,107777.0,12.3569,12.3824,12.2805,12.2975,107777.0
2022-01-07 11:00:00,14.49,14.64,14.48,14.63,85507.0,12.2975,12.4248,12.289,12.4163,85507.0
2022-01-07 11:30:00,14.63,14.67,14.59,14.67,86158.0,12.4163,12.4502,12.3824,12.4502,86158.0
2022-01-07 12:00:00,14.67,14.7,14.64,14.67,56941.0,12.4502,12.4757,12.4248,12.4502,56941.0
2022-01-07 12:30:00,14.67,14.67,14.62,14.64,41569.0,12.4502,12.4502,12.4078,12.4248,41569.0
2022-01-07 13:00:00,14.63,14.69,14.62,14.67,46299.0,12.4163,12.4672,12.4078,12.4502,46299.0
2022-01-07 13:30:00,14.66,14.7,14.66,14.7,55361.0,12.4418,12.4757,12.4418,12.4757,55361.0
2022-01-07 14:00:00,14.7,14.71,14.66,14.68,41983.0,12.4757,12.4842,12.4418,12.4587,41983.0
2022-01-07 14:30:00,14.68,14.69,14.63,14.68,171505.0,12.4587,12.4672,12.4163,12.4587,171505.0
2022-01-07 15:00:00,14.68,14.7,14.65,14.69,87431.0,12.4587,12.4757,12.4333,12.4672,87431.0
2022-01-07 15:30:00,14.69,14.73,14.67,14.69,290939.0,12.4672,12.5012,12.4502,12.4672,290939.0
2022-01-10 09:30:00,14.76,14.81,14.61,14.65,157758.0,12.5266,12.5691,12.3993,12.4333,157758.0
2022-01-10 10:00:00,14.65,14.78,14.64,14.69,122259.0,12.4333,12.5436,12.4248,12.4672,122259.0
2022-01-10 10:30:00,14.69,14.73,14.62,14.69,59645.0,12.4672,12.5012,12.4078,12.4672,59645.0
2022-01-10 11:00:00,14.68,14.71,14.63,14.68,43500.0,12.4587,12.4842,12.4163,12.4587,43500.0
2022-01-10 11:30:00,14.68,14.7,14.63,14.68,52333.0,12.4587,12.4757,12.4163,12.4587,52333.0
2022-01-10 12:00:00,14.69,14.69,14.63,14.64,38069.0,12.4672,12.4672,12.4163,12.4248,38069.0
2022-01-10 12:30:00,14.63,14.63,14.55,14.58,93227.0,12.4163,12.4163,12.3484,12.3739,93227.0
2022-01-10 13:00:00,14.59,14.6,14.49,14.5,73364.0,12.3824,12.3908,12.2975,12.306,73364.0
2022-01-10 13:30:00,14.5,14.59,14.49,14.58,84695.0,12.306,12.3824,12.2975,12.3739,84695.0
2022-01-10 14:00:00,14.57,14.65,14.57,14.64,46148.0,12.3654,12.4333,12.3654,12.4248,46148.0
2022-01-10 14:30:00,14.63,14.64,14.59,14.6,54206.0,12.4163,12.4248,12.3824,12.3908,54206.0
2022-01-10 15:00:00,14.61,14.62,14.58,14.6,79190.0,12.3993,12.4078,12.3739,12.3908,79190.0
2022-01-10 15:30:00,14.61,14.69,14.57,14.67,303384.0,12.3993,12.4672,12.3654,12.4502,303384.0
2022-01-11 09:30:00,14.75,14.77,14.52,14.53,118036.0,12.5181,12.5351,12.3229,12.3314,118036.0
2022-01-11 10:00:00,14.53,14.55,14.44,14.47,75028.0,12.3314,12.3484,12.2551,12.2805,75028.0
2022-01-11 10:30:00,14.48,14.54,14.43,14.53,88159.0,12.289,12.3399,12.2466,12.3314,88159.0
2022-01-11 11:00:00,14.54,14.58,14.53,14.56,71510.0,12.3399,12.3739,12.3314,12.3569,71510.0
2022-01-11 11:30:00,14.56,14.62,14.55,14.57,37702.0,12.3569,12.4078,12.3484,12.3654,37702.0
2022-01-11 12:00:00,14.58,14.61,14.57,14.58,25848.0,12.3739,12.3993,12.3654,12.3739,25848.0
2022-01-11 12:30:00,14.58,14.63,14.57,14.63,53919.0,12.3739,12.4163,12.3654,12.4163,53919.0
2022-01-11 13:00:00,14.62,14.63,14.58,14.6,45475.0,12.4078,12.4163,12.3739,12.3908,45475.0
2022-01-11 13:30:00,14.61,14.63,14.58,14.59,57454.0,12.3993,12.4163,12.3739,12.3824,57454.0
2022-01-11 14:00:00,14.59,14.6,14.56,14.59,66470.0,12.3824,12.3908,12.3569,12.3824,66470.0
2022-01-11 14:30:00,14.59,14.62,14.58,14.58,58831.0,12.3824,12.4078,12.3739,12.3739,58831.0
2022-01-11 15:00:00,14.58,14.65,14.58,14.65,98300.0,12.3739,12.4333,12.3739,12.4333,98300.0
2022-01-11 15:30:00,14.65,14.65,14.6,14.63,282055.0,12.4333,12.4333,12.3908,12.4163,282055.0
2022-01-12 09:30:00,14.67,14.78,14.6,14.76,96539.0,12.4502,12.5436,12.3908,12.5266,96539.0
2022-01-12 10:00:00,14.74,14.76,14.68,14.71,96536.0,12.5097,12.5266,12.4587,12.4842,96536.0
2022-01-12 10:30:00,14.71,14.73,14.63,14.67,70198.0,12.4842,12.5012,12.4163,12.4502,70198.0
2022-01-12 11:00:00,14.68,14.68,14.53,14.59,62751.0,12.4587,12.4587,12.3314,12.3824,62751.0
2022-01-12 11:30:00,14.59,14.62,14.58,14.61,56178.0,12.3824,12.4078,12.3739,12.3993,56178.0
2022-01-12 12:00:00,14.6,14.61,14.57,14.6,38002.0,12.3908,12.3993,12.3654,12.3908,38002.0
2022-01-12 12:30:00,14.6,14.65,14.58,14.63,46892.0,12.3908,12.4333,12.3739,12.4163,46892.0
2022-01-12 13:00:00,14.63,14.65,14.62,14.65,31795.0,12.4163,12.4333,12.4078,12.4333,31795.0
2022-01-12 13:30:00,14.65,14.66,14.63,14.64,44312.0,12.4333,12.4418,12.4163,12.4248,44312.0
2022-01-12 14:00:00,14.64,14.67,14.61,14.66,53009.0,12.4248,12.4502,12.3993,12.4418,53009.0
2022-01-12 14:30:00,14.66,14.7,14.64,14.69,77990.0,12.4418,12.4757,12.4248,12.4672,77990.0
2022-01-12 15:00:00,14.69,14.73,14.68,14.73,77097.0,12.4672,12.5012,12.4587,12.5012,77097.0
2022-01-12 15:30:00,14.72,14.75,14.68,14.68,246036.0,12.4927,12.5181,12.4587,12.4587,246036.0
2022-01-13 09:30:00,14.74,14.89,14.73,14.87,135271.0,12.5097,12.637,12.5012,12.62,135271.0
2022-01-13 10:00:00,14.86,14.88,14.76,14.77,96366.0,12.6115,12.6285,12.5266,12.5351,96366.0
2022-01-13 10:30:00,14.77,14.83,14.75,14.8,31043.0,12.5351,12.586,12.5181,12.5606,31043.0
2022-01-13 11:00:00,14.81,14.85,14.79,14.82,35457.0,12.5691,12.603,12.5521,12.5776,35457.0
2022-01-13 11:30:00,14.83,14.85,14.82,14.84,31151.0,12.586,12.603,12.5776,12.5945,31151.0
2022-01-13 12:00:00,14.84,14.85,14.76,14.77,51218.0,12.5945,12.603,12.5266,12.5351,51218.0
2022-01-13 12:30:00,14.77,14.81,14.74,14.75,58472.0,12.5351,12.5691,12.5097,12.5181,58472.0
2022-01-13 13:00:00,14.76,14.82,14.75,14.81,38626.0,12.5266,12.5776,12.5181,12.5691,38626.0
2022-01-13 13:30:00,14.8,14.84,14.8,14.83,53554.0,12.5606,12.5945,12.5606,12.586,53554.0
2022-01-13 14:00:00,14.82,14.84,14.78,14.84,111300.0,12.5776,12.5945,12.5436,12.5945,111300.0
2022-01-13 14:30:00,14.84,14.88,14.83,14.87,96267.0,12.5945,12.6285,12.586,12.62,96267.0
2022-01-13 15:00:00,14.86,14.87,14.83,14.85,109012.0,12.6115,12.62,12.586,12.603,109012.0
2022-01-13 15:30:00,14.85,14.87,14.79,14.86,778112.0,12.603,12.62,12.5521,12.6115,778112.0
2022-01-14 09:30:00,14.67,14.84,14.6,14.83,162860.0,12.4502,12.5945,12.3908,12.586,162860.0
2022-01-14 10:00:00,14.84,14.9,14.81,14.88,87091.0,12.5945,12.6454,12.5691,12.6285,87091.0
2022-01-14 10:30:00,14.87,14.9,14.83,14.9,62003.0,12.62,12.6454,12.586,12.6454,62003.0
2022-01-14 11:00:00,14.9,14.91,14.86,14.88,58759.0,12.6454,12.6539,12.6115,12.6285,58759.0
2022-01-14 11:30:00,14.88,14.91,14.84,14.9,43039.0,12.6285,12.6539,12.5945,12.6454,43039.0
2022-01-14 12:00:00,14.9,14.91,14.87,14.88,41409.0,12.6454,12.6539,12.62,12.6285,41409.0
2022-01-14 12:30:00,14.88,14.88,14.84,14.87,45846.0,12.6285,12.6285,12.5945,12.62,45846.0
2022-01-14 13:00:00,14.87,14.87,14.83,14.86,41713.0,12.62,12.62,12.586,12.6115,41713.0
2022-01-14 13:30:00,14.86,14.89,14.85,14.88,28607.0,12.6115,12.637,12.603,12.6285,28607.0
2022-01-14 14:00:00,14.87,14.92,14.87,14.89,57032.0,12.62,12.6624,12.62,12.637,57032.0
2022-01-14 14:30:00,14.9,14.94,14.89,14.93,52520.0,12.6454,12.6794,12.637,12.6709,52520.0
2022-01-14 15:00:00,14.94,14.97,14.92,14.94,100147.0,12.6794,12.7049,12.6624,12.6794,100147.0
2022-01-14 15:30:00,14.95,15.04,14.94,15.02,423784.0,12.6879,12.7643,12.6794,12.7473,423784.0
2022-01-18 09:30:00,15.0,15.1,14.96,15.02,133651.0,12.7303,12.8152,12.6964,12.7473,133651.0
2022-01-18 10:00:00,15.01,15.03,14.9,14.95,69167.0,12.7388,12.7558,12.6454,12.6879,69167.0
2022-01-18 10:30:00,14.95,14.97,14.86,14.9,67691.0,12.6879,12.7049,12.6115,12.6454,67691.0
2022-01-18 11:00:00,14.91,14.96,14.89,14.95,81708.0,12.6539,12.6964,12.637,12.6879,81708.0
2022-01-18 11:30:00,14.94,14.94,14.88,14.91,65021.0,12.6794,12.6794,12.6285,12.6539,65021.0
2022-01-18 12:00:00,14.91,14.92,14.85,14.89,54712.0,12.6539,12.6624,12.603,12.637,54712.0
2022-01-18 12:30:00,14.9,14.91,14.78,14.8,53877.0,12.6454,12.6539,12.5436,12.5606,53877.0
2022-01-18 13:00:00,14.81,14.85,14.79,14.82,53239.0,12.5691,12.603,12.5521,12.5776,53239.0
2022-01-18 13:30:00,14.83,14.88,14.81,14.87,47039.0,12.586,12.6285,12.5691,12.62,47039.0
2022-01-18 14:00:00,14.88,14.89,14.86,14.88,39791.0,12.6285,12.637,12.6115,12.6285,39791.0
2022-01-18 14:30:00,14.88,14.96,14.87,14.94,59071.0,12.6285,12.6964,12.62,12.6794,59071.0
2022-01-18 15:00:00,14.94,14.95,14.86,14.87,62341.0,12.6794,12.6879,12.6115,12.62,62341.0
2022-01-18 15:30:00,14.86,14.89,14.8,14.84,572549.0,12.6115,12.637,12.5606,12.5945,572549.0
2022-01-19 09:30:00,15.0,15.01,14.71,14.75,286866.0,12.7303,12.7388,12.4842,12.5181,286866.0
2022-01-19 10:00:00,14.73,14.73,14.58,14.59,144069.0,12.5012,12.5012,12.3739,12.3824,144069.0
2022-01-19 10:30:00,14.59,14.69,14.52,14.67,87370.0,12.3824,12.4672,12.3229,12.4502,87370.0
2022-01-19 11:00:00,14.66,14.71,14.63,14.71,92590.0,12.4418,12.4842,12.4163,12.4842,92590.0
2022-01-19 11:30:00,14.71,14.77,14.68,14.76,220156.0,12.4842,12.5351,12.4587,12.5266,220156.0
2022-01-19 12:00:00,14.76,14.77,14.69,14.7,65162.0,12.5266,12.5351,12.4672,12.4757,65162.0
2022-01-19 12:30:00,14.7,14.72,14.67,14.69,71012.0,12.4757,12.4927,12.4502,12.4672,71012.0
2022-01-19 13:00:00,14.7,14.71,14.67,14.69,40226.0,12.4757,12.4842,12.4502,12.4672,40226.0
2022-01-19 13:30:00,14.68,14.7,14.61,14.62,42813.0,12.4587,12.4757,12.3993,12.4078,42813.0
2022-01-19 14:00:00,14.61,14.62,14.55,14.55,37267.0,12.3993,12.4078,12.3484,12.3484,37267.0
2022-01-19 14:30:00,14.55,14.59,14.52,14.57,83419.0,12.3484,12.3824,12.3229,12.3654,83419.0
2022-01-19 15:00:00,14.57,14.66,14.57,14.61,194412.0,12.3654,12.4418,12.3654,12.3993,194412.0
2022-01-19 15:30:00,14.6,14.6,14.48,14.52,425612.0,12.3908,12.3908,12.289,12.3229,425612.0
2022-01-20 09:30:00,14.53,14.66,14.38,14.54,238351.0,12.3314,12.4418,12.2041,12.3399,238351.0
2022-01-20 10:00:00,14.53,14.55,14.46,14.53,68668.0,12.3314,12.3484,12.272,12.3314,68668.0
2022-01-20 10:30:00,14.53,14.67,14.53,14.66,36682.0,12.3314,12.4502,12.3314,12.4418,36682.0
2022-01-20 11:00:00,14.67,14.68,14.58,14.61,57377.0,12.4502,12.4587,12.3739,12.3993,57377.0
2022-01-20 11:30:00,14.6,14.66,14.54,14.55,78000.0,12.3908,12.4418,12.3399,12.3484,78000.0
2022-01-20 12:00:00,14.55,14.57,14.52,14.54,33685.0,12.3484,12.3654,12.3229,12.3399,33685.0
2022-01-20 12:30:00,14.54,14.56,14.48,14.52,83537.0,12.3399,12.3569,12.289,12.3229,83537.0
2022-01-20 13:00:00,14.52,14.56,14.51,14.54,82926.0,12.3229,12.3569,12.3145,12.3399,82926.0
2022-01-20 13:30:00,14.54,14.6,14.53,14.55,81833.0,12.3399,12.3908,12.3314,12.3484,81833.0
2022-01-20 14:00:00,14.55,14.59,14.5,14.51,209575.0,12.3484,12.3824,12.306,12.3145,209575.0
2022-01-20 14:30:00,14.5,14.5,14.45,14.49,159475.0,12.306,12.306,12.2635,12.2975,159475.0
2022-01-20 15:00:00,14.49,14.5,14.4,14.43,179367.0,12.2975,12.306,12.2211,12.2466,179367.0
2022-01-20 15:30:00,14.42,14.42,14.23,14.26,506050.0,12.2381,12.2381,12.0768,12.1023,506050.0
2022-01-21 09:30:00,14.24,14.32,14.16,14.26,368524.0,12.0853,12.1532,12.0174,12.1023,368524.0
2022-01-21 10:00:00,14.25,14.36,14.21,14.3,121521.0,12.0938,12.1872,12.0599,12.1362,121521.0
2022-01-21 10:30:00,14.29,14.51,14.29,14.46,116320.0,12.1277,12.3145,12.1277,12.272,116320.0
2022-01-21 11:00:00,14.46,14.54,14.43,14.5,45981.0,12.272,12.3399,12.2466,12.306,45981.0
2022-01-21 11:30:00,14.5,14.52,14.41,14.44,68093.0,12.306,12.3229,12.2296,12.2551,68093.0
2022-01-21 12:00:00,14.43,14.43,14.35,14.41,101351.0,12.2466,12.2466,12.1787,12.2296,101351.0
2022-01-21 12:30:00,14.4,14.44,14.36,14.37,116054.0,12.2211,12.2551,12.1872,12.1956,116054.0
2022-01-21 13:00:00,14.37,14.45,14.37,14.39,130429.0,12.1956,12.2635,12.1956,12.2126,130429.0
2022-01-21 13:30:00,14.39,14.43,14.33,14.34,64713.0,12.2126,12.2466,12.1617,12.1702,64713.0
2022-01-21 14:00:00,14.34,14.41,14.33,14.35,153071.0,12.1702,12.2296,12.1617,12.1787,153071.0
2022-01-21 14:30:00,14.36,14.37,14.27,14.28,165995.0,12.1872,12.1956,12.1108,12.1193,165995.0
2022-01-21 15:00:00,14.27,14.3,14.2,14.22,235997.0,12.1108,12.1362,12.0514,12.0683,235997.0
2022-01-21 15:30:00,14.22,14.34,14.17,14.2,872082.0,12.0683,12.1702,12.0259,12.0514,872082.0
2022-01-24 09:30:00,13.99,14.19,13.92,14.08,375417.0,11.8731,12.0429,11.8137,11.9495,375417.0
2022-01-24 10:00:00,14.08,14.27,14.01,14.21,387745.0,11.9495,12.1108,11.8901,12.0599,387745.0
2022-01-24 10:30:00,14.21,14.3,14.17,14.18,245128.0,12.0599,12.1362,12.0259,12.0344,245128.0
2022-01-24 11:00:00,14.18,14.23,14.13,14.2,438435.0,12.0344,12.0768,11.992,12.0514,438435.0
2022-01-24 11:30:00,14.21,14.24,14.12,14.23,223846.0,12.0599,12.0853,11.9835,12.0768,223846.0
2022-01-24 12:00:00,14.23,14.24,14.05,14.07,363872.0,12.0768,12.0853,11.9241,11.941,363872.0
2022-01-24 12:30:00,14.08,14.19,14.02,14.15,262998.0,11.9495,12.0429,11.8986,12.0089,262998.0
2022-01-24 13:00:00,14.15,14.21,14.07,14.09,238079.0,12.0089,12.0599,11.941,11.958,238079.0
2022-01-24 13:30:00,14.08,14.23,14.07,14.22,131758.0,11.9495,12.0768,11.941,12.0683,131758.0
2022-01-24 14:00:00,14.23,14.3,14.07,14.11,200670.0,12.0768,12.1362,11.941,11.975,200670.0
2022-01-24 14:30:00,14.11,14.21,14.09,14.21,158211.0,11.975,12.0599,11.958,12.0599,158211.0
2022-01-24 15:00:00,14.21,14.34,14.2,14.32,186927.0,12.0599,12.1702,12.0514,12.1532,186927.0
2022-01-24 15:30:00,14.31,14.49,14.29,14.46,549366.0,12.1447,12.2975,12.1277,12.272,549366.0
2022-01-25 09:30:00,14.3,14.52,14.11,14.2,638395.0,12.1362,12.3229,11.975,12.0514,638395.0
2022-01-25 10:00:00,14.2,14.31,14.09,14.31,410235.0,12.0514,12.1447,11.958,12.1447,410235.0
2022-01-25 10:30:00,14.31,14.38,14.26,14.3,137325.0,12.1447,12.2041,12.1023,12.1362,137325.0
2022-01-25 11:00:00,14.3,14.45,14.22,14.44,249571.0,12.1362,12.2635,12.0683,12.2551,249571.0
2022-01-25 11:30:00,14.44,14.44,14.35,14.36,80637.0,12.2551,12.2551,12.1787,12.1872,80637.0
2022-01-25 12:00:00,14.35,14.39,14.28,14.34,79130.0,12.1787,12.2126,12.1193,12.1702,79130.0
2022-01-25 12:30:00,14.34,14.37,14.31,14.36,89834.0,12.1702,12.1956,12.1447,12.1872,89834.0
2022-01-25 13:00:00,14.36,14.45,14.34,14.45,104743.0,12.1872,12.2635,12.1702,12.2635,104743.0
2022-01-25 13:30:00,14.44,14.58,14.43,14.58,100337.0,12.2551,12.3739,12.2466,12.3739,100337.0
2022-01-25 14:00:00,14.57,14.59,14.54,14.57,85988.0,12.3654,12.3824,12.3399,12.3654,85988.0
2022-01-25 14:30:00,14.57,14.67,14.54,14.67,104786.0,12.3654,12.4502,12.3399,12.4502,104786.0
2022-01-25 15:00:00,14.66,14.67,14.55,14.55,119885.0,12.4418,12.4502,12.3484,12.3484,119885.0
2022-01-25 15:30:00,14.56,14.64,14.47,14.52,556648.0,12.3569,12.4248,12.2805,12.3229,556648.0
2022-01-26 09:30:00,14.67,14.77,14.44,14.73,99226.0,12.4502,12.5351,12.2551,12.5012,99226.0
2022-01-26 10:00:00,14.74,14.76,14.45,14.47,85903.0,12.5097,12.5266,12.2635,12.2805,85903.0
2022-01-26 10:30:00,14.47,14.55,14.43,14.51,213596.0,12.2805,12.3484,12.2466,12.3145,213596.0
2022-01-26 11:00:00,14.51,14.69,14.5,14.64,524216.0,12.3145,12.4672,12.306,12.4248,524216.0
2022-01-26 11:30:00,14.64,14.73,14.62,14.72,218614.0,12.4248,12.5012,12.4078,12.4927,218614.0
2022-01-26 12:00:00,14.72,14.72,14.66,14.68,52129.0,12.4927,12.4927,12.4418,12.4587,52129.0
2022-01-26 12:30:00,14.68,14.69,14.63,14.66,50115.0,12.4587,12.4672,12.4163,12.4418,50115.0
2022-01-26 13:00:00,14.66,14.66,14.58,14.63,82374.0,12.4418,12.4418,12.3739,12.4163,82374.0
2022-01-26 13:30:00,14.63,14.66,14.59,14.63,64089.0,12.4163,12.4418,12.3824,12.4163,64089.0
2022-01-26 14:00:00,14.63,14.73,14.54,14.7,169489.0,12.4163,12.5012,12.3399,12.4757,169489.0
2022-01-26 14:30:00,14.69,14.71,14.5,14.54,287616.0,12.4672,12.4842,12.306,12.3399,287616.0
2022-01-26 15:00:00,14.53,14.54,14.25,14.39,266190.0,12.3314,12.3399,12.0938,12.2126,266190.0
2022-01-26 15:30:00,14.39,14.54,14.35,14.49,694116.0,12.2126,12.3399,12.1787,12.2975,694116.0
2022-01-27 09:30:00,14.77,14.8,14.43,14.45,323340.0,12.5351,12.5606,12.2466,12.2635,323340.0
2022-01-27 10:00:00,14.45,14.45,14.03,14.03,294713.0,12.2635,12.2635,11.9071,11.9071,294713.0
2022-01-27 10:30:00,14.05,14.08,13.98,13.99,139990.0,11.9241,11.9495,11.8647,11.8731,139990.0
2022-01-27 11:00:00,14.0,14.03,13.7,13.71,373815.0,11.8816,11.9071,11.627,11.6355,373815.0
2022-01-27 11:30:00,13.71,13.89,13.65,13.82,400063.0,11.6355,11.7883,11.5846,11.7289,400063.0
2022-01-27 12:00:00,13.81,13.84,13.74,13.77,231958.0,11.7204,11.7458,11.661,11.6864,231958.0
2022-01-27 12:30:00,13.77,13.8,13.56,13.57,114947.0,11.6864,11.7119,11.5082,11.5167,114947.0
2022-01-27 13:00:00,13.56,13.58,13.39,13.39,158878.0,11.5082,11.5252,11.3639,11.3639,158878.0
2022-01-27 13:30:00,13.39,13.58,13.38,13.43,216341.0,11.3639,11.5252,11.3554,11.3979,216341.0
2022-01-27 14:00:00,13.44,13.5,13.27,13.28,247034.0,11.4064,11.4573,11.2621,11.2706,247034.0
2022-01-27 14:30:00,13.27,13.36,13.18,13.23,239825.0,11.2621,11.3385,11.1857,11.2281,239825.0
2022-01-27 15:00:00,13.23,13.4,13.21,13.35,226100.0,11.2281,11.3724,11.2112,11.33,226100.0
2022-01-27 15:30:00,13.35,13.49,13.32,13.35,993482.0,11.33,11.4488,11.3045,11.33,993482.0
2022-01-28 09:30:00,13.23,13.35,13.16,13.18,440999.0,11.2281,11.33,11.1687,11.1857,440999.0
2022-01-28 10:00:00,13.17,13.47,13.17,13.44,322560.0,11.1772,11.4318,11.1772,11.4064,322560.0
2022-01-28 10:30:00,13.43,13.45,13.27,13.38,413774.0,11.3979,11.4149,11.2621,11.3554,413774.0
2022-01-28 11:00:00,13.38,13.42,13.28,13.38,235415.0,11.3554,11.3894,11.2706,11.3554,235415.0
2022-01-28 11:30:00,13.38,13.48,13.35,13.47,190171.0,11.3554,11.4403,11.33,11.4318,190171.0
2022-01-28 12:00:00,13.47,13.51,13.38,13.39,239000.0,11.4318,11.4658,11.3554,11.3639,239000.0
2022-01-28 12:30:00,13.38,13.43,13.35,13.37,274443.0,11.3554,11.3979,11.33,11.347,274443.0
2022-01-28 13:00:00,13.37,13.5,13.37,13.46,151737.0,11.347,11.4573,11.347,11.4233,151737.0
2022-01-28 13:30:00,13.46,13.5,13.42,13.45,330885.0,11.4233,11.4573,11.3894,11.4149,330885.0
2022-01-28 14:00:00,13.45,13.48,13.28,13.32,404123.0,11.4149,11.4403,11.2706,11.3045,404123.0
2022-01-28 14:30:00,13.32,13.45,13.3,13.45,230036.0,11.3045,11.4149,11.2875,11.4149,230036.0
2022-01-28 15:00:00,13.46,13.52,13.41,13.51,297787.0,11.4233,11.4743,11.3809,11.4658,297787.0
2022-01-28 15:30:00,13.51,13.68,13.47,13.68,1215441.0,11.4658,11.61,11.4318,11.61,1215441.0
2022-01-31 09:30:00,13.58,13.65,13.46,13.52,267734.0,11.5252,11.5846,11.4233,11.4743,267734.0
2022-01-31 10:00:00,13.53,13.6,13.5,13.56,115350.0,11.4827,11.5422,11.4573,11.5082,115350.0
2022-01-31 10:30:00,13.57,13.6,13.44,13.53,130384.0,11.5167,11.5422,11.4064,11.4827,130384.0
2022-01-31 11:00:00,13.52,13.54,13.48,13.49,113752.0,11.4743,11.4912,11.4403,11.4488,113752.0
2022-01-31 11:30:00,13.48,13.58,13.44,13.58,128794.0,11.4403,11.5252,11.4064,11.5252,128794.0
2022-01-31 12:00:00,13.59,13.8,13.58,13.79,278041.0,11.5337,11.7119,11.5252,11.7034,278041.0
2022-01-31 12:30:00,13.78,13.89,13.78,13.89,202239.0,11.6949,11.7883,11.6949,11.7883,202239.0
2022-01-31 13:00:00,13.89,13.92,13.84,13.9,210275.0,11.7883,11.8137,11.7458,11.7968,210275.0
2022-01-31 13:30:00,13.9,13.92,13.86,13.87,238010.0,11.7968,11.8137,11.7628,11.7713,238010.0
2022-01-31 14:00:00,13.88,13.9,13.85,13.89,121307.0,11.7798,11.7968,11.7543,11.7883,121307.0
2022-01-31 14:30:00,13.89,13.91,13.84,13.86,95712.0,11.7883,11.8052,11.7458,11.7628,95712.0
2022-01-31 15:00:00,13.86,13.89,13.77,13.85,182856.0,11.7628,11.7883,11.6864,11.7543,182856.0
2022-01-31 15:30:00,13.85,13.94,13.81,13.92,556566.0,11.7543,11.8307,11.7204,11.8137,556566.0
2022-02-01 09:30:00,13.94,14.03,13.69,13.71,317899.0,11.8307,11.9071,11.6185,11.6355,317899.0
2022-02-01 10:00:00,13.71,13.78,13.6,13.73,248569.0,11.6355,11.6949,11.5422,11.6525,248569.0
2022-02-01 10:30:00,13.74,13.83,13.73,13.82,149191.0,11.661,11.7374,11.6525,11.7289,149191.0
2022-02-01 11:00:00,13.82,13.85,13.77,13.8,119220.0,11.7289,11.7543,11.6864,11.7119,119220.0
2022-02-01 11:30:00,13.79,13.81,13.74,13.79,91233.0,11.7034,11.7204,11.661,11.7034,91233.0
2022-02-01 12:00:00,13.79,13.81,13.75,13.75,105921.0,11.7034,11.7204,11.6695,11.6695,105921.0
2022-02-01 12:30:00,13.75,13.78,13.71,13.78,111569.0,11.6695,11.6949,11.6355,11.6949,111569.0
2022-02-01 13:00:00,13.77,13.84,13.76,13.83,112496.0,11.6864,11.7458,11.6779,11.7374,112496.0
2022-02-01 13:30:00,13.83,13.87,13.82,13.85,122585.0,11.7374,11.7713,11.7289,11.7543,122585.0
2022-02-01 14:00:00,13.85,13.89,13.84,13.86,116871.0,11.7543,11.7883,11.7458,11.7628,116871.0
2022-02-01 14:30:00,13.86,13.87,13.8,13.81,103232.0,11.7628,11.7713,11.7119,11.7204,103232.0
2022-02-01 15:00:00,13.82,13.86,13.81,13.85,158641.0,11.7289,11.7628,11.7204,11.7543,158641.0
2022-02-01 15:30:00,13.85,13.89,13.81,13.86,517966.0,11.7543,11.7883,11.7204,11.7628,517966.0
2022-02-02 09:30:00,13.81,13.92,13.74,13.74,169371.0,11.7204,11.8137,11.661,11.661,169371.0
2022-02-02 10:00:00,13.73,13.87,13.73,13.79,110578.0,11.6525,11.7713,11.6525,11.7034,110578.0
2022-02-02 10:30:00,13.79,13.89,13.77,13.87,118819.0,11.7034,11.7883,11.6864,11.7713,118819.0
2022-02-02 11:00:00,13.87,13.88,13.76,13.8,72786.0,11.7713,11.7798,11.6779,11.7119,72786.0
2022-02-02 11:30:00,13.79,13.82,13.76,13.82,87605.0,11.7034,11.7289,11.6779,11.7289,87605.0
2022-02-02 12:00:00,13.81,13.86,13.8,13.85,85196.0,11.7204,11.7628,11.7119,11.7543,85196.0
2022-02-02 12:30:00,13.85,13.88,13.82,13.83,51002.0,11.7543,11.7798,11.7289,11.7374,51002.0
2022-02-02 13:00:00,13.84,13.87,13.79,13.81,72228.0,11.7458,11.7713,11.7034,11.7204,72228.0
2022-02-02 13:30:00,13.81,13.88,13.81,13.88,66275.0,11.7204,11.7798,11.7204,11.7798,66275.0
2022-02-02 14:00:00,13.87,13.9,13.85,13.86,61246.0,11.7713,11.7968,11.7543,11.7628,61246.0
2022-02-02 14:30:00,13.87,13.88,13.84,13.84,65825.0,11.7713,11.7798,11.7458,11.7458,65825.0
2022-02-02 15:00:00,13.85,13.89,13.83,13.85,120434.0,11.7543,11.7883,11.7374,11.7543,120434.0
2022-02-02 15:30:00,13.85,13.87,13.8,13.82,400035.0,11.7543,11.7713,11.7119,11.7289,400035.0
2022-02-03 09:30:00,13.88,13.94,13.73,13.75,153080.0,11.7798,11.8307,11.6525,11.6695,153080.0
2022-02-03 10:00:00,13.75,13.96,13.74,13.95,89307.0,11.6695,11.8477,11.661,11.8392,89307.0
2022-02-03 10:30:00,13.95,14.0,13.93,13.99,64702.0,11.8392,11.8816,11.8222,11.8731,64702.0
2022-02-03 11:00:00,13.99,14.0,13.91,13.93,114125.0,11.8731,11.8816,11.8052,11.8222,114125.0
2022-02-03 11:30:00,13.94,13.95,13.87,13.88,58752.0,11.8307,11.8392,11.7713,11.7798,58752.0
2022-02-03 12:00:00,13.88,13.9,13.84,13.85,67074.0,11.7798,11.7968,11.7458,11.7543,67074.0
2022-02-03 12:30:00,13.86,13.89,13.84,13.88,71283.0,11.7628,11.7883,11.7458,11.7798,71283.0
2022-02-03 13:00:00,13.87,13.87,13.81,13.86,62697.0,11.7713,11.7713,11.7204,11.7628,62697.0
2022-02-03 13:30:00,13.86,13.89,13.85,13.87,58700.0,11.7628,11.7883,11.7543,11.7713,58700.0
2022-02-03 14:00:00,13.87,13.88,13.81,13.82,66925.0,11.7713,11.7798,11.7204,11.7289,66925.0
2022-02-03 14:30:00,13.82,13.82,13.75,13.78,88081.0,11.7289,11.7289,11.6695,11.6949,88081.0
2022-02-03 15:00:00,13.78,13.85,13.75,13.84,110256.0,11.6949,11.7543,11.6695,11.7458,110256.0
2022-02-03 15:30:00,13.83,13.85,13.76,13.8,361370.0,11.7374,11.7543,11.6779,11.7119,361370.0
2022-02-04 09:30:00,13.83,14.01,13.78,13.82,137702.0,11.7374,11.8901,11.6949,11.7289,137702.0
2022-02-04 10:00:00,13.81,13.86,13.76,13.83,88567.0,11.7204,11.7628,11.6779,11.7374,88567.0
2022-02-04 10:30:00,13.83,13.86,13.78,13.79,116077.0,11.7374,11.7628,11.6949,11.7034,116077.0
2022-02-04 11:00:00,13.79,13.8,13.75,13.78,69391.0,11.7034,11.7119,11.6695,11.6949,69391.0
2022-02-04 11:30:00,13.78,13.82,13.77,13.8,61810.0,11.6949,11.7289,11.6864,11.7119,61810.0
2022-02-04 12:00:00,13.79,13.84,13.77,13.83,63187.0,11.7034,11.7458,11.6864,11.7374,63187.0
2022-02-04 12:30:00,13.83,13.88,13.83,13.87,38653.0,11.7374,11.7798,11.7374,11.7713,38653.0
2022-02-04 13:00:00,13.87,13.92,13.87,13.91,52664.0,11.7713,11.8137,11.7713,11.8052,52664.0
2022-02-04 13:30:00,13.92,13.96,13.9,13.96,60027.0,11.8137,11.8477,11.7968,11.8477,60027.0
2022-02-04 14:00:00,13.96,13.96,13.9,13.92,55283.0,11.8477,11.8477,11.7968,11.8137,55283.0
2022-02-04 14:30:00,13.92,13.95,13.91,13.94,77609.0,11.8137,11.8392,11.8052,11.8307,77609.0
2022-02-04 15:00:00,13.94,13.99,13.93,13.98,96162.0,11.8307,11.8731,11.8222,11.8647,96162.0
2022-02-04 15:30:00,13.99,14.03,13.91,13.94,348398.0,11.8731,11.9071,11.8052,11.8307,348398.0
2022-02-07 09:30:00,13.97,14.01,13.83,13.92,78362.0,11.8562,11.8901,11.7374,11.8137,78362.0
2022-02-07 10:00:00,13.93,14.01,13.91,13.95,65700.0,11.8222,11.8901,11.8052,11.8392,65700.0
2022-02-07 10:30:00,13.95,14.0,13.94,13.99,43336.0,11.8392,11.8816,11.8307,11.8731,43336.0
2022-02-07 11:00:00,14.0,14.04,13.96,14.01,73233.0,11.8816,11.9156,11.8477,11.8901,73233.0
2022-02-07 11:30:00,14.01,14.01,13.94,13.98,44009.0,11.8901,11.8901,11.8307,11.8647,44009.0
2022-02-07 12:00:00,13.97,13.97,13.93,13.94,34703.0,11.8562,11.8562,11.8222,11.8307,34703.0
2022-02-07 12:30:00,13.94,13.99,13.93,13.98,32831.0,11.8307,11.8731,11.8222,11.8647,32831.0
2022-02-07 13:00:00,13.97,14.02,13.97,14.0,63072.0,11.8562,11.8986,11.8562,11.8816,63072.0
2022-02-07 13:30:00,14.0,14.03,13.99,14.03,40965.0,11.8816,11.9071,11.8731,11.9071,40965.0
2022-02-07 14:00:00,14.03,14.07,14.02,14.06,56673.0,11.9071,11.941,11.8986,11.9326,56673.0
2022-02-07 14:30:00,14.06,14.1,14.05,14.1,57549.0,11.9326,11.9665,11.9241,11.9665,57549.0
2022-02-07 15:00:00,14.09,14.12,14.07,14.08,89448.0,11.958,11.9835,11.941,11.9495,89448.0
2022-02-07 15:30:00,14.08,14.1,13.99,14.02,264059.0,11.9495,11.9665,11.8731,11.8986,264059.0
2022-02-08 09:30:00,14.2,14.24,14.08,14.22,168854.0,12.0514,12.0853,11.9495,12.0683,168854.0
2022-02-08 10:00:00,14.21,14.23,14.16,14.18,83645.0,12.0599,12.0768,12.0174,12.0344,83645.0
2022-02-08 10:30:00,14.19,14.22,14.16,14.2,59759.0,12.0429,12.0683,12.0174,12.0514,59759.0
2022-02-08 11:00:00,14.2,14.22,14.11,14.11,62592.0,12.0514,12.0683,11.975,11.975,62592.0
2022-02-08 11:30:00,14.12,14.19,14.1,14.18,52765.0,11.9835,12.0429,11.9665,12.0344,52765.0
2022-02-08 12:00:00,14.18,14.19,14.14,14.19,24920.0,12.0344,12.0429,12.0004,12.0429,24920.0
2022-02-08 12:30:00,14.18,14.23,14.17,14.23,54297.0,12.0344,12.0768,12.0259,12.0768,54297.0
2022-02-08 13:00:00,14.22,14.25,14.21,14.24,49377.0,12.0683,12.0938,12.0599,12.0853,49377.0
2022-02-08 13:30:00,14.24,14.3,14.24,14.28,63385.0,12.0853,12.1362,12.0853,12.1193,63385.0
2022-02-08 14:00:00,14.29,14.33,14.24,14.25,69404.0,12.1277,12.1617,12.0853,12.0938,69404.0
2022-02-08 14:30:00,14.25,14.27,14.2,14.24,73103.0,12.0938,12.1108,12.0514,12.0853,73103.0
2022-02-08 15:00:00,14.23,14.32,14.21,14.31,111047.0,12.0768,12.1532,12.0599,12.1447,111047.0
2022-02-08 15:30:00,14.32,14.34,14.3,14.31,333372.0,12.1532,12.1702,12.1362,12.1447,333372.0
2022-02-09 09:30:00,14.27,14.36,14.24,14.24,129157.0,12.1108,12.1872,12.0853,12.0853,129157.0
2022-02-09 10:00:00,14.24,14.32,14.23,14.29,86471.0,12.0853,12.1532,12.0768,12.1277,86471.0
2022-02-09 10:30:00,14.29,14.33,14.28,14.32,56633.0,12.1277,12.1617,12.1193,12.1532,56633.0
2022-02-09 11:00:00,14.32,14.32,14.23,14.26,81354.0,12.1532,12.1532,12.0768,12.1023,81354.0
2022-02-09 11:30:00,14.25,14.26,14.19,14.2,51268.0,12.0938,12.1023,12.0429,12.0514,51268.0
2022-02-09 12:00:00,14.19,14.2,14.13,14.17,56913.0,12.0429,12.0514,11.992,12.0259,56913.0
2022-02-09 12:30:00,14.17,14.18,14.15,14.17,54321.0,12.0259,12.0344,12.0089,12.0259,54321.0
2022-02-09 13:00:00,14.16,14.21,14.14,14.21,56969.0,12.0174,12.0599,12.0004,12.0599,56969.0
2022-02-09 13:30:00,14.21,14.25,14.21,14.23,49143.0,12.0599,12.0938,12.0599,12.0768,49143.0
2022-02-09 14:00:00,14.23,14.24,14.2,14.21,35963.0,12.0768,12.0853,12.0514,12.0599,35963.0
2022-02-09 14:30:00,14.21,14.22,14.17,14.17,74020.0,12.0599,12.0683,12.0259,12.0259,74020.0
2022-02-09 15:00:00,14.17,14.19,14.15,14.17,74112.0,12.0259,12.0429,12.0089,12.0259,74112.0
2022-02-09 15:30:00,14.16,14.19,14.1,14.19,411009.0,12.0174,12.0429,11.9665,12.0429,411009.0
2022-02-10 09:30:00,14.21,14.35,14.15,14.23,186781.0,12.0599,12.1787,12.0089,12.0768,186781.0
2022-02-10 10:00:00,14.23,14.34,14.23,14.32,65212.0,12.0768,12.1702,12.0768,12.1532,65212.0
2022-02-10 10:30:00,14.33,14.36,14.25,14.27,78151.0,12.1617,12.1872,12.0938,12.1108,78151.0
2022-02-10 11:00:00,14.26,14.33,14.24,14.28,67842.0,12.1023,12.1617,12.0853,12.1193,67842.0
2022-02-10 11:30:00,14.27,14.34,14.27,14.31,40641.0,12.1108,12.1702,12.1108,12.1447,40641.0
2022-02-10 12:00:00,14.31,14.33,14.29,14.32,36055.0,12.1447,12.1617,12.1277,12.1532,36055.0
2022-02-10 12:30:00,14.32,14.32,14.23,14.27,71574.0,12.1532,12.1532,12.0768,12.1108,71574.0
2022-02-10 13:00:00,14.27,14.28,14.18,14.18,61410.0,12.1108,12.1193,12.0344,12.0344,61410.0
2022-02-10 13:30:00,14.18,14.19,14.09,14.15,89111.0,12.0344,12.0429,11.958,12.0089,89111.0
2022-02-10 14:00:00,14.15,14.16,14.05,14.12,99792.0,12.0089,12.0174,11.9241,11.9835,99792.0
2022-02-10 14:30:00,14.12,14.14,14.06,14.09,85881.0,11.9835,12.0004,11.9326,11.958,85881.0
2022-02-10 15:00:00,14.09,14.13,14.06,14.08,115841.0,11.958,11.992,11.9326,11.9495,115841.0
2022-02-10 15:30:00,14.08,14.11,13.99,14.08,414415.0,11.9495,11.975,11.8731,11.9495,414415.0
2022-02-11 09:30:00,14.03,14.12,13.94,14.09,78710.0,11.9071,11.9835,11.8307,11.958,78710.0
2022-02-11 10:00:00,14.09,14.2,14.08,14.2,255600.0,11.958,12.0514,11.9495,12.0514,255600.0
2022-02-11 10:30:00,14.2,14.28,14.19,14.26,72337.0,12.0514,12.1193,12.0429,12.1023,72337.0
2022-02-11 11:00:00,14.26,14.29,14.23,14.26,58002.0,12.1023,12.1277,12.0768,12.1023,58002.0
2022-02-11 11:30:00,14.27,14.28,14.21,14.22,43925.0,12.1108,12.1193,12.0599,12.0683,43925.0
2022-02-11 12:00:00,14.22,14.25,14.2,14.23,59942.0,12.0683,12.0938,12.0514,12.0768,59942.0
2022-02-11 12:30:00,14.23,14.23,14.18,14.2,28469.0,12.0768,12.0768,12.0344,12.0514,28469.0
2022-02-11 13:00:00,14.21,14.21,14.15,14.16,50025.0,12.0599,12.0599,12.0089,12.0174,50025.0
2022-02-11 13:30:00,14.16,14.17,13.99,13.99,247070.0,12.0174,12.0259,11.8731,11.8731,247070.0
2022-02-11 14:00:00,13.99,14.12,13.94,14.05,166139.0,11.8731,11.9835,11.8307,11.9241,166139.0
2022-02-11 14:30:00,14.06,14.11,13.98,14.0,139812.0,11.9326,11.975,11.8647,11.8816,139812.0
2022-02-11 15:00:00,14.01,14.07,13.97,14.06,167743.0,11.8901,11.941,11.8562,11.9326,167743.0
2022-02-11 15:30:00,14.05,14.13,14.0,14.12,571534.0,11.9241,11.992,11.8816,11.9835,571534.0
2022-02-14 09:30:00,14.18,14.3,14.15,14.16,106234.0,12.0344,12.1362,12.0089,12.0174,106234.0
2022-02-14 10:00:00,14.15,14.22,14.08,14.11,162817.0,12.0089,12.0683,11.9495,11.975,162817.0
2022-02-14 10:30:00,14.12,14.12,14.06,14.08,138874.0,11.9835,11.9835,11.9326,11.9495,138874.0
2022-02-14 11:00:00,14.08,14.11,14.06,14.11,181174.0,11.9495,11.975,11.9326,11.975,181174.0
2022-02-14 11:30:00,14.11,14.16,14.09,14.15,109958.0,11.975,12.0174,11.958,12.0089,109958.0
2022-02-14 12:00:00,14.15,14.15,14.11,14.14,64569.0,12.0089,12.0089,11.975,12.0004,64569.0
2022-02-14 12:30:00,14.14,14.16,14.11,14.15,65059.0,12.0004,12.0174,11.975,12.0089,65059.0
2022-02-14 13:00:00,14.16,14.19,14.13,14.15,64770.0,12.0174,12.0429,11.992,12.0089,64770.0
2022-02-14 13:30:00,14.15,14.16,14.01,14.02,126278.0,12.0089,12.0174,11.8901,11.8986,126278.0
2022-02-14 14:00:00,14.02,14.05,13.95,14.02,186620.0,11.8986,11.9241,11.8392,11.8986,186620.0
2022-02-14 14:30:00,14.01,14.08,13.97,14.08,137675.0,11.8901,11.9495,11.8562,11.9495,137675.0
2022-02-14 15:00:00,14.07,14.09,14.02,14.04,218274.0,11.941,11.958,11.8986,11.9156,218274.0
2022-02-14 15:30:00,14.04,14.12,14.04,14.05,523038.0,11.9156,11.9835,11.9156,11.9241,523038.0
2022-02-15 09:30:00,14.13,14.41,14.13,14.2,304429.0,11.992,12.2296,11.992,12.0514,304429.0
2022-02-15 10:00:00,14.2,14.27,14.2,14.26,79128.0,12.0514,12.1108,12.0514,12.1023,79128.0
2022-02-15 10:30:00,14.26,14.29,14.24,14.25,66736.0,12.1023,12.1277,12.0853,12.0938,66736.0
2022-02-15 11:00:00,14.25,14.28,14.23,14.25,122806.0,12.0938,12.1193,12.0768,12.0938,122806.0
2022-02-15 11:30:00,14.25,14.3,14.24,14.3,56658.0,12.0938,12.1362,12.0853,12.1362,56658.0
2022-02-15 12:00:00,14.29,14.33,14.29,14.32,46340.0,12.1277,12.1617,12.1277,12.1532,46340.0
2022-02-15 12:30:00,14.33,14.36,14.31,14.32,54039.0,12.1617,12.1872,12.1447,12.1532,54039.0
2022-02-15 13:00:00,14.33,14.38,14.33,14.38,33174.0,12.1617,12.2041,12.1617,12.2041,33174.0
2022-02-15 13:30:00,14.38,14.42,14.37,14.41,49529.0,12.2041,12.2381,12.1956,12.2296,49529.0
2022-02-15 14:00:00,14.41,14.45,14.39,14.44,76104.0,12.2296,12.2635,12.2126,12.2551,76104.0
2022-02-15 14:30:00,14.43,14.44,14.39,14.4,63247.0,12.2466,12.2551,12.2126,12.2211,63247.0
2022-02-15 15:00:00,14.4,14.44,14.39,14.43,67388.0,12.2211,12.2551,12.2126,12.2466,67388.0
2022-02-15 15:30:00,14.43,14.46,14.36,14.43,329318.0,12.2466,12.272,12.1872,12.2466,329318.0
2022-02-16 09:30:00,14.34,14.53,14.27,14.39,106683.0,12.1702,12.3314,12.1108,12.2126,106683.0
2022-02-16 10:00:00,14.39,14.45,14.37,14.45,33430.0,12.2126,12.2635,12.1956,12.2635,33430.0
2022-02-16 10:30:00,14.45,14.47,14.4,14.41,68436.0,12.2635,12.2805,12.2211,12.2296,68436.0
2022-02-16 11:00:00,14.41,14.43,14.38,14.42,51657.0,12.2296,12.2466,12.2041,12.2381,51657.0
2022-02-16 11:30:00,14.42,14.44,14.4,14.43,35961.0,12.2381,12.2551,12.2211,12.2466,35961.0
2022-02-16 12:00:00,14.42,14.46,14.41,14.44,37054.0,12.2381,12.272,12.2296,12.2551,37054.0
2022-02-16 12:30:00,14.43,14.45,14.41,14.44,65915.0,12.2466,12.2635,12.2296,12.2551,65915.0
2022-02-16 13:00:00,14.44,14.46,14.42,14.44,49297.0,12.2551,12.272,12.2381,12.2551,49297.0
2022-02-16 13:30:00,14.44,14.45,14.39,14.41,38769.0,12.2551,12.2635,12.2126,12.2296,38769.0
2022-02-16 14:00:00,14.41,14.52,14.4,14.52,133069.0,12.2296,12.3229,12.2211,12.3229,133069.0
2022-02-16 14:30:00,14.53,14.56,14.51,14.54,60037.0,12.3314,12.3569,12.3145,12.3399,60037.0
2022-02-16 15:00:00,14.55,14.59,14.53,14.55,93411.0,12.3484,12.3824,12.3314,12.3484,93411.0
2022-02-16 15:30:00,14.55,14.56,14.48,14.48,363108.0,12.3484,12.3569,12.289,12.289,363108.0
2022-02-17 09:30:00,14.4,14.4,14.19,14.21,129408.0,12.2211,12.2211,12.0429,12.0599,129408.0
2022-02-17 10:00:00,14.21,14.27,14.17,14.23,110542.0,12.0599,12.1108,12.0259,12.0768,110542.0
2022-02-17 10:30:00,14.22,14.26,14.19,14.26,87962.0,12.0683,12.1023,12.0429,12.1023,87962.0
2022-02-17 11:00:00,14.26,14.29,14.24,14.29,101514.0,12.1023,12.1277,12.0853,12.1277,101514.0
2022-02-17 11:30:00,14.29,14.29,14.26,14.29,101888.0,12.1277,12.1277,12.1023,12.1277,101888.0
2022-02-17 12:00:00,14.3,14.36,14.29,14.34,24105.0,12.1362,12.1872,12.1277,12.1702,24105.0
2022-02-17 12:30:00,14.34,14.34,14.3,14.31,17181.0,12.1702,12.1702,12.1362,12.1447,17181.0
2022-02-17 13:00:00,14.31,14.33,14.29,14.29,30135.0,12.1447,12.1617,12.1277,12.1277,30135.0
2022-02-17 13:30:00,14.29,14.31,14.26,14.29,44084.0,12.1277,12.1447,12.1023,12.1277,44084.0
2022-02-17 14:00:00,14.29,14.29,14.18,14.19,86623.0,12.1277,12.1277,12.0344,12.0429,86623.0
2022-02-17 14:30:00,14.19,14.23,14.18,14.2,51652.0,12.0429,12.0768,12.0344,12.0514,51652.0
2022-02-17 15:00:00,14.2,14.21,14.17,14.2,183278.0,12.0514,12.0599,12.0259,12.0514,183278.0
2022-02-17 15:30:00,14.2,14.22,14.16,14.17,408463.0,12.0514,12.0683,12.0174,12.0259,408463.0
2022-02-18 09:30:00,14.17,14.33,14.15,14.32,237671.0,12.0259,12.1617,12.0089,12.1532,237671.0
2022-02-18 10:00:00,14.32,14.41,14.32,14.36,74140.0,12.1532,12.2296,12.1532,12.1872,74140.0
2022-02-18 10:30:00,14.36,14.39,14.33,14.34,57009.0,12.1872,12.2126,12.1617,12.1702,57009.0
2022-02-18 11:00:00,14.34,14.39,14.28,14.38,141145.0,12.1702,12.2126,12.1193,12.2041,141145.0
2022-02-18 11:30:00,14.38,14.39,14.32,14.33,199934.0,12.2041,12.2126,12.1532,12.1617,199934.0
2022-02-18 12:00:00,14.33,14.4,14.32,14.39,85645.0,12.1617,12.2211,12.1532,12.2126,85645.0
2022-02-18 12:30:00,14.39,14.42,14.35,14.4,98219.0,12.2126,12.2381,12.1787,12.2211,98219.0
2022-02-18 13:00:00,14.4,14.43,14.37,14.4,51899.0,12.2211,12.2466,12.1956,12.2211,51899.0
2022-02-18 13:30:00,14.4,14.44,14.39,14.44,47619.0,12.2211,12.2551,12.2126,12.2551,47619.0
2022-02-18 14:00:00,14.43,14.47,14.43,14.45,143802.0,12.2466,12.2805,12.2466,12.2635,143802.0
2022-02-18 14:30:00,14.45,14.48,14.37,14.42,79789.0,12.2635,12.289,12.1956,12.2381,79789.0
2022-02-18 15:00:00,14.42,14.43,14.36,14.37,97462.0,12.2381,12.2466,12.1872,12.1956,97462.0
2022-02-18 15:30:00,14.36,14.42,14.33,14.35,354443.0,12.1872,12.2381,12.1617,12.1787,354443.0
2022-02-22 09:30:00,14.28,14.34,14.17,14.33,130919.0,12.1193,12.1702,12.0259,12.1617,130919.0
2022-02-22 10:00:00,14.32,14.34,14.26,14.33,112247.0,12.1532,12.1702,12.1023,12.1617,112247.0
2022-02-22 10:30:00,14.33,14.33,14.28,14.29,148624.0,12.1617,12.1617,12.1193,12.1277,148624.0
2022-02-22 11:00:00,14.29,14.31,14.2,14.25,149424.0,12.1277,12.1447,12.0514,12.0938,149424.0
2022-02-22 11:30:00,14.25,14.3,14.25,14.29,87100.0,12.0938,12.1362,12.0938,12.1277,87100.0
2022-02-22 12:00:00,14.29,14.3,14.26,14.27,41588.0,12.1277,12.1362,12.1023,12.1108,41588.0
2022-02-22 12:30:00,14.26,14.27,14.19,14.19,47706.0,12.1023,12.1108,12.0429,12.0429,47706.0
2022-02-22 13:00:00,14.2,14.2,14.15,14.17,77366.0,12.0514,12.0514,12.0089,12.0259,77366.0
2022-02-22 13:30:00,14.16,14.18,14.11,14.14,110466.0,12.0174,12.0344,11.975,12.0004,110466.0
2022-02-22 14:00:00,14.14,14.17,14.07,14.15,157039.0,12.0004,12.0259,11.941,12.0089,157039.0
2022-02-22 14:30:00,14.14,14.29,14.14,14.28,105305.0,12.0004,12.1277,12.0004,12.1193,105305.0
2022-02-22 15:00:00,14.28,14.31,14.25,14.29,110363.0,12.1193,12.1447,12.0938,12.1277,110363.0
2022-02-22 15:30:00,14.28,14.29,14.07,14.14,374013.0,12.1193,12.1277,11.941,12.0004,374013.0
2022-02-23 09:30:00,14.13,14.33,14.13,14.2,120767.0,11.992,12.1617,11.992,12.0514,120767.0
2022-02-23 10:00:00,14.19,14.19,13.99,14.01,168326.0,12.0429,12.0429,11.8731,11.8901,168326.0
2022-02-23 10:30:00,14.0,14.03,13.96,14.0,133621.0,11.8816,11.9071,11.8477,11.8816,133621.0
2022-02-23 11:00:00,13.99,14.01,13.97,13.99,109888.0,11.8731,11.8901,11.8562,11.8731,109888.0
2022-02-23 11:30:00,13.99,14.02,13.97,13.98,91280.0,11.8731,11.8986,11.8562,11.8647,91280.0
2022-02-23 12:00:00,13.99,14.1,13.97,14.1,105691.0,11.8731,11.9665,11.8562,11.9665,105691.0
2022-02-23 12:30:00,14.1,14.1,14.05,14.06,137338.0,11.9665,11.9665,11.9241,11.9326,137338.0
2022-02-23 13:00:00,14.07,14.07,13.99,13.99,163295.0,11.941,11.941,11.8731,11.8731,163295.0
2022-02-23 13:30:00,13.99,14.03,13.95,14.02,78961.0,11.8731,11.9071,11.8392,11.8986,78961.0
2022-02-23 14:00:00,14.02,14.03,13.93,13.94,97984.0,11.8986,11.9071,11.8222,11.8307,97984.0
2022-02-23 14:30:00,13.94,13.95,13.9,13.93,107060.0,11.8307,11.8392,11.7968,11.8222,107060.0
2022-02-23 15:00:00,13.93,13.94,13.87,13.89,157332.0,11.8222,11.8307,11.7713,11.7883,157332.0
2022-02-23 15:30:00,13.89,13.89,13.79,13.84,561905.0,11.7883,11.7883,11.7034,11.7458,561905.0
2022-02-24 09:30:00,13.3,13.38,13.19,13.29,298834.0,11.2875,11.3554,11.1942,11.2791,298834.0
2022-02-24 10:00:00,13.28,13.28,13.11,13.16,326899.0,11.2706,11.2706,11.1263,11.1687,326899.0
2022-02-24 10:30:00,13.15,13.27,13.11,13.25,230544.0,11.1602,11.2621,11.1263,11.2451,230544.0
2022-02-24 11:00:00,13.24,13.33,13.21,13.23,215122.0,11.2366,11.313,11.2112,11.2281,215122.0
2022-02-24 11:30:00,13.23,13.24,13.18,13.21,283091.0,11.2281,11.2366,11.1857,11.2112,283091.0
2022-02-24 12:00:00,13.21,13.21,13.11,13.15,137774.0,11.2112,11.2112,11.1263,11.1602,137774.0
2022-02-24 12:30:00,13.15,13.21,13.12,13.13,132080.0,11.1602,11.2112,11.1348,11.1433,132080.0
2022-02-24 13:00:00,13.13,13.15,13.05,13.13,159340.0,11.1433,11.1602,11.0754,11.1433,159340.0
2022-02-24 13:30:00,13.13,13.22,13.11,13.2,236708.0,11.1433,11.2197,11.1263,11.2027,236708.0
2022-02-24 14:00:00,13.2,13.27,13.16,13.27,119362.0,11.2027,11.2621,11.1687,11.2621,119362.0
2022-02-24 14:30:00,13.27,13.38,13.27,13.37,174648.0,11.2621,11.3554,11.2621,11.347,174648.0
2022-02-24 15:00:00,13.38,13.42,13.35,13.35,122113.0,11.3554,11.3894,11.33,11.33,122113.0
2022-02-24 15:30:00,13.36,13.51,13.35,13.49,695065.0,11.3385,11.4658,11.33,11.4488,695065.0
2022-02-25 09:30:00,13.6,13.86,13.58,13.77,257090.0,11.5422,11.7628,11.5252,11.6864,257090.0
2022-02-25 10:00:00,13.76,13.8,13.73,13.8,150197.0,11.6779,11.7119,11.6525,11.7119,150197.0
2022-02-25 10:30:00,13.79,13.82,13.73,13.79,127350.0,11.7034,11.7289,11.6525,11.7034,127350.0
2022-02-25 11:00:00,13.79,13.87,13.76,13.86,126523.0,11.7034,11.7713,11.6779,11.7628,126523.0
2022-02-25 11:30:00,13.85,13.91,13.83,13.91,68087.0,11.7543,11.8052,11.7374,11.8052,68087.0
2022-02-25 12:00:00,13.91,13.92,13.87,13.92,55931.0,11.8052,11.8137,11.7713,11.8137,55931.0
2022-02-25 12:30:00,13.93,13.98,13.92,13.95,76484.0,11.8222,11.8647,11.8137,11.8392,76484.0
2022-02-25 13:00:00,13.95,13.97,13.88,13.93,106963.0,11.8392,11.8562,11.7798,11.8222,106963.0
2022-02-25 13:30:00,13.93,13.97,13.9,13.94,109285.0,11.8222,11.8562,11.7968,11.8307,109285.0
2022-02-25 14:00:00,13.93,13.94,13.87,13.92,84470.0,11.8222,11.8307,11.7713,11.8137,84470.0
2022-02-25 14:30:00,13.92,13.93,13.87,13.89,112755.0,11.8137,11.8222,11.7713,11.7883,112755.0
2022-02-25 15:00:00,13.9,13.98,13.87,13.96,138567.0,11.7968,11.8647,11.7713,11.8477,138567.0
2022-02-25 15:30:00,13.96,14.03,13.94,14.01,429153.0,11.8477,11.9071,11.8307,11.8901,429153.0
2022-02-28 09:30:00,13.76,13.91,13.72,13.9,217521.0,11.6779,11.8052,11.644,11.7968,217521.0
2022-02-28 10:00:00,13.9,13.9,13.83,13.83,111520.0,11.7968,11.7968,11.7374,11.7374,111520.0
2022-02-28 10:30:00,13.84,13.94,13.84,13.94,77357.0,11.7458,11.8307,11.7458,11.8307,77357.0
2022-02-28 11:00:00,13.94,14.03,13.93,14.01,95214.0,11.8307,11.9071,11.8222,11.8901,95214.0
2022-02-28 11:30:00,14.01,14.03,13.99,14.03,60579.0,11.8901,11.9071,11.8731,11.9071,60579.0
2022-02-28 12:00:00,14.03,14.04,13.92,13.96,51331.0,11.9071,11.9156,11.8137,11.8477,51331.0
2022-02-28 12:30:00,13.96,13.96,13.87,13.91,44752.0,11.8477,11.8477,11.7713,11.8052,44752.0
2022-02-28 13:00:00,13.91,13.97,13.88,13.91,193204.0,11.8052,11.8562,11.7798,11.8052,193204.0
2022-02-28 13:30:00,13.91,13.94,13.89,13.94,103117.0,11.8052,11.8307,11.7883,11.8307,103117.0
2022-02-28 14:00:00,13.93,13.93,13.81,13.82,84122.0,11.8222,11.8222,11.7204,11.7289,84122.0
2022-02-28 14:30:00,13.81,13.91,13.79,13.9,79625.0,11.7204,11.8052,11.7034,11.7968,79625.0
2022-02-28 15:00:00,13.89,13.93,13.86,13.91,109936.0,11.7883,11.8222,11.7628,11.8052,109936.0
2022-02-28 15:30:00,13.9,14.01,13.87,13.97,578366.0,11.7968,11.8901,11.7713,11.8562,578366.0
2022-03-01 09:30:00,13.87,13.95,13.45,13.47,222655.0,11.7713,11.8392,11.4149,11.4318,222655.0
2022-03-01 10:00:00,13.48,13.54,13.38,13.41,116885.0,11.4403,11.4912,11.3554,11.3809,116885.0
2022-03-01 10:30:00,13.41,13.43,13.3,13.36,105645.0,11.3809,11.3979,11.2875,11.3385,105645.0
2022-03-01 11:00:00,13.36,13.42,13.3,13.31,75160.0,11.3385,11.3894,11.2875,11.296,75160.0
2022-03-01 11:30:00,13.31,13.31,13.22,13.26,106386.0,11.296,11.296,11.2197,11.2536,106386.0
2022-03-01 12:00:00,13.26,13.29,13.22,13.29,136119.0,11.2536,11.2791,11.2197,11.2791,136119.0
2022-03-01 12:30:00,13.28,13.32,13.22,13.26,71829.0,11.2706,11.3045,11.2197,11.2536,71829.0
2022-03-01 13:00:00,13.25,13.27,13.09,13.09,92670.0,11.2451,11.2621,11.1093,11.1093,92670.0
2022-03-01 13:30:00,13.09,13.16,13.05,13.13,118618.0,11.1093,11.1687,11.0754,11.1433,118618.0
2022-03-01 14:00:00,13.13,13.23,13.09,13.23,99215.0,11.1433,11.2281,11.1093,11.2281,99215.0
2022-03-01 14:30:00,13.23,13.32,13.17,13.18,155375.0,11.2281,11.3045,11.1772,11.1857,155375.0
2022-03-01 15:00:00,13.17,13.27,13.16,13.2,179592.0,11.1772,11.2621,11.1687,11.2027,179592.0
2022-03-01 15:30:00,13.19,13.22,13.03,13.18,785631.0,11.1942,11.2197,11.0584,11.1857,785631.0
2022-03-02 09:30:00,13.31,13.61,13.31,13.61,208091.0,11.296,11.5506,11.296,11.5506,208091.0
2022-03-02 10:00:00,13.62,13.65,13.56,13.64,136685.0,11.5591,11.5846,11.5082,11.5761,136685.0
2022-03-02 10:30:00,13.63,13.71,13.6,13.64,151831.0,11.5676,11.6355,11.5422,11.5761,151831.0
2022-03-02 11:00:00,13.65,13.72,13.62,13.65,128357.0,11.5846,11.644,11.5591,11.5846,128357.0
2022-03-02 11:30:00,13.65,13.71,13.64,13.7,172142.0,11.5846,11.6355,11.5761,11.627,172142.0
2022-03-02 12:00:00,13.7,13.73,13.67,13.72,93548.0,11.627,11.6525,11.6016,11.644,93548.0
2022-03-02 12:30:00,13.73,13.82,13.73,13.81,89625.0,11.6525,11.7289,11.6525,11.7204,89625.0
2022-03-02 13:00:00,13.82,13.85,13.79,13.82,70069.0,11.7289,11.7543,11.7034,11.7289,70069.0
2022-03-02 13:30:00,13.83,13.88,13.82,13.86,118130.0,11.7374,11.7798,11.7289,11.7628,118130.0
2022-03-02 14:00:00,13.85,13.91,13.83,13.86,102809.0,11.7543,11.8052,11.7374,11.7628,102809.0
2022-03-02 14:30:00,13.86,13.88,13.79,13.8,116641.0,11.7628,11.7798,11.7034,11.7119,116641.0
2022-03-02 15:00:00,13.79,13.87,13.78,13.87,134500.0,11.7034,11.7713,11.6949,11.7713,134500.0
2022-03-02 15:30:00,13.87,13.96,13.86,13.89,688028.0,11.7713,11.8477,11.7628,11.7883,688028.0
2022-03-03 09:30:00,13.98,13.99,13.81,13.94,156849.0,11.8647,11.8731,11.7204,11.8307,156849.0
2022-03-03 10:00:00,13.93,13.93,13.85,13.91,154568.0,11.8222,11.8222,11.7543,11.8052,154568.0
2022-03-03 10:30:00,13.91,13.93,13.79,13.81,71050.0,11.8052,11.8222,11.7034,11.7204,71050.0
2022-03-03 11:00:00,13.81,13.82,13.77,13.82,56050.0,11.7204,11.7289,11.6864,11.7289,56050.0
2022-03-03 11:30:00,13.82,13.84,13.79,13.83,107581.0,11.7289,11.7458,11.7034,11.7374,107581.0
2022-03-03 12:00:00,13.82,13.89,13.82,13.82,60386.0,11.7289,11.7883,11.7289,11.7289,60386.0
2022-03-03 12:30:00,13.83,13.93,13.82,13.88,174972.0,11.7374,11.8222,11.7289,11.7798,174972.0
2022-03-03 13:00:00,13.88,13.93,13.87,13.9,109816.0,11.7798,11.8222,11.7713,11.7968,109816.0
2022-03-03 13:30:00,13.91,13.91,13.84,13.86,92572.0,11.8052,11.8052,11.7458,11.7628,92572.0
2022-03-03 14:00:00,13.86,13.9,13.83,13.84,96292.0,11.7628,11.7968,11.7374,11.7458,96292.0
2022-03-03 14:30:00,13.85,13.86,13.8,13.82,58422.0,11.7543,11.7628,11.7119,11.7289,58422.0
2022-03-03 15:00:00,13.82,13.88,13.78,13.88,110581.0,11.7289,11.7798,11.6949,11.7798,110581.0
2022-03-03 15:30:00,13.88,13.94,13.83,13.92,551937.0,11.7798,11.8307,11.7374,11.8137,551937.0
2022-03-04 09:30:00,13.58,13.82,13.32,13.44,312650.0,11.5252,11.7289,11.3045,11.4064,312650.0
2022-03-04 10:00:00,13.45,13.45,13.25,13.29,119253.0,11.4149,11.4149,11.2451,11.2791,119253.0
2022-03-04 10:30:00,13.3,13.3,13.17,13.19,126927.0,11.2875,11.2875,11.1772,11.1942,126927.0
2022-03-04 11:00:00,13.19,13.24,13.16,13.19,92656.0,11.1942,11.2366,11.1687,11.1942,92656.0
2022-03-04 11:30:00,13.19,13.21,13.12,13.13,90979.0,11.1942,11.2112,11.1348,11.1433,90979.0
2022-03-04 12:00:00,13.13,13.25,13.1,13.22,180932.0,11.1433,11.2451,11.1178,11.2197,180932.0
2022-03-04 12:30:00,13.21,13.28,13.2,13.27,92978.0,11.2112,11.2706,11.2027,11.2621,92978.0
2022-03-04 13:00:00,13.27,13.33,13.23,13.25,99144.0,11.2621,11.313,11.2281,11.2451,99144.0
2022-03-04 13:30:00,13.25,13.26,13.2,13.2,78552.0,11.2451,11.2536,11.2027,11.2027,78552.0
2022-03-04 14:00:00,13.2,13.3,13.17,13.27,164605.0,11.2027,11.2875,11.1772,11.2621,164605.0
2022-03-04 14:30:00,13.26,13.28,13.2,13.21,146695.0,11.2536,11.2706,11.2027,11.2112,146695.0
2022-03-04 15:00:00,13.21,13.34,13.2,13.33,188130.0,11.2112,11.3215,11.2027,11.313,188130.0
2022-03-04 15:30:00,13.33,13.37,13.25,13.36,505917.0,11.313,11.347,11.2451,11.3385,505917.0
2022-03-07 09:30:00,13.31,13.44,13.26,13.41,232610.0,11.296,11.4064,11.2536,11.3809,232610.0
2022-03-07 10:00:00,13.41,13.5,13.36,13.36,121926.0,11.3809,11.4573,11.3385,11.3385,121926.0
2022-03-07 10:30:00,13.36,13.4,13.25,13.29,100750.0,11.3385,11.3724,11.2451,11.2791,100750.0
2022-03-07 11:00:00,13.29,13.35,13.27,13.34,84151.0,11.2791,11.33,11.2621,11.3215,84151.0
2022-03-07 11:30:00,13.34,13.34,13.19,13.2,86080.0,11.3215,11.3215,11.1942,11.2027,86080.0
2022-03-07 12:00:00,13.2,13.22,13.13,13.17,89263.0,11.2027,11.2197,11.1433,11.1772,89263.0
2022-03-07 12:30:00,13.16,13.17,13.1,13.15,103328.0,11.1687,11.1772,11.1178,11.1602,103328.0
2022-03-07 13:00:00,13.15,13.19,13.06,13.09,87511.0,11.1602,11.1942,11.0839,11.1093,87511.0
2022-03-07 13:30:00,13.09,13.12,13.07,13.11,88818.0,11.1093,11.1348,11.0923,11.1263,88818.0
2022-03-07 14:00:00,13.11,13.14,13.06,13.1,124434.0,11.1263,11.1518,11.0839,11.1178,124434.0
2022-03-07 14:30:00,13.09,13.14,13.08,13.1,122469.0,11.1093,11.1518,11.1008,11.1178,122469.0
2022-03-07 15:00:00,13.11,13.11,13.0,13.08,127124.0,11.1263,11.1263,11.0329,11.1008,127124.0
2022-03-07 15:30:00,13.07,13.08,12.91,12.91,632845.0,11.0923,11.1008,10.9566,10.9566,632845.0
2022-03-08 09:30:00,13.08,13.18,12.94,13.11,352202.0,11.1008,11.1857,10.982,11.1263,352202.0
2022-03-08 10:00:00,13.11,13.17,13.03,13.1,298751.0,11.1263,11.1772,11.0584,11.1178,298751.0
2022-03-08 10:30:00,13.09,13.19,13.01,13.17,115352.0,11.1093,11.1942,11.0414,11.1772,115352.0
2022-03-08 11:00:00,13.17,13.19,13.09,13.1,172671.0,11.1772,11.1942,11.1093,11.1178,172671.0
2022-03-08 11:30:00,13.09,13.12,13.01,13.1,106083.0,11.1093,11.1348,11.0414,11.1178,106083.0
2022-03-08 12:00:00,13.11,13.43,13.11,13.42,336416.0,11.1263,11.3979,11.1263,11.3894,336416.0
2022-03-08 12:30:00,13.4,13.46,13.37,13.44,134194.0,11.3724,11.4233,11.347,11.4064,134194.0
2022-03-08 13:00:00,13.45,13.51,13.32,13.33,92693.0,11.4149,11.4658,11.3045,11.313,92693.0
2022-03-08 13:30:00,13.32,13.32,13.21,13.24,123495.0,11.3045,11.3045,11.2112,11.2366,123495.0
2022-03-08 14:00:00,13.23,13.3,13.19,13.3,135400.0,11.2281,11.2875,11.1942,11.2875,135400.0
2022-03-08 14:30:00,13.31,13.42,13.28,13.4,131279.0,11.296,11.3894,11.2706,11.3724,131279.0
2022-03-08 15:00:00,13.41,13.44,13.3,13.3,110151.0,11.3809,11.4064,11.2875,11.2875,110151.0
2022-03-08 15:30:00,13.3,13.31,13.17,13.18,635663.0,11.2875,11.296,11.1772,11.1857,635663.0
2022-03-09 09:30:00,13.59,13.72,13.51,13.54,232792.0,11.5337,11.644,11.4658,11.4912,232792.0
2022-03-09 10:00:00,13.54,13.63,13.47,13.51,140507.0,11.4912,11.5676,11.4318,11.4658,140507.0
2022-03-09 10:30:00,13.51,13.6,13.5,13.58,88305.0,11.4658,11.5422,11.4573,11.5252,88305.0
2022-03-09 11:00:00,13.57,13.58,13.51,13.55,64592.0,11.5167,11.5252,11.4658,11.4997,64592.0
2022-03-09 11:30:00,13.54,13.6,13.53,13.59,55839.0,11.4912,11.5422,11.4827,11.5337,55839.0
2022-03-09 12:00:00,13.59,13.6,13.55,13.57,56590.0,11.5337,11.5422,11.4997,11.5167,56590.0
2022-03-09 12:30:00,13.57,13.61,13.56,13.58,52558.0,11.5167,11.5506,11.5082,11.5252,52558.0
2022-03-09 13:00:00,13.58,13.59,13.53,13.56,49349.0,11.5252,11.5337,11.4827,11.5082,49349.0
2022-03-09 13:30:00,13.57,13.57,13.46,13.47,57293.0,11.5167,11.5167,11.4233,11.4318,57293.0
2022-03-09 14:00:00,13.46,13.48,13.44,13.47,50403.0,11.4233,11.4403,11.4064,11.4318,50403.0
2022-03-09 14:30:00,13.47,13.54,13.46,13.51,68702.0,11.4318,11.4912,11.4233,11.4658,68702.0
2022-03-09 15:00:00,13.51,13.56,13.49,13.52,80712.0,11.4658,11.5082,11.4488,11.4743,80712.0
2022-03-09 15:30:00,13.52,13.56,13.41,13.43,419245.0,11.4743,11.5082,11.3809,11.3979,419245.0
2022-03-10 09:30:00,13.28,13.51,13.27,13.47,195728.0,11.2706,11.4658,11.2621,11.4318,195728.0
2022-03-10 10:00:00,13.48,13.53,13.43,13.45,125952.0,11.4403,11.4827,11.3979,11.4149,125952.0
2022-03-10 10:30:00,13.45,13.46,13.34,13.36,56707.0,11.4149,11.4233,11.3215,11.3385,56707.0
2022-03-10 11:00:00,13.36,13.39,13.3,13.37,96462.0,11.3385,11.3639,11.2875,11.347,96462.0
2022-03-10 11:30:00,13.38,13.39,13.32,13.35,58599.0,11.3554,11.3639,11.3045,11.33,58599.0
2022-03-10 12:00:00,13.35,13.37,13.33,13.36,36866.0,11.33,11.347,11.313,11.3385,36866.0
2022-03-10 12:30:00,13.36,13.36,13.3,13.3,58721.0,11.3385,11.3385,11.2875,11.2875,58721.0
2022-03-10 13:00:00,13.3,13.35,13.28,13.33,77100.0,11.2875,11.33,11.2706,11.313,77100.0
2022-03-10 13:30:00,13.33,13.34,13.29,13.32,62649.0,11.313,11.3215,11.2791,11.3045,62649.0
2022-03-10 14:00:00,13.32,13.39,13.31,13.37,62428.0,11.3045,11.3639,11.296,11.347,62428.0
2022-03-10 14:30:00,13.37,13.42,13.35,13.38,79215.0,11.347,11.3894,11.33,11.3554,79215.0
2022-03-10 15:00:00,13.39,13.41,13.34,13.4,119644.0,11.3639,11.3809,11.3215,11.3724,119644.0
2022-03-10 15:30:00,13.39,13.47,13.36,13.45,361111.0,11.3639,11.4318,11.3385,11.4149,361111.0
2022-03-11 09:30:00,13.52,13.82,13.52,13.75,173744.0,11.4743,11.7289,11.4743,11.6695,173744.0
2022-03-11 10:00:00,13.75,13.76,13.63,13.71,118874.0,11.6695,11.6779,11.5676,11.6355,118874.0
2022-03-11 10:30:00,13.71,13.73,13.61,13.73,140464.0,11.6355,11.6525,11.5506,11.6525,140464.0
2022-03-11 11:00:00,13.73,13.77,13.66,13.67,128442.0,11.6525,11.6864,11.5931,11.6016,128442.0
2022-03-11 11:30:00,13.67,13.68,13.6,13.62,83601.0,11.6016,11.61,11.5422,11.5591,83601.0
2022-03-11 12:00:00,13.62,13.63,13.58,13.6,59490.0,11.5591,11.5676,11.5252,11.5422,59490.0
2022-03-11 12:30:00,13.59,13.64,13.56,13.63,62669.0,11.5337,11.5761,11.5082,11.5676,62669.0
2022-03-11 13:00:00,13.63,13.67,13.62,13.63,83995.0,11.5676,11.6016,11.5591,11.5676,83995.0
2022-03-11 13:30:00,13.63,13.64,13.55,13.56,98932.0,11.5676,11.5761,11.4997,11.5082,98932.0
2022-03-11 14:00:00,13.56,13.61,13.55,13.6,108404.0,11.5082,11.5506,11.4997,11.5422,108404.0
2022-03-11 14:30:00,13.6,13.61,13.52,13.58,129436.0,11.5422,11.5506,11.4743,11.5252,129436.0
2022-03-11 15:00:00,13.57,13.58,13.54,13.56,92532.0,11.5167,11.5252,11.4912,11.5082,92532.0
2022-03-11 15:30:00,13.55,13.56,13.49,13.51,365370.0,11.4997,11.5082,11.4488,11.4658,365370.0
2022-03-14 09:30:00,13.71,13.81,13.52,13.55,225750.0,11.7307,11.8163,11.5682,11.5938,225750.0
2022-03-14 10:00:00,13.55,13.67,13.54,13.59,156147.0,11.5938,11.6965,11.5853,11.6281,156147.0
2022-03-14 10:30:00,13.59,13.64,13.54,13.64,265068.0,11.6281,11.6708,11.5853,11.6708,265068.0
2022-03-14 11:00:00,13.64,13.67,13.63,13.63,122434.0,11.6708,11.6965,11.6623,11.6623,122434.0
2022-03-14 11:30:00,13.63,13.64,13.47,13.5,100544.0,11.6623,11.6708,11.5254,11.5511,100544.0
2022-03-14 12:00:00,13.5,13.58,13.48,13.58,84432.0,11.5511,11.6195,11.5339,11.6195,84432.0
2022-03-14 12:30:00,13.58,13.61,13.55,13.57,83090.0,11.6195,11.6452,11.5938,11.611,83090.0
2022-03-14 13:00:00,13.56,13.56,13.42,13.44,110244.0,11.6024,11.6024,11.4826,11.4997,110244.0
2022-03-14 13:30:00,13.44,13.45,13.37,13.38,110105.0,11.4997,11.5083,11.4398,11.4484,110105.0
2022-03-14 14:00:00,13.37,13.43,13.36,13.37,83108.0,11.4398,11.4912,11.4313,11.4398,83108.0
2022-03-14 14:30:00,13.37,13.4,13.35,13.4,89326.0,11.4398,11.4655,11.4227,11.4655,89326.0
2022-03-14 15:00:00,13.4,13.45,13.39,13.44,113162.0,11.4655,11.5083,11.4569,11.4997,113162.0
2022-03-14 15:30:00,13.43,13.46,13.36,13.44,515800.0,11.4912,11.5168,11.4313,11.4997,515800.0
2022-03-15 09:30:00,13.52,13.69,13.36,13.55,212673.0,11.5682,11.7136,11.4313,11.5938,212673.0
2022-03-15 10:00:00,13.55,13.59,13.46,13.56,138403.0,11.5938,11.6281,11.5168,11.6024,138403.0
2022-03-15 10:30:00,13.56,13.57,13.52,13.54,85533.0,11.6024,11.611,11.5682,11.5853,85533.0
2022-03-15 11:00:00,13.54,13.57,13.51,13.56,110905.0,11.5853,11.611,11.5596,11.6024,110905.0
2022-03-15 11:30:00,13.55,13.59,13.5,13.54,105521.0,11.5938,11.6281,11.5511,11.5853,105521.0
2022-03-15 12:00:00,13.53,13.54,13.42,13.44,88477.0,11.5767,11.5853,11.4826,11.4997,88477.0
2022-03-15 12:30:00,13.44,13.48,13.4,13.46,234332.0,11.4997,11.5339,11.4655,11.5168,234332.0
2022-03-15 13:00:00,13.46,13.52,13.46,13.48,108115.0,11.5168,11.5682,11.5168,11.5339,108115.0
2022-03-15 13:30:00,13.47,13.48,13.41,13.41,155097.0,11.5254,11.5339,11.4741,11.4741,155097.0
2022-03-15 14:00:00,13.41,13.42,13.3,13.35,130738.0,11.4741,11.4826,11.3799,11.4227,130738.0
2022-03-15 14:30:00,13.35,13.43,13.31,13.41,199660.0,11.4227,11.4912,11.3885,11.4741,199660.0
2022-03-15 15:00:00,13.41,13.48,13.4,13.46,162893.0,11.4741,11.5339,11.4655,11.5168,162893.0
2022-03-15 15:30:00,13.45,13.55,13.42,13.54,689567.0,11.5083,11.5938,11.4826,11.5853,689567.0
2022-03-16 09:30:00,13.68,13.89,13.62,13.79,184425.0,11.7051,11.8848,11.6537,11.7992,184425.0
2022-03-16 10:00:00,13.79,13.9,13.76,13.87,140579.0,11.7992,11.8933,11.7735,11.8676,140579.0
2022-03-16 10:30:00,13.88,13.92,13.74,13.79,125457.0,11.8762,11.9104,11.7564,11.7992,125457.0
2022-03-16 11:00:00,13.79,13.82,13.72,13.81,99242.0,11.7992,11.8249,11.7393,11.8163,99242.0
2022-03-16 11:30:00,13.82,13.83,13.76,13.83,62667.0,11.8249,11.8334,11.7735,11.8334,62667.0
2022-03-16 12:00:00,13.82,13.83,13.79,13.82,79037.0,11.8249,11.8334,11.7992,11.8249,79037.0
2022-03-16 12:30:00,13.82,13.84,13.75,13.79,94791.0,11.8249,11.842,11.765,11.7992,94791.0
2022-03-16 13:00:00,13.79,13.8,13.72,13.78,65111.0,11.7992,11.8077,11.7393,11.7906,65111.0
2022-03-16 13:30:00,13.78,13.8,13.72,13.75,52720.0,11.7906,11.8077,11.7393,11.765,52720.0
2022-03-16 14:00:00,13.74,13.79,13.67,13.7,88465.0,11.7564,11.7992,11.6965,11.7222,88465.0
2022-03-16 14:30:00,13.7,13.81,13.62,13.78,131633.0,11.7222,11.8163,11.6537,11.7906,131633.0
2022-03-16 15:00:00,13.78,13.81,13.73,13.77,160274.0,11.7906,11.8163,11.7479,11.7821,160274.0
2022-03-16 15:30:00,13.77,13.88,13.72,13.88,675959.0,11.7821,11.8762,11.7393,11.8762,675959.0
2022-03-17 09:30:00,13.64,13.73,13.52,13.7,244876.0,11.6708,11.7479,11.5682,11.7222,244876.0
2022-03-17 10:00:00,13.7,13.78,13.62,13.77,152333.0,11.7222,11.7906,11.6537,11.7821,152333.0
2022-03-17 10:30:00,13.76,13.76,13.68,13.72,96639.0,11.7735,11.7735,11.7051,11.7393,96639.0
2022-03-17 11:00:00,13.73,13.74,13.69,13.69,67439.0,11.7479,11.7564,11.7136,11.7136,67439.0
2022-03-17 11:30:00,13.7,13.74,13.67,13.74,62780.0,11.7222,11.7564,11.6965,11.7564,62780.0
2022-03-17 12:00:00,13.74,13.81,13.71,13.79,113246.0,11.7564,11.8163,11.7307,11.7992,113246.0
2022-03-17 12:30:00,13.78,13.8,13.76,13.79,44439.0,11.7906,11.8077,11.7735,11.7992,44439.0
2022-03-17 13:00:00,13.79,13.84,13.78,13.83,56962.0,11.7992,11.842,11.7906,11.8334,56962.0
2022-03-17 13:30:00,13.83,13.85,13.8,13.85,77604.0,11.8334,11.8505,11.8077,11.8505,77604.0
2022-03-17 14:00:00,13.85,13.87,13.72,13.73,88903.0,11.8505,11.8676,11.7393,11.7479,88903.0
2022-03-17 14:30:00,13.73,13.76,13.72,13.74,111079.0,11.7479,11.7735,11.7393,11.7564,111079.0
2022-03-17 15:00:00,13.73,13.76,13.69,13.71,177978.0,11.7479,11.7735,11.7136,11.7307,177978.0
2022-03-17 15:30:00,13.71,13.74,13.67,13.74,430040.0,11.7307,11.7564,11.6965,11.7564,430040.0
2022-03-18 09:30:00,13.21,13.73,13.21,13.38,883277.0,11.3029,11.7479,11.3029,11.4484,883277.0
2022-03-18 10:00:00,13.39,13.43,13.33,13.4,102893.0,11.4569,11.4912,11.4056,11.4655,102893.0
2022-03-18 10:30:00,13.39,13.42,13.29,13.29,84983.0,11.4569,11.4826,11.3714,11.3714,84983.0
2022-03-18 11:00:00,13.29,13.32,13.25,13.27,58535.0,11.3714,11.397,11.3371,11.3543,58535.0
2022-03-18 11:30:00,13.28,13.34,13.27,13.33,75310.0,11.3628,11.4142,11.3543,11.4056,75310.0
2022-03-18 12:00:00,13.32,13.42,13.31,13.41,51424.0,11.397,11.4826,11.3885,11.4741,51424.0
2022-03-18 12:30:00,13.41,13.48,13.4,13.46,78446.0,11.4741,11.5339,11.4655,11.5168,78446.0
2022-03-18 13:00:00,13.47,13.53,13.45,13.52,67622.0,11.5254,11.5767,11.5083,11.5682,67622.0
2022-03-18 13:30:00,13.52,13.54,13.47,13.52,106302.0,11.5682,11.5853,11.5254,11.5682,106302.0
2022-03-18 14:00:00,13.52,13.6,13.52,13.58,82548.0,11.5682,11.6366,11.5682,11.6195,82548.0
2022-03-18 14:30:00,13.58,13.61,13.56,13.57,80877.0,11.6195,11.6452,11.6024,11.611,80877.0
2022-03-18 15:00:00,13.58,13.66,13.57,13.66,112488.0,11.6195,11.688,11.611,11.688,112488.0
2022-03-18 15:30:00,13.66,13.7,13.51,13.51,1094709.0,11.688,11.7222,11.5596,11.5596,1094709.0
2022-03-21 09:30:00,13.63,13.75,13.5,13.56,200385.0,11.6623,11.765,11.5511,11.6024,200385.0
2022-03-21 10:00:00,13.55,13.66,13.54,13.62,78575.0,11.5938,11.688,11.5853,11.6537,78575.0
2022-03-21 10:30:00,13.62,13.64,13.55,13.62,64321.0,11.6537,11.6708,11.5938,11.6537,64321.0
2022-03-21 11:00:00,13.62,13.63,13.53,13.55,68379.0,11.6537,11.6623,11.5767,11.5938,68379.0
2022-03-21 11:30:00,13.54,13.55,13.44,13.49,63965.0,11.5853,11.5938,11.4997,11.5425,63965.0
2022-03-21 12:00:00,13.49,13.58,13.48,13.56,76202.0,11.5425,11.6195,11.5339,11.6024,76202.0
2022-03-21 12:30:00,13.56,13.59,13.51,13.54,57199.0,11.6024,11.6281,11.5596,11.5853,57199.0
2022-03-21 13:00:00,13.53,13.53,13.43,13.45,56952.0,11.5767,11.5767,11.4912,11.5083,56952.0
2022-03-21 13:30:00,13.45,13.49,13.44,13.49,68701.0,11.5083,11.5425,11.4997,11.5425,68701.0
2022-03-21 14:00:00,13.49,13.5,13.41,13.46,88216.0,11.5425,11.5511,11.4741,11.5168,88216.0
2022-03-21 14:30:00,13.46,13.53,13.44,13.44,160734.0,11.5168,11.5767,11.4997,11.4997,160734.0
2022-03-21 15:00:00,13.45,13.5,13.43,13.49,92881.0,11.5083,11.5511,11.4912,11.5425,92881.0
2022-03-21 15:30:00,13.49,13.54,13.45,13.54,375986.0,11.5425,11.5853,11.5083,11.5853,375986.0
2022-03-22 09:30:00,13.7,13.88,13.69,13.87,127577.0,11.7222,11.8762,11.7136,11.8676,127577.0
2022-03-22 10:00:00,13.87,13.89,13.77,13.77,54626.0,11.8676,11.8848,11.7821,11.7821,54626.0
2022-03-22 10:30:00,13.77,13.78,13.68,13.73,107883.0,11.7821,11.7906,11.7051,11.7479,107883.0
2022-03-22 11:00:00,13.74,13.74,13.68,13.7,31714.0,11.7564,11.7564,11.7051,11.7222,31714.0
2022-03-22 11:30:00,13.69,13.69,13.62,13.64,48501.0,11.7136,11.7136,11.6537,11.6708,48501.0
2022-03-22 12:00:00,13.64,13.66,13.59,13.61,42655.0,11.6708,11.688,11.6281,11.6452,42655.0
2022-03-22 12:30:00,13.6,13.66,13.58,13.66,36082.0,11.6366,11.688,11.6195,11.688,36082.0
2022-03-22 13:00:00,13.66,13.69,13.65,13.68,26619.0,11.688,11.7136,11.6794,11.7051,26619.0
2022-03-22 13:30:00,13.69,13.7,13.63,13.66,28797.0,11.7136,11.7222,11.6623,11.688,28797.0
2022-03-22 14:00:00,13.66,13.67,13.59,13.6,53231.0,11.688,11.6965,11.6281,11.6366,53231.0
2022-03-22 14:30:00,13.6,13.64,13.59,13.63,33827.0,11.6366,11.6708,11.6281,11.6623,33827.0
2022-03-22 15:00:00,13.63,13.65,13.61,13.63,43687.0,11.6623,11.6794,11.6452,11.6623,43687.0
2022-03-22 15:30:00,13.63,13.69,13.61,13.63,221463.0,11.6623,11.7136,11.6452,11.6623,221463.0
2022-03-23 09:30:00,13.48,13.5,13.42,13.44,84904.0,11.5339,11.5511,11.4826,11.4997,84904.0
2022-03-23 10:00:00,13.43,13.45,13.35,13.36,115437.0,11.4912,11.5083,11.4227,11.4313,115437.0
2022-03-23 10:30:00,13.36,13.38,13.31,13.33,39371.0,11.4313,11.4484,11.3885,11.4056,39371.0
2022-03-23 11:00:00,13.33,13.38,13.31,13.33,78505.0,11.4056,11.4484,11.3885,11.4056,78505.0
2022-03-23 11:30:00,13.34,13.35,13.32,13.34,48180.0,11.4142,11.4227,11.397,11.4142,48180.0
2022-03-23 12:00:00,13.34,13.35,13.26,13.27,47856.0,11.4142,11.4227,11.3457,11.3543,47856.0
2022-03-23 12:30:00,13.27,13.28,13.16,13.17,89151.0,11.3543,11.3628,11.2601,11.2687,89151.0
2022-03-23 13:00:00,13.18,13.18,13.14,13.14,49742.0,11.2773,11.2773,11.243,11.243,49742.0
2022-03-23 13:30:00,13.13,13.14,13.07,13.13,58651.0,11.2345,11.243,11.1831,11.2345,58651.0
2022-03-23 14:00:00,13.13,13.15,13.08,13.12,55287.0,11.2345,11.2516,11.1917,11.2259,55287.0
2022-03-23 14:30:00,13.13,13.14,13.1,13.12,63665.0,11.2345,11.243,11.2088,11.2259,63665.0
2022-03-23 15:00:00,13.12,13.15,13.11,13.13,63374.0,11.2259,11.2516,11.2174,11.2345,63374.0
2022-03-23 15:30:00,13.13,13.14,13.04,13.04,274302.0,11.2345,11.243,11.1575,11.1575,274302.0
2022-03-24 09:30:00,13.13,13.2,13.0,13.1,150583.0,11.2345,11.2944,11.1232,11.2088,150583.0
2022-03-24 10:00:00,13.1,13.16,13.09,13.13,52297.0,11.2088,11.2601,11.2002,11.2345,52297.0
2022-03-24 10:30:00,13.13,13.18,13.11,13.13,110351.0,11.2345,11.2773,11.2174,11.2345,110351.0
2022-03-24 11:00:00,13.14,13.24,13.13,13.23,77927.0,11.243,11.3286,11.2345,11.32,77927.0
2022-03-24 11:30:00,13.22,13.24,13.2,13.22,42905.0,11.3115,11.3286,11.2944,11.3115,42905.0
2022-03-24 12:00:00,13.23,13.23,13.18,13.18,18055.0,11.32,11.32,11.2773,11.2773,18055.0
2022-03-24 12:30:00,13.18,13.19,13.12,13.14,27845.0,11.2773,11.2858,11.2259,11.243,27845.0
2022-03-24 13:00:00,13.13,13.21,13.13,13.16,153612.0,11.2345,11.3029,11.2345,11.2601,153612.0
2022-03-24 13:30:00,13.16,13.18,13.14,13.16,24632.0,11.2601,11.2773,11.243,11.2601,24632.0
2022-03-24 14:00:00,13.16,13.17,13.14,13.15,29863.0,11.2601,11.2687,11.243,11.2516,29863.0
2022-03-24 14:30:00,13.15,13.15,13.11,13.13,31124.0,11.2516,11.2516,11.2174,11.2345,31124.0
2022-03-24 15:00:00,13.13,13.19,13.12,13.19,46179.0,11.2345,11.2858,11.2259,11.2858,46179.0
2022-03-24 15:30:00,13.19,13.2,13.13,13.2,298872.0,11.2858,11.2944,11.2345,11.2944,298872.0
2022-03-25 09:30:00,13.18,13.37,13.18,13.35,79015.0,11.2773,11.4398,11.2773,11.4227,79015.0
2022-03-25 10:00:00,13.36,13.46,13.34,13.42,116185.0,11.4313,11.5168,11.4142,11.4826,116185.0
2022-03-25 10:30:00,13.42,13.52,13.41,13.5,225721.0,11.4826,11.5682,11.4741,11.5511,225721.0
2022-03-25 11:00:00,13.51,13.52,13.42,13.45,183767.0,11.5596,11.5682,11.4826,11.5083,183767.0
2022-03-25 11:30:00,13.44,13.47,13.41,13.42,160174.0,11.4997,11.5254,11.4741,11.4826,160174.0
2022-03-25 12:00:00,13.42,13.47,13.4,13.45,155784.0,11.4826,11.5254,11.4655,11.5083,155784.0
2022-03-25 12:30:00,13.45,13.49,13.43,13.45,85638.0,11.5083,11.5425,11.4912,11.5083,85638.0
2022-03-25 13:00:00,13.45,13.47,13.4,13.41,108794.0,11.5083,11.5254,11.4655,11.4741,108794.0
2022-03-25 13:30:00,13.41,13.46,13.41,13.46,37314.0,11.4741,11.5168,11.4741,11.5168,37314.0
2022-03-25 14:00:00,13.46,13.48,13.45,13.45,29986.0,11.5168,11.5339,11.5083,11.5083,29986.0
2022-03-25 14:30:00,13.46,13.49,13.45,13.46,37197.0,11.5168,11.5425,11.5083,11.5168,37197.0
2022-03-25 15:00:00,13.46,13.48,13.44,13.46,67061.0,11.5168,11.5339,11.4997,11.5168,67061.0
2022-03-25 15:30:00,13.45,13.53,13.42,13.49,348851.0,11.5083,11.5767,11.4826,11.5425,348851.0
2022-03-28 09:30:00,13.41,13.42,13.18,13.28,127997.0,11.4741,11.4826,11.2773,11.3628,127997.0
2022-03-28 10:00:00,13.28,13.34,13.25,13.34,57975.0,11.3628,11.4142,11.3371,11.4142,57975.0
2022-03-28 10:30:00,13.34,13.35,13.28,13.28,76212.0,11.4142,11.4227,11.3628,11.3628,76212.0
2022-03-28 11:00:00,13.29,13.31,13.24,13.3,105350.0,11.3714,11.3885,11.3286,11.3799,105350.0
2022-03-28 11:30:00,13.3,13.31,13.23,13.23,46862.0,11.3799,11.3885,11.32,11.32,46862.0
2022-03-28 12:00:00,13.23,13.28,13.22,13.25,57617.0,11.32,11.3628,11.3115,11.3371,57617.0
2022-03-28 12:30:00,13.25,13.31,13.23,13.31,44184.0,11.3371,11.3885,11.32,11.3885,44184.0
2022-03-28 13:00:00,13.31,13.31,13.26,13.28,44827.0,11.3885,11.3885,11.3457,11.3628,44827.0
2022-03-28 13:30:00,13.28,13.3,13.25,13.26,42421.0,11.3628,11.3799,11.3371,11.3457,42421.0
2022-03-28 14:00:00,13.27,13.32,13.27,13.29,37382.0,11.3543,11.397,11.3543,11.3714,37382.0
2022-03-28 14:30:00,13.28,13.35,13.28,13.35,39984.0,11.3628,11.4227,11.3628,11.4227,39984.0
2022-03-28 15:00:00,13.34,13.35,13.32,13.35,51866.0,11.4142,11.4227,11.397,11.4227,51866.0
2022-03-28 15:30:00,13.35,13.45,13.33,13.45,291445.0,11.4227,11.5083,11.4056,11.5083,291445.0
2022-03-29 09:30:00,13.67,13.75,13.56,13.62,141628.0,11.6965,11.765,11.6024,11.6537,141628.0
2022-03-29 10:00:00,13.62,13.64,13.52,13.62,128260.0,11.6537,11.6708,11.5682,11.6537,128260.0
2022-03-29 10:30:00,13.63,13.69,13.58,13.63,92313.0,11.6623,11.7136,11.6195,11.6623,92313.0
2022-03-29 11:00:00,13.63,13.67,13.61,13.61,70286.0,11.6623,11.6965,11.6452,11.6452,70286.0
2022-03-29 11:30:00,13.62,13.66,13.62,13.62,53076.0,11.6537,11.688,11.6537,11.6537,53076.0
2022-03-29 12:00:00,13.62,13.66,13.59,13.65,54519.0,11.6537,11.688,11.6281,11.6794,54519.0
2022-03-29 12:30:00,13.65,13.66,13.5,13.51,91031.0,11.6794,11.688,11.5511,11.5596,91031.0
2022-03-29 13:00:00,13.51,13.57,13.5,13.55,43070.0,11.5596,11.611,11.5511,11.5938,43070.0
2022-03-29 13:30:00,13.55,13.58,13.53,13.54,31279.0,11.5938,11.6195,11.5767,11.5853,31279.0
2022-03-29 14:00:00,13.54,13.57,13.54,13.57,47316.0,11.5853,11.611,11.5853,11.611,47316.0
2022-03-29 14:30:00,13.58,13.6,13.55,13.58,56812.0,11.6195,11.6366,11.5938,11.6195,56812.0
2022-03-29 15:00:00,13.58,13.63,13.57,13.63,59694.0,11.6195,11.6623,11.611,11.6623,59694.0
2022-03-29 15:30:00,13.63,13.7,13.63,13.69,372519.0,11.6623,11.7222,11.6623,11.7136,372519.0
2022-03-30 09:30:00,13.71,13.71,13.53,13.55,306755.0,11.7307,11.7307,11.5767,11.5938,306755.0
2022-03-30 10:00:00,13.56,13.56,13.37,13.39,104451.0,11.6024,11.6024,11.4398,11.4569,104451.0
2022-03-30 10:30:00,13.38,13.4,13.31,13.35,150656.0,11.4484,11.4655,11.3885,11.4227,150656.0
2022-03-30 11:00:00,13.35,13.44,13.34,13.44,180213.0,11.4227,11.4997,11.4142,11.4997,180213.0
2022-03-30 11:30:00,13.44,13.44,13.28,13.29,112651.0,11.4997,11.4997,11.3628,11.3714,112651.0
2022-03-30 12:00:00,13.3,13.3,13.21,13.26,113588.0,11.3799,11.3799,11.3029,11.3457,113588.0
2022-03-30 12:30:00,13.26,13.28,13.23,13.26,57199.0,11.3457,11.3628,11.32,11.3457,57199.0
2022-03-30 13:00:00,13.26,13.26,13.17,13.2,89397.0,11.3457,11.3457,11.2687,11.2944,89397.0
2022-03-30 13:30:00,13.2,13.2,13.13,13.16,166434.0,11.2944,11.2944,11.2345,11.2601,166434.0
2022-03-30 14:00:00,13.16,13.21,13.13,13.14,89028.0,11.2601,11.3029,11.2345,11.243,89028.0
2022-03-30 14:30:00,13.14,13.15,13.07,13.09,81651.0,11.243,11.2516,11.1831,11.2002,81651.0
2022-03-30 15:00:00,13.09,13.09,13.05,13.07,103262.0,11.2002,11.2002,11.166,11.1831,103262.0
2022-03-30 15:30:00,13.07,13.18,13.06,13.17,533951.0,11.1831,11.2773,11.1746,11.2687,533951.0
2022-03-31 09:30:00,13.12,13.29,13.09,13.22,135823.0,11.2259,11.3714,11.2002,11.3115,135823.0
2022-03-31 10:00:00,13.22,13.23,13.11,13.14,57597.0,11.3115,11.32,11.2174,11.243,57597.0
2022-03-31 10:30:00,13.15,13.25,13.13,13.24,70243.0,11.2516,11.3371,11.2345,11.3286,70243.0
2022-03-31 11:00:00,13.23,13.24,13.17,13.18,43384.0,11.32,11.3286,11.2687,11.2773,43384.0
2022-03-31 11:30:00,13.17,13.17,13.11,13.14,40285.0,11.2687,11.2687,11.2174,11.243,40285.0
2022-03-31 12:00:00,13.14,13.16,13.09,13.1,34877.0,11.243,11.2601,11.2002,11.2088,34877.0
2022-03-31 12:30:00,13.1,13.14,13.09,13.11,29394.0,11.2088,11.243,11.2002,11.2174,29394.0
2022-03-31 13:00:00,13.11,13.12,13.07,13.12,43515.0,11.2174,11.2259,11.1831,11.2259,43515.0
2022-03-31 13:30:00,13.12,13.16,13.1,13.13,76213.0,11.2259,11.2601,11.2088,11.2345,76213.0
2022-03-31 14:00:00,13.12,13.12,13.05,13.07,51190.0,11.2259,11.2259,11.166,11.1831,51190.0
2022-03-31 14:30:00,13.06,13.08,13.02,13.08,42760.0,11.1746,11.1917,11.1404,11.1917,42760.0
2022-03-31 15:00:00,13.08,13.09,13.01,13.03,68322.0,11.1917,11.2002,11.1318,11.1489,68322.0
2022-03-31 15:30:00,13.02,13.06,13.0,13.01,482105.0,11.1404,11.1746,11.1232,11.1318,482105.0
2022-04-01 09:30:00,13.23,13.3,13.13,13.16,191820.0,11.32,11.3799,11.2345,11.2601,191820.0
2022-04-01 10:00:00,13.16,13.18,12.97,12.98,141364.0,11.2601,11.2773,11.0976,11.1061,141364.0
2022-04-01 10:30:00,12.98,13.03,12.97,12.99,80694.0,11.1061,11.1489,11.0976,11.1147,80694.0
2022-04-01 11:00:00,13.0,13.08,12.99,13.05,57355.0,11.1232,11.1917,11.1147,11.166,57355.0
2022-04-01 11:30:00,13.04,13.07,13.01,13.05,57535.0,11.1575,11.1831,11.1318,11.166,57535.0
2022-04-01 12:00:00,13.04,13.05,12.98,13.04,64530.0,11.1575,11.166,11.1061,11.1575,64530.0
2022-04-01 12:30:00,13.03,13.04,12.97,13.0,62918.0,11.1489,11.1575,11.0976,11.1232,62918.0
2022-04-01 13:00:00,13.0,13.01,12.96,12.99,53274.0,11.1232,11.1318,11.089,11.1147,53274.0
2022-04-01 13:30:00,12.99,13.04,12.98,13.04,54730.0,11.1147,11.1575,11.1061,11.1575,54730.0
2022-04-01 14:00:00,13.03,13.11,13.02,13.11,93204.0,11.1489,11.2174,11.1404,11.2174,93204.0
2022-04-01 14:30:00,13.11,13.13,13.07,13.08,90837.0,11.2174,11.2345,11.1831,11.1917,90837.0
2022-04-01 15:00:00,13.09,13.11,13.02,13.04,92187.0,11.2002,11.2174,11.1404,11.1575,92187.0
2022-04-01 15:30:00,13.04,13.06,12.98,13.03,584750.0,11.1575,11.1746,11.1061,11.1489,584750.0
2022-04-04 09:30:00,13.02,13.02,12.72,12.82,150525.0,11.1404,11.1404,10.8837,10.9692,150525.0
2022-04-04 10:00:00,12.81,12.93,12.8,12.93,101939.0,10.9607,11.0633,10.9521,11.0633,101939.0
2022-04-04 10:30:00,12.93,12.99,12.89,12.89,63927.0,11.0633,11.1147,11.0291,11.0291,63927.0
2022-04-04 11:00:00,12.89,12.89,12.85,12.86,46599.0,11.0291,11.0291,10.9949,11.0035,46599.0
2022-04-04 11:30:00,12.86,12.89,12.85,12.89,118689.0,11.0035,11.0291,10.9949,11.0291,118689.0
2022-04-04 12:00:00,12.89,12.89,12.83,12.84,48213.0,11.0291,11.0291,10.9778,10.9863,48213.0
2022-04-04 12:30:00,12.83,12.83,12.79,12.83,38060.0,10.9778,10.9778,10.9436,10.9778,38060.0
2022-04-04 13:00:00,12.82,12.82,12.8,12.81,28471.0,10.9692,10.9692,10.9521,10.9607,28471.0
2022-04-04 13:30:00,12.81,12.85,12.8,12.83,32548.0,10.9607,10.9949,10.9521,10.9778,32548.0
2022-04-04 14:00:00,12.83,12.86,12.81,12.86,59923.0,10.9778,11.0035,10.9607,11.0035,59923.0
2022-04-04 14:30:00,12.86,12.87,12.83,12.84,79332.0,11.0035,11.012,10.9778,10.9863,79332.0
2022-04-04 15:00:00,12.83,12.88,12.81,12.81,58988.0,10.9778,11.0206,10.9607,10.9607,58988.0
2022-04-04 15:30:00,12.81,12.82,12.76,12.81,344363.0,10.9607,10.9692,10.9179,10.9607,344363.0
2022-04-05 09:30:00,12.75,12.92,12.73,12.75,143977.0,10.9093,11.0548,10.8922,10.9093,143977.0
2022-04-05 10:00:00,12.75,12.83,12.7,12.75,114459.0,10.9093,10.9778,10.8666,10.9093,114459.0
2022-04-05 10:30:00,12.75,12.81,12.74,12.75,88948.0,10.9093,10.9607,10.9008,10.9093,88948.0
2022-04-05 11:00:00,12.75,12.84,12.73,12.82,86056.0,10.9093,10.9863,10.8922,10.9692,86056.0
2022-04-05 11:30:00,12.83,12.86,12.8,12.8,72685.0,10.9778,11.0035,10.9521,10.9521,72685.0
2022-04-05 12:00:00,12.8,12.81,12.74,12.78,68202.0,10.9521,10.9607,10.9008,10.935,68202.0
2022-04-05 12:30:00,12.77,12.83,12.75,12.83,88557.0,10.9264,10.9778,10.9093,10.9778,88557.0
2022-04-05 13:00:00,12.83,12.83,12.79,12.79,40862.0,10.9778,10.9778,10.9436,10.9436,40862.0
2022-04-05 13:30:00,12.8,12.82,12.76,12.78,58964.0,10.9521,10.9692,10.9179,10.935,58964.0
2022-04-05 14:00:00,12.78,12.78,12.74,12.75,69004.0,10.935,10.935,10.9008,10.9093,69004.0
2022-04-05 14:30:00,12.75,12.76,12.71,12.73,75045.0,10.9093,10.9179,10.8751,10.8922,75045.0
2022-04-05 15:00:00,12.73,12.75,12.68,12.69,68736.0,10.8922,10.9093,10.8494,10.858,68736.0
2022-04-05 15:30:00,12.69,12.69,12.59,12.62,376955.0,10.858,10.858,10.7724,10.7981,376955.0
2022-04-06 09:30:00,12.57,12.62,12.52,12.61,176884.0,10.7553,10.7981,10.7125,10.7895,176884.0
2022-04-06 10:00:00,12.61,12.61,12.5,12.59,144181.0,10.7895,10.7895,10.6954,10.7724,144181.0
2022-04-06 10:30:00,12.59,12.64,12.56,12.58,75534.0,10.7724,10.8152,10.7468,10.7639,75534.0
2022-04-06 11:00:00,12.58,12.62,12.57,12.59,49583.0,10.7639,10.7981,10.7553,10.7724,49583.0
2022-04-06 11:30:00,12.6,12.6,12.53,12.55,51527.0,10.781,10.781,10.7211,10.7382,51527.0
2022-04-06 12:00:00,12.55,12.59,12.54,12.56,29166.0,10.7382,10.7724,10.7296,10.7468,29166.0
2022-04-06 12:30:00,12.56,12.58,12.53,12.55,63603.0,10.7468,10.7639,10.7211,10.7382,63603.0
2022-04-06 13:00:00,12.55,12.56,12.53,12.55,30736.0,10.7382,10.7468,10.7211,10.7382,30736.0
2022-04-06 13:30:00,12.54,12.57,12.52,12.53,54430.0,10.7296,10.7553,10.7125,10.7211,54430.0
2022-04-06 14:00:00,12.53,12.59,12.47,12.49,88534.0,10.7211,10.7724,10.6698,10.6869,88534.0
2022-04-06 14:30:00,12.48,12.59,12.47,12.58,70699.0,10.6783,10.7724,10.6698,10.7639,70699.0
2022-04-06 15:00:00,12.58,12.59,12.51,12.52,61863.0,10.7639,10.7724,10.704,10.7125,61863.0
2022-04-06 15:30:00,12.52,12.56,12.46,12.47,345739.0,10.7125,10.7468,10.6612,10.6698,345739.0
2022-04-07 09:30:00,12.48,12.51,12.22,12.23,220125.0,10.6783,10.704,10.4558,10.4644,220125.0
2022-04-07 10:00:00,12.24,12.31,12.2,12.28,211279.0,10.473,10.5329,10.4387,10.5072,211279.0
2022-04-07 10:30:00,12.28,12.33,12.23,12.24,102395.0,10.5072,10.55,10.4644,10.473,102395.0
2022-04-07 11:00:00,12.24,12.28,12.22,12.25,64934.0,10.473,10.5072,10.4558,10.4815,64934.0
2022-04-07 11:30:00,12.25,12.3,12.23,12.29,57827.0,10.4815,10.5243,10.4644,10.5157,57827.0
2022-04-07 12:00:00,12.29,12.31,12.25,12.27,58476.0,10.5157,10.5329,10.4815,10.4986,58476.0
2022-04-07 12:30:00,12.26,12.28,12.24,12.26,46047.0,10.4901,10.5072,10.473,10.4901,46047.0
2022-04-07 13:00:00,12.26,12.35,12.25,12.34,75251.0,10.4901,10.5671,10.4815,10.5585,75251.0
2022-04-07 13:30:00,12.35,12.35,12.27,12.32,64183.0,10.5671,10.5671,10.4986,10.5414,64183.0
2022-04-07 14:00:00,12.32,12.34,12.28,12.3,79971.0,10.5414,10.5585,10.5072,10.5243,79971.0
2022-04-07 14:30:00,12.3,12.38,12.29,12.37,79022.0,10.5243,10.5927,10.5157,10.5842,79022.0
2022-04-07 15:00:00,12.36,12.4,12.35,12.37,76395.0,10.5756,10.6099,10.5671,10.5842,76395.0
2022-04-07 15:30:00,12.36,12.4,12.3,12.33,328968.0,10.5756,10.6099,10.5243,10.55,328968.0
2022-04-08 09:30:00,12.4,12.49,12.3,12.34,131343.0,10.6099,10.6869,10.5243,10.5585,131343.0
2022-04-08 10:00:00,12.34,12.36,12.26,12.33,77565.0,10.5585,10.5756,10.4901,10.55,77565.0
2022-04-08 10:30:00,12.33,12.41,12.32,12.41,47994.0,10.55,10.6184,10.5414,10.6184,47994.0
2022-04-08 11:00:00,12.41,12.45,12.39,12.43,53235.0,10.6184,10.6526,10.6013,10.6355,53235.0
2022-04-08 11:30:00,12.43,12.45,12.35,12.35,33002.0,10.6355,10.6526,10.5671,10.5671,33002.0
2022-04-08 12:00:00,12.35,12.37,12.34,12.36,27552.0,10.5671,10.5842,10.5585,10.5756,27552.0
2022-04-08 12:30:00,12.35,12.36,12.32,12.34,35722.0,10.5671,10.5756,10.5414,10.5585,35722.0
2022-04-08 13:00:00,12.33,12.34,12.3,12.32,32290.0,10.55,10.5585,10.5243,10.5414,32290.0
2022-04-08 13:30:00,12.31,12.32,12.27,12.29,76817.0,10.5329,10.5414,10.4986,10.5157,76817.0
2022-04-08 14:00:00,12.29,12.32,12.27,12.28,55839.0,10.5157,10.5414,10.4986,10.5072,55839.0
2022-04-08 14:30:00,12.29,12.32,12.27,12.3,41734.0,10.5157,10.5414,10.4986,10.5243,41734.0
2022-04-08 15:00:00,12.3,12.32,12.29,12.32,67514.0,10.5243,10.5414,10.5157,10.5414,67514.0
2022-04-08 15:30:00,12.32,12.32,12.25,12.27,412776.0,10.5414,10.5414,10.4815,10.4986,412776.0
2022-04-11 09:30:00,12.14,12.52,12.1,12.51,182185.0,10.3874,10.7125,10.3532,10.704,182185.0
2022-04-11 10:00:00,12.51,12.6,12.44,12.53,105612.0,10.704,10.781,10.6441,10.7211,105612.0
2022-04-11 10:30:00,12.54,12.57,12.48,12.5,102742.0,10.7296,10.7553,10.6783,10.6954,102742.0
2022-04-11 11:00:00,12.49,12.5,12.41,12.46,100562.0,10.6869,10.6954,10.6184,10.6612,100562.0
2022-04-11 11:30:00,12.45,12.5,12.43,12.44,47041.0,10.6526,10.6954,10.6355,10.6441,47041.0
2022-04-11 12:00:00,12.44,12.45,12.4,12.4,43104.0,10.6441,10.6526,10.6099,10.6099,43104.0
2022-04-11 12:30:00,12.4,12.4,12.3,12.33,46247.0,10.6099,10.6099,10.5243,10.55,46247.0
2022-04-11 13:00:00,12.33,12.37,12.31,12.36,96011.0,10.55,10.5842,10.5329,10.5756,96011.0
2022-04-11 13:30:00,12.36,12.38,12.35,12.38,47286.0,10.5756,10.5927,10.5671,10.5927,47286.0
2022-04-11 14:00:00,12.38,12.39,12.35,12.38,37032.0,10.5927,10.6013,10.5671,10.5927,37032.0
2022-04-11 14:30:00,12.38,12.42,12.37,12.41,43602.0,10.5927,10.627,10.5842,10.6184,43602.0
2022-04-11 15:00:00,12.41,12.43,12.39,12.39,50228.0,10.6184,10.6355,10.6013,10.6013,50228.0
2022-04-11 15:30:00,12.4,12.41,12.33,12.37,361335.0,10.6099,10.6184,10.55,10.5842,361335.0
2022-04-12 09:30:00,12.4,12.54,12.33,12.5,106560.0,10.6099,10.7296,10.55,10.6954,106560.0
2022-04-12 10:00:00,12.5,12.51,12.43,12.44,75218.0,10.6954,10.704,10.6355,10.6441,75218.0
2022-04-12 10:30:00,12.43,12.46,12.4,12.42,80940.0,10.6355,10.6612,10.6099,10.627,80940.0
2022-04-12 11:00:00,12.43,12.46,12.39,12.44,85064.0,10.6355,10.6612,10.6013,10.6441,85064.0
2022-04-12 11:30:00,12.44,12.48,12.42,12.45,74056.0,10.6441,10.6783,10.627,10.6526,74056.0
2022-04-12 12:00:00,12.45,12.45,12.38,12.38,90956.0,10.6526,10.6526,10.5927,10.5927,90956.0
2022-04-12 12:30:00,12.38,12.4,12.35,12.36,54753.0,10.5927,10.6099,10.5671,10.5756,54753.0
2022-04-12 13:00:00,12.36,12.39,12.33,12.36,84288.0,10.5756,10.6013,10.55,10.5756,84288.0
2022-04-12 13:30:00,12.37,12.37,12.27,12.29,71390.0,10.5842,10.5842,10.4986,10.5157,71390.0
2022-04-12 14:00:00,12.29,12.33,12.27,12.28,67404.0,10.5157,10.55,10.4986,10.5072,67404.0
2022-04-12 14:30:00,12.29,12.29,12.25,12.27,137792.0,10.5157,10.5157,10.4815,10.4986,137792.0
2022-04-12 15:00:00,12.26,12.27,12.19,12.23,143856.0,10.4901,10.4986,10.4302,10.4644,143856.0
2022-04-12 15:30:00,12.23,12.28,12.2,12.26,391271.0,10.4644,10.5072,10.4387,10.4901,391271.0
2022-04-13 09:30:00,12.17,12.36,12.1,12.3,174737.0,10.4131,10.5756,10.3532,10.5243,174737.0
2022-04-13 10:00:00,12.29,12.3,12.2,12.2,82099.0,10.5157,10.5243,10.4387,10.4387,82099.0
2022-04-13 10:30:00,12.2,12.28,12.18,12.27,67255.0,10.4387,10.5072,10.4216,10.4986,67255.0
2022-04-13 11:00:00,12.27,12.34,12.25,12.33,89563.0,10.4986,10.5585,10.4815,10.55,89563.0
2022-04-13 11:30:00,12.33,12.35,12.31,12.33,50717.0,10.55,10.5671,10.5329,10.55,50717.0
2022-04-13 12:00:00,12.32,12.36,12.31,12.33,96975.0,10.5414,10.5756,10.5329,10.55,96975.0
2022-04-13 12:30:00,12.34,12.39,12.34,12.37,54174.0,10.5585,10.6013,10.5585,10.5842,54174.0
2022-04-13 13:00:00,12.37,12.42,12.36,12.41,72341.0,10.5842,10.627,10.5756,10.6184,72341.0
2022-04-13 13:30:00,12.41,12.44,12.39,12.42,69460.0,10.6184,10.6441,10.6013,10.627,69460.0
2022-04-13 14:00:00,12.42,12.42,12.37,12.38,49872.0,10.627,10.627,10.5842,10.5927,49872.0
2022-04-13 14:30:00,12.38,12.41,12.37,12.38,57519.0,10.5927,10.6184,10.5842,10.5927,57519.0
2022-04-13 15:00:00,12.39,12.46,12.38,12.45,138730.0,10.6013,10.6612,10.5927,10.6526,138730.0
2022-04-13 15:30:00,12.46,12.5,12.43,12.46,459920.0,10.6612,10.6954,10.6355,10.6612,459920.0
2022-04-14 09:30:00,12.46,12.53,12.4,12.45,146490.0,10.6612,10.7211,10.6099,10.6526,146490.0
2022-04-14 10:00:00,12.46,12.49,12.4,12.43,91113.0,10.6612,10.6869,10.6099,10.6355,91113.0
2022-04-14 10:30:00,12.43,12.47,12.38,12.4,228063.0,10.6355,10.6698,10.5927,10.6099,228063.0
2022-04-14 11:00:00,12.4,12.46,12.39,12.43,74723.0,10.6099,10.6612,10.6013,10.6355,74723.0
2022-04-14 11:30:00,12.43,12.43,12.36,12.38,48587.0,10.6355,10.6355,10.5756,10.5927,48587.0
2022-04-14 12:00:00,12.37,12.38,12.31,12.31,62404.0,10.5842,10.5927,10.5329,10.5329,62404.0
2022-04-14 12:30:00,12.3,12.31,12.27,12.3,57166.0,10.5243,10.5329,10.4986,10.5243,57166.0
2022-04-14 13:00:00,12.3,12.31,12.27,12.3,60649.0,10.5243,10.5329,10.4986,10.5243,60649.0
2022-04-14 13:30:00,12.3,12.34,12.29,12.33,41480.0,10.5243,10.5585,10.5157,10.55,41480.0
2022-04-14 14:00:00,12.33,12.38,12.32,12.35,70358.0,10.55,10.5927,10.5414,10.5671,70358.0
2022-04-14 14:30:00,12.35,12.36,12.31,12.31,64704.0,10.5671,10.5756,10.5329,10.5329,64704.0
2022-04-14 15:00:00,12.31,12.37,12.3,12.37,108916.0,10.5329,10.5842,10.5243,10.5842,108916.0
2022-04-14 15:30:00,12.37,12.39,12.34,12.35,437197.0,10.5842,10.6013,10.5585,10.5671,437197.0
2022-04-18 09:30:00,12.33,12.46,12.3,12.33,192819.0,10.55,10.6612,10.5243,10.55,192819.0
2022-04-18 10:00:00,12.32,12.35,12.28,12.32,84392.0,10.5414,10.5671,10.5072,10.5414,84392.0
2022-04-18 10:30:00,12.33,12.38,12.32,12.36,56145.0,10.55,10.5927,10.5414,10.5756,56145.0
2022-04-18 11:00:00,12.36,12.43,12.35,12.38,71434.0,10.5756,10.6355,10.5671,10.5927,71434.0
2022-04-18 11:30:00,12.38,12.42,12.3,12.36,77142.0,10.5927,10.627,10.5243,10.5756,77142.0
2022-04-18 12:00:00,12.35,12.37,12.33,12.37,71744.0,10.5671,10.5842,10.55,10.5842,71744.0
2022-04-18 12:30:00,12.36,12.4,12.35,12.4,58219.0,10.5756,10.6099,10.5671,10.6099,58219.0
2022-04-18 13:00:00,12.39,12.42,12.38,12.41,60557.0,10.6013,10.627,10.5927,10.6184,60557.0
2022-04-18 13:30:00,12.41,12.48,12.4,12.45,78606.0,10.6184,10.6783,10.6099,10.6526,78606.0
2022-04-18 14:00:00,12.46,12.46,12.42,12.43,35715.0,10.6612,10.6612,10.627,10.6355,35715.0
2022-04-18 14:30:00,12.43,12.46,12.42,12.43,76647.0,10.6355,10.6612,10.627,10.6355,76647.0
2022-04-18 15:00:00,12.43,12.45,12.38,12.38,65607.0,10.6355,10.6526,10.5927,10.5927,65607.0
2022-04-18 15:30:00,12.38,12.39,12.33,12.38,262280.0,10.5927,10.6013,10.55,10.5927,262280.0
2022-04-19 09:30:00,12.53,12.66,12.52,12.64,140607.0,10.7211,10.8323,10.7125,10.8152,140607.0
2022-04-19 10:00:00,12.63,12.64,12.54,12.55,187727.0,10.8067,10.8152,10.7296,10.7382,187727.0
2022-04-19 10:30:00,12.54,12.68,12.53,12.64,134644.0,10.7296,10.8494,10.7211,10.8152,134644.0
2022-04-19 11:00:00,12.63,12.68,12.61,12.67,131650.0,10.8067,10.8494,10.7895,10.8409,131650.0
2022-04-19 11:30:00,12.67,12.7,12.65,12.67,78582.0,10.8409,10.8666,10.8238,10.8409,78582.0
2022-04-19 12:00:00,12.66,12.72,12.65,12.69,84284.0,10.8323,10.8837,10.8238,10.858,84284.0
2022-04-19 12:30:00,12.69,12.73,12.68,12.71,58163.0,10.858,10.8922,10.8494,10.8751,58163.0
2022-04-19 13:00:00,12.71,12.76,12.69,12.73,92557.0,10.8751,10.9179,10.858,10.8922,92557.0
2022-04-19 13:30:00,12.73,12.78,12.73,12.77,76588.0,10.8922,10.935,10.8922,10.9264,76588.0
2022-04-19 14:00:00,12.77,12.77,12.72,12.74,40401.0,10.9264,10.9264,10.8837,10.9008,40401.0
2022-04-19 14:30:00,12.74,12.76,12.73,12.76,47927.0,10.9008,10.9179,10.8922,10.9179,47927.0
2022-04-19 15:00:00,12.76,12.79,12.72,12.78,76260.0,10.9179,10.9436,10.8837,10.935,76260.0
2022-04-19 15:30:00,12.78,12.82,12.77,12.8,302609.0,10.935,10.9692,10.9264,10.9521,302609.0
2022-04-20 09:30:00,12.89,12.95,12.86,12.91,131049.0,11.0291,11.0805,11.0035,11.0462,131049.0
2022-04-20 10:00:00,12.92,12.99,12.87,12.99,72883.0,11.0548,11.1147,11.012,11.1147,72883.0
2022-04-20 10:30:00,12.99,13.0,12.96,12.99,56016.0,11.1147,11.1232,11.089,11.1147,56016.0
2022-04-20 11:00:00,12.99,12.99,12.9,12.96,41611.0,11.1147,11.1147,11.0377,11.089,41611.0
2022-04-20 11:30:00,12.96,13.0,12.96,13.0,43835.0,11.089,11.1232,11.089,11.1232,43835.0
2022-04-20 12:00:00,13.0,13.03,12.95,12.96,64967.0,11.1232,11.1489,11.0805,11.089,64967.0
2022-04-20 12:30:00,12.96,12.98,12.94,12.95,58079.0,11.089,11.1061,11.0719,11.0805,58079.0
2022-04-20 13:00:00,12.95,12.96,12.86,12.88,73790.0,11.0805,11.089,11.0035,11.0206,73790.0
2022-04-20 13:30:00,12.88,12.94,12.87,12.94,39666.0,11.0206,11.0719,11.012,11.0719,39666.0
2022-04-20 14:00:00,12.94,12.94,12.88,12.91,44283.0,11.0719,11.0719,11.0206,11.0462,44283.0
2022-04-20 14:30:00,12.9,12.9,12.83,12.86,42666.0,11.0377,11.0377,10.9778,11.0035,42666.0
2022-04-20 15:00:00,12.86,12.93,12.85,12.92,109432.0,11.0035,11.0633,10.9949,11.0548,109432.0
2022-04-20 15:30:00,12.92,12.93,12.86,12.87,316012.0,11.0548,11.0633,11.0035,11.012,316012.0
2022-04-21 09:30:00,12.94,13.06,12.94,13.01,139452.0,11.0719,11.1746,11.0719,11.1318,139452.0
2022-04-21 10:00:00,13.01,13.05,12.94,13.03,73853.0,11.1318,11.166,11.0719,11.1489,73853.0
2022-04-21 10:30:00,13.03,13.03,12.97,13.0,58107.0,11.1489,11.1489,11.0976,11.1232,58107.0
2022-04-21 11:00:00,12.99,13.01,12.93,12.95,61760.0,11.1147,11.1318,11.0633,11.0805,61760.0
2022-04-21 11:30:00,12.95,12.97,12.91,12.94,78531.0,11.0805,11.0976,11.0462,11.0719,78531.0
2022-04-21 12:00:00,12.95,12.96,12.92,12.93,117157.0,11.0805,11.089,11.0548,11.0633,117157.0
2022-04-21 12:30:00,12.93,12.93,12.88,12.89,59537.0,11.0633,11.0633,11.0206,11.0291,59537.0
2022-04-21 13:00:00,12.88,12.89,12.84,12.88,50012.0,11.0206,11.0291,10.9863,11.0206,50012.0
2022-04-21 13:30:00,12.89,12.9,12.83,12.84,47462.0,11.0291,11.0377,10.9778,10.9863,47462.0
2022-04-21 14:00:00,12.83,12.85,12.81,12.84,78574.0,10.9778,10.9949,10.9607,10.9863,78574.0
2022-04-21 14:30:00,12.84,12.86,12.73,12.74,88079.0,10.9863,11.0035,10.8922,10.9008,88079.0
2022-04-21 15:00:00,12.74,12.77,12.68,12.77,92416.0,10.9008,10.9264,10.8494,10.9264,92416.0
2022-04-21 15:30:00,12.76,12.79,12.7,12.77,353915.0,10.9179,10.9436,10.8666,10.9264,353915.0
2022-04-22 09:30:00,12.67,12.78,12.56,12.6,190741.0,10.8409,10.935,10.7468,10.781,190741.0
2022-04-22 10:00:00,12.6,12.65,12.57,12.61,94870.0,10.781,10.8238,10.7553,10.7895,94870.0
2022-04-22 10:30:00,12.6,12.62,12.54,12.55,80027.0,10.781,10.7981,10.7296,10.7382,80027.0
2022-04-22 11:00:00,12.55,12.63,12.53,12.62,72450.0,10.7382,10.8067,10.7211,10.7981,72450.0
2022-04-22 11:30:00,12.63,12.63,12.51,12.52,64571.0,10.8067,10.8067,10.704,10.7125,64571.0
2022-04-22 12:00:00,12.51,12.59,12.5,12.58,74932.0,10.704,10.7724,10.6954,10.7639,74932.0
2022-04-22 12:30:00,12.57,12.62,12.57,12.58,50735.0,10.7553,10.7981,10.7553,10.7639,50735.0
2022-04-22 13:00:00,12.58,12.6,12.55,12.57,47921.0,10.7639,10.781,10.7382,10.7553,47921.0
2022-04-22 13:30:00,12.57,12.59,12.52,12.53,53343.0,10.7553,10.7724,10.7125,10.7211,53343.0
2022-04-22 14:00:00,12.53,12.58,12.52,12.52,60815.0,10.7211,10.7639,10.7125,10.7125,60815.0
2022-04-22 14:30:00,12.53,12.54,12.47,12.49,62002.0,10.7211,10.7296,10.6698,10.6869,62002.0
2022-04-22 15:00:00,12.49,12.53,12.46,12.51,96073.0,10.6869,10.7211,10.6612,10.704,96073.0
2022-04-22 15:30:00,12.51,12.54,12.42,12.43,352882.0,10.704,10.7296,10.627,10.6355,352882.0
2022-04-25 09:30:00,12.35,12.38,12.09,12.1,206471.0,10.5671,10.5927,10.3446,10.3532,206471.0
2022-04-25 10:00:00,12.1,12.16,12.05,12.13,124712.0,10.3532,10.4045,10.3104,10.3788,124712.0
2022-04-25 10:30:00,12.12,12.16,12.06,12.06,95559.0,10.3703,10.4045,10.3189,10.3189,95559.0
2022-04-25 11:00:00,12.06,12.13,12.04,12.09,77030.0,10.3189,10.3788,10.3018,10.3446,77030.0
2022-04-25 11:30:00,12.09,12.13,12.05,12.1,54873.0,10.3446,10.3788,10.3104,10.3532,54873.0
2022-04-25 12:00:00,12.09,12.25,12.08,12.25,95060.0,10.3446,10.4815,10.3361,10.4815,95060.0
2022-04-25 12:30:00,12.25,12.29,12.23,12.26,80236.0,10.4815,10.5157,10.4644,10.4901,80236.0
2022-04-25 13:00:00,12.27,12.32,12.24,12.27,88663.0,10.4986,10.5414,10.473,10.4986,88663.0
2022-04-25 13:30:00,12.28,12.29,12.19,12.2,135276.0,10.5072,10.5157,10.4302,10.4387,135276.0
2022-04-25 14:00:00,12.2,12.32,12.17,12.32,75637.0,10.4387,10.5414,10.4131,10.5414,75637.0
2022-04-25 14:30:00,12.32,12.34,12.29,12.3,77647.0,10.5414,10.5585,10.5157,10.5243,77647.0
2022-04-25 15:00:00,12.31,12.36,12.25,12.36,126120.0,10.5329,10.5756,10.4815,10.5756,126120.0
2022-04-25 15:30:00,12.35,12.41,12.33,12.4,440471.0,10.5671,10.6184,10.55,10.6099,440471.0
2022-04-26 09:30:00,12.16,12.28,12.06,12.28,179833.0,10.4045,10.5072,10.3189,10.5072,179833.0
2022-04-26 10:00:00,12.28,12.34,12.23,12.28,90983.0,10.5072,10.5585,10.4644,10.5072,90983.0
2022-04-26 10:30:00,12.29,12.3,12.18,12.22,121080.0,10.5157,10.5243,10.4216,10.4558,121080.0
2022-04-26 11:00:00,12.22,12.22,12.13,12.17,72272.0,10.4558,10.4558,10.3788,10.4131,72272.0
2022-04-26 11:30:00,12.17,12.19,12.1,12.1,61415.0,10.4131,10.4302,10.3532,10.3532,61415.0
2022-04-26 12:00:00,12.1,12.16,12.07,12.16,67769.0,10.3532,10.4045,10.3275,10.4045,67769.0
2022-04-26 12:30:00,12.16,12.17,12.11,12.17,67594.0,10.4045,10.4131,10.3617,10.4131,67594.0
2022-04-26 13:00:00,12.18,12.18,12.05,12.07,86466.0,10.4216,10.4216,10.3104,10.3275,86466.0
2022-04-26 13:30:00,12.06,12.13,12.03,12.09,81141.0,10.3189,10.3788,10.2933,10.3446,81141.0
2022-04-26 14:00:00,12.1,12.16,12.07,12.16,102304.0,10.3532,10.4045,10.3275,10.4045,102304.0
2022-04-26 14:30:00,12.15,12.19,12.11,12.17,155383.0,10.396,10.4302,10.3617,10.4131,155383.0
2022-04-26 15:00:00,12.17,12.17,12.05,12.07,145998.0,10.4131,10.4131,10.3104,10.3275,145998.0
2022-04-26 15:30:00,12.06,12.08,12.01,12.02,426213.0,10.3189,10.3361,10.2762,10.2847,426213.0
2022-04-27 09:30:00,12.14,12.29,11.99,12.26,438041.0,10.3874,10.5157,10.2591,10.4901,438041.0
2022-04-27 10:00:00,12.25,12.29,12.15,12.16,212782.0,10.4815,10.5157,10.396,10.4045,212782.0
2022-04-27 10:30:00,12.16,12.24,12.13,12.23,150152.0,10.4045,10.473,10.3788,10.4644,150152.0
2022-04-27 11:00:00,12.23,12.28,12.21,12.27,113901.0,10.4644,10.5072,10.4473,10.4986,113901.0
2022-04-27 11:30:00,12.27,12.32,12.23,12.28,121472.0,10.4986,10.5414,10.4644,10.5072,121472.0
2022-04-27 12:00:00,12.28,12.33,12.26,12.31,77852.0,10.5072,10.55,10.4901,10.5329,77852.0
2022-04-27 12:30:00,12.32,12.33,12.28,12.29,65593.0,10.5414,10.55,10.5072,10.5157,65593.0
2022-04-27 13:00:00,12.29,12.3,12.17,12.22,115191.0,10.5157,10.5243,10.4131,10.4558,115191.0
2022-04-27 13:30:00,12.23,12.27,12.21,12.27,90811.0,10.4644,10.4986,10.4473,10.4986,90811.0
2022-04-27 14:00:00,12.27,12.29,12.25,12.28,113042.0,10.4986,10.5157,10.4815,10.5072,113042.0
2022-04-27 14:30:00,12.28,12.31,12.21,12.23,142095.0,10.5072,10.5329,10.4473,10.4644,142095.0
2022-04-27 15:00:00,12.23,12.23,12.15,12.2,177750.0,10.4644,10.4644,10.396,10.4387,177750.0
2022-04-27 15:30:00,12.21,12.23,12.15,12.2,568698.0,10.4473,10.4644,10.396,10.4387,568698.0
2022-04-28 09:30:00,12.36,12.54,12.09,12.17,123000.0,10.5756,10.7296,10.3446,10.4131,123000.0
2022-04-28 10:00:00,12.19,12.19,12.07,12.12,100345.0,10.4302,10.4302,10.3275,10.3703,100345.0
2022-04-28 10:30:00,12.12,12.15,12.07,12.13,64403.0,10.3703,10.396,10.3275,10.3788,64403.0
2022-04-28 11:00:00,12.13,12.25,12.13,12.22,131940.0,10.3788,10.4815,10.3788,10.4558,131940.0
2022-04-28 11:30:00,12.22,12.29,12.2,12.25,101584.0,10.4558,10.5157,10.4387,10.4815,101584.0
2022-04-28 12:00:00,12.25,12.33,12.23,12.33,68222.0,10.4815,10.55,10.4644,10.55,68222.0
2022-04-28 12:30:00,12.33,12.4,12.32,12.36,47823.0,10.55,10.6099,10.5414,10.5756,47823.0
2022-04-28 13:00:00,12.36,12.45,12.35,12.44,81575.0,10.5756,10.6526,10.5671,10.6441,81575.0
2022-04-28 13:30:00,12.44,12.46,12.37,12.41,109576.0,10.6441,10.6612,10.5842,10.6184,109576.0
2022-04-28 14:00:00,12.42,12.42,12.33,12.35,112823.0,10.627,10.627,10.55,10.5671,112823.0
2022-04-28 14:30:00,12.36,12.39,12.32,12.37,91149.0,10.5756,10.6013,10.5414,10.5842,91149.0
2022-04-28 15:00:00,12.36,12.46,12.35,12.43,130610.0,10.5756,10.6612,10.5671,10.6355,130610.0
2022-04-28 15:30:00,12.43,12.43,12.32,12.36,430805.0,10.6355,10.6355,10.5414,10.5756,430805.0
2022-04-29 09:30:00,12.32,12.43,12.29,12.36,137454.0,10.5414,10.6355,10.5157,10.5756,137454.0
2022-04-29 10:00:00,12.36,12.39,12.26,12.29,127302.0,10.5756,10.6013,10.4901,10.5157,127302.0
2022-04-29 10:30:00,12.28,12.29,12.22,12.29,109237.0,10.5072,10.5157,10.4558,10.5157,109237.0
2022-04-29 11:00:00,12.28,12.32,12.26,12.31,151722.0,10.5072,10.5414,10.4901,10.5329,151722.0
2022-04-29 11:30:00,12.31,12.36,12.3,12.34,81579.0,10.5329,10.5756,10.5243,10.5585,81579.0
2022-04-29 12:00:00,12.33,12.34,12.2,12.21,96399.0,10.55,10.5585,10.4387,10.4473,96399.0
2022-04-29 12:30:00,12.21,12.22,12.16,12.17,80077.0,10.4473,10.4558,10.4045,10.4131,80077.0
2022-04-29 13:00:00,12.17,12.22,12.16,12.19,67891.0,10.4131,10.4558,10.4045,10.4302,67891.0
2022-04-29 13:30:00,12.2,12.23,12.14,12.16,125793.0,10.4387,10.4644,10.3874,10.4045,125793.0
2022-04-29 14:00:00,12.17,12.17,12.08,12.09,147265.0,10.4131,10.4131,10.3361,10.3446,147265.0
2022-04-29 14:30:00,12.09,12.1,11.98,12.03,206329.0,10.3446,10.3532,10.2505,10.2933,206329.0
2022-04-29 15:00:00,12.02,12.07,11.99,12.03,211420.0,10.2847,10.3275,10.2591,10.2933,211420.0
2022-04-29 15:30:00,12.02,12.03,11.92,11.97,694175.0,10.2847,10.2933,10.1992,10.2419,694175.0
2022-05-02 09:30:00,12.03,12.17,11.91,11.98,262198.0,10.2933,10.4131,10.1906,10.2505,262198.0
2022-05-02 10:00:00,11.97,12.0,11.9,11.98,169507.0,10.2419,10.2676,10.182,10.2505,169507.0
2022-05-02 10:30:00,11.97,12.09,11.97,12.02,110590.0,10.2419,10.3446,10.2419,10.2847,110590.0
2022-05-02 11:00:00,12.03,12.03,11.95,11.95,137240.0,10.2933,10.2933,10.2248,10.2248,137240.0
2022-05-02 11:30:00,11.96,12.01,11.92,11.98,95565.0,10.2334,10.2762,10.1992,10.2505,95565.0
2022-05-02 12:00:00,11.99,12.0,11.92,11.93,92824.0,10.2591,10.2676,10.1992,10.2077,92824.0
2022-05-02 12:30:00,11.93,11.95,11.84,11.85,107981.0,10.2077,10.2248,10.1307,10.1393,107981.0
2022-05-02 13:00:00,11.85,11.86,11.8,11.81,128928.0,10.1393,10.1478,10.0965,10.105,128928.0
2022-05-02 13:30:00,11.8,11.83,11.78,11.79,131681.0,10.0965,10.1221,10.0794,10.0879,131681.0
2022-05-02 14:00:00,11.79,11.84,11.74,11.77,103738.0,10.0879,10.1307,10.0451,10.0708,103738.0
2022-05-02 14:30:00,11.76,11.77,11.69,11.74,115032.0,10.0623,10.0708,10.0024,10.0451,115032.0
2022-05-02 15:00:00,11.74,11.93,11.74,11.93,392725.0,10.0451,10.2077,10.0451,10.2077,392725.0
2022-05-02 15:30:00,11.93,12.07,11.93,12.06,855955.0,10.2077,10.3275,10.2077,10.3189,855955.0
2022-05-03 09:30:00,12.0,12.05,11.89,11.98,170315.0,10.2676,10.3104,10.1735,10.2505,170315.0
2022-05-03 10:00:00,11.99,12.05,11.94,12.0,90193.0,10.2591,10.3104,10.2163,10.2676,90193.0
2022-05-03 10:30:00,12.0,12.03,11.95,12.0,76524.0,10.2676,10.2933,10.2248,10.2676,76524.0
2022-05-03 11:00:00,12.0,12.09,11.97,12.07,93481.0,10.2676,10.3446,10.2419,10.3275,93481.0
2022-05-03 11:30:00,12.07,12.12,12.01,12.03,283954.0,10.3275,10.3703,10.2762,10.2933,283954.0
2022-05-03 12:00:00,12.03,12.05,11.98,12.0,87664.0,10.2933,10.3104,10.2505,10.2676,87664.0
2022-05-03 12:30:00,11.99,12.04,11.98,12.01,86877.0,10.2591,10.3018,10.2505,10.2762,86877.0
2022-05-03 13:00:00,12.01,12.06,11.99,12.04,84734.0,10.2762,10.3189,10.2591,10.3018,84734.0
2022-05-03 13:30:00,12.04,12.08,12.03,12.07,98407.0,10.3018,10.3361,10.2933,10.3275,98407.0
2022-05-03 14:00:00,12.06,12.07,11.97,12.01,186775.0,10.3189,10.3275,10.2419,10.2762,186775.0
2022-05-03 14:30:00,12.01,12.07,11.99,12.07,122317.0,10.2762,10.3275,10.2591,10.3275,122317.0
2022-05-03 15:00:00,12.07,12.11,12.03,12.05,154822.0,10.3275,10.3617,10.2933,10.3104,154822.0
2022-05-03 15:30:00,12.05,12.07,11.98,11.99,537470.0,10.3104,10.3275,10.2505,10.2591,537470.0
2022-05-04 09:30:00,11.98,12.12,11.93,12.09,138895.0,10.2505,10.3703,10.2077,10.3446,138895.0
2022-05-04 10:00:00,12.08,12.08,12.0,12.03,153247.0,10.3361,10.3361,10.2676,10.2933,153247.0
2022-05-04 10:30:00,12.02,12.11,12.01,12.05,162689.0,10.2847,10.3617,10.2762,10.3104,162689.0
2022-05-04 11:00:00,12.05,12.08,12.02,12.03,76039.0,10.3104,10.3361,10.2847,10.2933,76039.0
2022-05-04 11:30:00,12.03,12.08,12.01,12.05,77993.0,10.2933,10.3361,10.2762,10.3104,77993.0
2022-05-04 12:00:00,12.05,12.14,12.04,12.13,61985.0,10.3104,10.3874,10.3018,10.3788,61985.0
2022-05-04 12:30:00,12.13,12.14,12.1,12.13,60805.0,10.3788,10.3874,10.3532,10.3788,60805.0
2022-05-04 13:00:00,12.13,12.14,12.07,12.08,65874.0,10.3788,10.3874,10.3275,10.3361,65874.0
2022-05-04 13:30:00,12.08,12.13,12.04,12.1,67450.0,10.3361,10.3788,10.3018,10.3532,67450.0
2022-05-04 14:00:00,12.11,12.14,12.02,12.13,118817.0,10.3617,10.3874,10.2847,10.3788,118817.0
2022-05-04 14:30:00,12.13,12.31,12.0,12.26,302790.0,10.3788,10.5329,10.2676,10.4901,302790.0
2022-05-04 15:00:00,12.26,12.38,12.26,12.38,200126.0,10.4901,10.5927,10.4901,10.5927,200126.0
2022-05-04 15:30:00,12.38,12.48,12.37,12.45,611144.0,10.5927,10.6783,10.5842,10.6526,611144.0
2022-05-05 09:30:00,12.3,12.34,12.22,12.28,147052.0,10.5243,10.5585,10.4558,10.5072,147052.0
2022-05-05 10:00:00,12.29,12.29,12.2,12.21,231417.0,10.5157,10.5157,10.4387,10.4473,231417.0
2022-05-05 10:30:00,12.21,12.27,12.17,12.21,238330.0,10.4473,10.4986,10.4131,10.4473,238330.0
2022-05-05 11:00:00,12.21,12.23,12.12,12.16,159853.0,10.4473,10.4644,10.3703,10.4045,159853.0
2022-05-05 11:30:00,12.16,12.2,12.1,12.12,208957.0,10.4045,10.4387,10.3532,10.3703,208957.0
2022-05-05 12:00:00,12.12,12.16,12.07,12.13,129094.0,10.3703,10.4045,10.3275,10.3788,129094.0
2022-05-05 12:30:00,12.12,12.23,12.11,12.21,92238.0,10.3703,10.4644,10.3617,10.4473,92238.0
2022-05-05 13:00:00,12.21,12.24,12.13,12.15,263924.0,10.4473,10.473,10.3788,10.396,263924.0
2022-05-05 13:30:00,12.14,12.18,12.1,12.13,252759.0,10.3874,10.4216,10.3532,10.3788,252759.0
2022-05-05 14:00:00,12.14,12.18,12.09,12.11,147813.0,10.3874,10.4216,10.3446,10.3617,147813.0
2022-05-05 14:30:00,12.1,12.14,12.08,12.12,242650.0,10.3532,10.3874,10.3361,10.3703,242650.0
2022-05-05 15:00:00,12.12,12.13,12.07,12.09,211216.0,10.3703,10.3788,10.3275,10.3446,211216.0
2022-05-05 15:30:00,12.08,12.15,12.03,12.13,842276.0,10.3361,10.396,10.2933,10.3788,842276.0
2022-05-06 09:30:00,12.12,12.21,11.89,11.95,232374.0,10.3703,10.4473,10.1735,10.2248,232374.0
2022-05-06 10:00:00,11.95,12.01,11.92,11.95,202916.0,10.2248,10.2762,10.1992,10.2248,202916.0
2022-05-06 10:30:00,11.94,12.02,11.87,12.0,163666.0,10.2163,10.2847,10.1564,10.2676,163666.0
2022-05-06 11:00:00,12.0,12.07,11.96,12.02,193898.0,10.2676,10.3275,10.2334,10.2847,193898.0
2022-05-06 11:30:00,12.02,12.02,11.87,11.89,165169.0,10.2847,10.2847,10.1564,10.1735,165169.0
2022-05-06 12:00:00,11.89,11.97,11.86,11.96,204091.0,10.1735,10.2419,10.1478,10.2334,204091.0
2022-05-06 12:30:00,11.95,12.03,11.92,12.03,154905.0,10.2248,10.2933,10.1992,10.2933,154905.0
2022-05-06 13:00:00,12.02,12.04,11.92,11.95,133298.0,10.2847,10.3018,10.1992,10.2248,133298.0
2022-05-06 13:30:00,11.95,11.98,11.89,11.9,82028.0,10.2248,10.2505,10.1735,10.182,82028.0
2022-05-06 14:00:00,11.89,11.91,11.81,11.84,127183.0,10.1735,10.1906,10.105,10.1307,127183.0
2022-05-06 14:30:00,11.84,11.88,11.79,11.84,166621.0,10.1307,10.1649,10.0879,10.1307,166621.0
2022-05-06 15:00:00,11.84,11.86,11.76,11.82,201543.0,10.1307,10.1478,10.0623,10.1136,201543.0
2022-05-06 15:30:00,11.82,12.01,11.81,11.95,518740.0,10.1136,10.2762,10.105,10.2248,518740.0
2022-05-09 09:30:00,11.85,11.88,11.78,11.88,281496.0,10.1393,10.1649,10.0794,10.1649,281496.0
2022-05-09 10:00:00,11.88,11.88,11.75,11.77,119880.0,10.1649,10.1649,10.0537,10.0708,119880.0
2022-05-09 10:30:00,11.77,11.84,11.75,11.79,113986.0,10.0708,10.1307,10.0537,10.0879,113986.0
2022-05-09 11:00:00,11.79,11.83,11.73,11.76,100767.0,10.0879,10.1221,10.0366,10.0623,100767.0
2022-05-09 11:30:00,11.75,11.81,11.73,11.79,97636.0,10.0537,10.105,10.0366,10.0879,97636.0
2022-05-09 12:00:00,11.79,11.89,11.76,11.86,71212.0,10.0879,10.1735,10.0623,10.1478,71212.0
2022-05-09 12:30:00,11.86,11.87,11.74,11.75,76965.0,10.1478,10.1564,10.0451,10.0537,76965.0
2022-05-09 13:00:00,11.75,11.8,11.73,11.8,93795.0,10.0537,10.0965,10.0366,10.0965,93795.0
2022-05-09 13:30:00,11.79,11.82,11.72,11.8,102646.0,10.0879,10.1136,10.028,10.0965,102646.0
2022-05-09 14:00:00,11.81,11.87,11.79,11.82,121644.0,10.105,10.1564,10.0879,10.1136,121644.0
2022-05-09 14:30:00,11.82,11.9,11.78,11.88,119022.0,10.1136,10.182,10.0794,10.1649,119022.0
2022-05-09 15:00:00,11.89,11.94,11.82,11.83,188364.0,10.1735,10.2163,10.1136,10.1221,188364.0
2022-05-09 15:30:00,11.82,11.83,11.72,11.8,415499.0,10.1136,10.1221,10.028,10.0965,415499.0
2022-05-10 09:30:00,11.9,11.97,11.83,11.94,228004.0,10.182,10.2419,10.1221,10.2163,228004.0
2022-05-10 10:00:00,11.94,11.97,11.82,11.84,122944.0,10.2163,10.2419,10.1136,10.1307,122944.0
2022-05-10 10:30:00,11.83,11.84,11.75,11.78,195173.0,10.1221,10.1307,10.0537,10.0794,195173.0
2022-05-10 11:00:00,11.77,11.8,11.71,11.75,146046.0,10.0708,10.0965,10.0195,10.0537,146046.0
2022-05-10 11:30:00,11.75,11.76,11.62,11.67,111377.0,10.0537,10.0623,9.9425,9.9852,111377.0
2022-05-10 12:00:00,11.66,11.69,11.56,11.57,140273.0,9.9767,10.0024,9.8911,9.8997,140273.0
2022-05-10 12:30:00,11.58,11.59,11.49,11.55,109585.0,9.9082,9.9168,9.8312,9.8826,109585.0
2022-05-10 13:00:00,11.55,11.67,11.55,11.67,140515.0,9.8826,9.9852,9.8826,9.9852,140515.0
2022-05-10 13:30:00,11.68,11.8,11.67,11.8,116249.0,9.9938,10.0965,9.9852,10.0965,116249.0
2022-05-10 14:00:00,11.79,11.81,11.72,11.73,149151.0,10.0879,10.105,10.028,10.0366,149151.0
2022-05-10 14:30:00,11.73,11.8,11.72,11.77,133836.0,10.0366,10.0965,10.028,10.0708,133836.0
2022-05-10 15:00:00,11.78,11.83,11.71,11.73,146112.0,10.0794,10.1221,10.0195,10.0366,146112.0
2022-05-10 15:30:00,11.72,11.78,11.68,11.77,355666.0,10.028,10.0794,9.9938,10.0708,355666.0
2022-05-11 09:30:00,11.8,11.91,11.73,11.91,143973.0,10.0965,10.1906,10.0366,10.1906,143973.0
2022-05-11 10:00:00,11.91,11.98,11.84,11.97,124205.0,10.1906,10.2505,10.1307,10.2419,124205.0
2022-05-11 10:30:00,11.97,12.02,11.87,11.92,129889.0,10.2419,10.2847,10.1564,10.1992,129889.0
2022-05-11 11:00:00,11.92,11.93,11.8,11.87,127293.0,10.1992,10.2077,10.0965,10.1564,127293.0
2022-05-11 11:30:00,11.87,11.92,11.85,11.88,88373.0,10.1564,10.1992,10.1393,10.1649,88373.0
2022-05-11 12:00:00,11.88,11.89,11.79,11.79,81360.0,10.1649,10.1735,10.0879,10.0879,81360.0
2022-05-11 12:30:00,11.78,11.81,11.72,11.73,80563.0,10.0794,10.105,10.028,10.0366,80563.0
2022-05-11 13:00:00,11.72,11.74,11.66,11.67,113543.0,10.028,10.0451,9.9767,9.9852,113543.0
2022-05-11 13:30:00,11.66,11.7,11.63,11.64,95476.0,9.9767,10.0109,9.951,9.9596,95476.0
2022-05-11 14:00:00,11.65,11.78,11.65,11.74,115108.0,9.9681,10.0794,9.9681,10.0451,115108.0
2022-05-11 14:30:00,11.74,11.77,11.7,11.72,117124.0,10.0451,10.0708,10.0109,10.028,117124.0
2022-05-11 15:00:00,11.71,11.75,11.67,11.69,135842.0,10.0195,10.0537,9.9852,10.0024,135842.0
2022-05-11 15:30:00,11.7,11.71,11.59,11.62,385008.0,10.0109,10.0195,9.9168,9.9425,385008.0
2022-05-12 09:30:00,11.56,11.65,11.47,11.53,209101.0,9.8911,9.9681,9.8141,9.8655,209101.0
2022-05-12 10:00:00,11.52,11.67,11.5,11.6,177963.0,9.8569,9.9852,9.8398,9.9254,177963.0
2022-05-12 10:30:00,11.61,11.63,11.55,11.59,113023.0,9.9339,9.951,9.8826,9.9168,113023.0
2022-05-12 11:00:00,11.6,11.68,11.57,11.6,88023.0,9.9254,9.9938,9.8997,9.9254,88023.0
2022-05-12 11:30:00,11.6,11.62,11.45,11.45,92906.0,9.9254,9.9425,9.797,9.797,92906.0
2022-05-12 12:00:00,11.46,11.55,11.44,11.55,145166.0,9.8056,9.8826,9.7885,9.8826,145166.0
2022-05-12 12:30:00,11.56,11.62,11.55,11.59,86501.0,9.8911,9.9425,9.8826,9.9168,86501.0
2022-05-12 13:00:00,11.58,11.6,11.48,11.5,133689.0,9.9082,9.9254,9.8227,9.8398,133689.0
2022-05-12 13:30:00,11.5,11.52,11.43,11.45,161430.0,9.8398,9.8569,9.7799,9.797,161430.0
2022-05-12 14:00:00,11.46,11.49,11.42,11.48,121149.0,9.8056,9.8312,9.7713,9.8227,121149.0
2022-05-12 14:30:00,11.48,11.48,11.4,11.43,110860.0,9.8227,9.8227,9.7542,9.7799,110860.0
2022-05-12 15:00:00,11.43,11.59,11.42,11.54,168133.0,9.7799,9.9168,9.7713,9.874,168133.0
2022-05-12 15:30:00,11.54,11.68,11.53,11.68,609327.0,9.874,9.9938,9.8655,9.9938,609327.0
2022-05-13 09:30:00,11.72,11.84,11.64,11.79,230710.0,10.028,10.1307,9.9596,10.0879,230710.0
2022-05-13 10:00:00,11.79,11.82,11.71,11.79,157991.0,10.0879,10.1136,10.0195,10.0879,157991.0
2022-05-13 10:30:00,11.79,11.82,11.7,11.74,96246.0,10.0879,10.1136,10.0109,10.0451,96246.0
2022-05-13 11:00:00,11.73,11.79,11.7,11.78,65073.0,10.0366,10.0879,10.0109,10.0794,65073.0
2022-05-13 11:30:00,11.77,11.77,11.73,11.76,61295.0,10.0708,10.0708,10.0366,10.0623,61295.0
2022-05-13 12:00:00,11.77,11.82,11.73,11.79,64135.0,10.0708,10.1136,10.0366,10.0879,64135.0
2022-05-13 12:30:00,11.79,11.81,11.71,11.75,57597.0,10.0879,10.105,10.0195,10.0537,57597.0
2022-05-13 13:00:00,11.75,11.77,11.72,11.72,60329.0,10.0537,10.0708,10.028,10.028,60329.0
2022-05-13 13:30:00,11.72,11.74,11.66,11.67,87831.0,10.028,10.0451,9.9767,9.9852,87831.0
2022-05-13 14:00:00,11.66,11.66,11.6,11.63,101033.0,9.9767,9.9767,9.9254,9.951,101033.0
2022-05-13 14:30:00,11.63,11.73,11.63,11.72,77716.0,9.951,10.0366,9.951,10.028,77716.0
2022-05-13 15:00:00,11.72,11.76,11.71,11.73,120425.0,10.028,10.0623,10.0195,10.0366,120425.0
2022-05-13 15:30:00,11.73,11.73,11.63,11.68,487216.0,10.0366,10.0366,9.951,9.9938,487216.0
2022-05-16 09:30:00,11.65,11.77,11.48,11.51,150583.0,9.9681,10.0708,9.8227,9.8483,150583.0
2022-05-16 10:00:00,11.5,11.65,11.5,11.65,154686.0,9.8398,9.9681,9.8398,9.9681,154686.0
2022-05-16 10:30:00,11.64,11.66,11.53,11.54,86931.0,9.9596,9.9767,9.8655,9.874,86931.0
2022-05-16 11:00:00,11.54,11.58,11.51,11.54,78836.0,9.874,9.9082,9.8483,9.874,78836.0
2022-05-16 11:30:00,11.54,11.65,11.5,11.64,92830.0,9.874,9.9681,9.8398,9.9596,92830.0
2022-05-16 12:00:00,11.65,11.67,11.62,11.64,95230.0,9.9681,9.9852,9.9425,9.9596,95230.0
2022-05-16 12:30:00,11.64,11.65,11.59,11.62,47910.0,9.9596,9.9681,9.9168,9.9425,47910.0
2022-05-16 13:00:00,11.61,11.69,11.6,11.68,60725.0,9.9339,10.0024,9.9254,9.9938,60725.0
2022-05-16 13:30:00,11.69,11.7,11.64,11.66,82965.0,10.0024,10.0109,9.9596,9.9767,82965.0
2022-05-16 14:00:00,11.65,11.7,11.63,11.68,70925.0,9.9681,10.0109,9.951,9.9938,70925.0
2022-05-16 14:30:00,11.69,11.7,11.65,11.67,54696.0,10.0024,10.0109,9.9681,9.9852,54696.0
2022-05-16 15:00:00,11.68,11.7,11.63,11.63,80736.0,9.9938,10.0109,9.951,9.951,80736.0
2022-05-16 15:30:00,11.63,11.65,11.59,11.61,414392.0,9.951,9.9681,9.9168,9.9339,414392.0
2022-05-17 09:30:00,11.75,11.93,11.75,11.84,183693.0,10.0537,10.2077,10.0537,10.1307,183693.0
2022-05-17 10:00:00,11.84,11.89,11.81,11.81,77883.0,10.1307,10.1735,10.105,10.105,77883.0
2022-05-17 10:30:00,11.81,11.82,11.77,11.82,73379.0,10.105,10.1136,10.0708,10.1136,73379.0
2022-05-17 11:00:00,11.82,11.85,11.79,11.82,92316.0,10.1136,10.1393,10.0879,10.1136,92316.0
2022-05-17 11:30:00,11.83,11.86,11.82,11.85,58579.0,10.1221,10.1478,10.1136,10.1393,58579.0
2022-05-17 12:00:00,11.85,11.91,11.82,11.87,54586.0,10.1393,10.1906,10.1136,10.1564,54586.0
2022-05-17 12:30:00,11.88,11.95,11.86,11.94,64223.0,10.1649,10.2248,10.1478,10.2163,64223.0
2022-05-17 13:00:00,11.94,11.96,11.91,11.94,46378.0,10.2163,10.2334,10.1906,10.2163,46378.0
2022-05-17 13:30:00,11.94,11.96,11.92,11.93,55569.0,10.2163,10.2334,10.1992,10.2077,55569.0
2022-05-17 14:00:00,11.93,11.96,11.88,11.94,133974.0,10.2077,10.2334,10.1649,10.2163,133974.0
2022-05-17 14:30:00,11.93,12.02,11.92,12.01,98343.0,10.2077,10.2847,10.1992,10.2762,98343.0
2022-05-17 15:00:00,12.0,12.05,11.99,12.04,156526.0,10.2676,10.3104,10.2591,10.3018,156526.0
2022-05-17 15:30:00,12.04,12.05,11.98,12.02,409924.0,10.3018,10.3104,10.2505,10.2847,409924.0
2022-05-18 09:30:00,11.88,11.94,11.82,11.89,131029.0,10.1649,10.2163,10.1136,10.1735,131029.0
2022-05-18 10:00:00,11.91,11.96,11.88,11.91,88503.0,10.1906,10.2334,10.1649,10.1906,88503.0
2022-05-18 10:30:00,11.91,11.97,11.9,11.97,73632.0,10.1906,10.2419,10.182,10.2419,73632.0
2022-05-18 11:00:00,11.98,11.98,11.87,11.87,42473.0,10.2505,10.2505,10.1564,10.1564,42473.0
2022-05-18 11:30:00,11.87,11.91,11.83,11.85,48388.0,10.1564,10.1906,10.1221,10.1393,48388.0
2022-05-18 12:00:00,11.85,11.87,11.8,11.84,46338.0,10.1393,10.1564,10.0965,10.1307,46338.0
2022-05-18 12:30:00,11.83,11.88,11.82,11.87,41229.0,10.1221,10.1649,10.1136,10.1564,41229.0
2022-05-18 13:00:00,11.86,11.86,11.77,11.79,47977.0,10.1478,10.1478,10.0708,10.0879,47977.0
2022-05-18 13:30:00,11.79,11.8,11.75,11.78,67142.0,10.0879,10.0965,10.0537,10.0794,67142.0
2022-05-18 14:00:00,11.78,11.8,11.72,11.79,107991.0,10.0794,10.0965,10.028,10.0879,107991.0
2022-05-18 14:30:00,11.79,11.83,11.73,11.75,132271.0,10.0879,10.1221,10.0366,10.0537,132271.0
2022-05-18 15:00:00,11.75,11.77,11.69,11.71,103273.0,10.0537,10.0708,10.0024,10.0195,103273.0
2022-05-18 15:30:00,11.71,11.8,11.7,11.74,436937.0,10.0195,10.0965,10.0109,10.0451,436937.0
2022-05-19 09:30:00,11.62,11.77,11.54,11.65,162776.0,9.9425,10.0708,9.874,9.9681,162776.0
2022-05-19 10:00:00,11.65,11.8,11.64,11.69,105914.0,9.9681,10.0965,9.9596,10.0024,105914.0
2022-05-19 10:30:00,11.68,11.73,11.62,11.63,127347.0,9.9938,10.0366,9.9425,9.951,127347.0
2022-05-19 11:00:00,11.63,11.66,11.59,11.65,166936.0,9.951,9.9767,9.9168,9.9681,166936.0
2022-05-19 11:30:00,11.66,11.75,11.63,11.72,138200.0,9.9767,10.0537,9.951,10.028,138200.0
2022-05-19 12:00:00,11.71,11.73,11.63,11.65,76030.0,10.0195,10.0366,9.951,9.9681,76030.0
2022-05-19 12:30:00,11.66,11.67,11.58,11.63,92019.0,9.9767,9.9852,9.9082,9.951,92019.0
2022-05-19 13:00:00,11.63,11.73,11.63,11.68,91476.0,9.951,10.0366,9.951,9.9938,91476.0
2022-05-19 13:30:00,11.68,11.72,11.61,11.7,97048.0,9.9938,10.028,9.9339,10.0109,97048.0
2022-05-19 14:00:00,11.7,11.72,11.67,11.71,65909.0,10.0109,10.028,9.9852,10.0195,65909.0
2022-05-19 14:30:00,11.7,11.72,11.64,11.7,84289.0,10.0109,10.028,9.9596,10.0109,84289.0
2022-05-19 15:00:00,11.7,11.74,11.63,11.65,93471.0,10.0109,10.0451,9.951,9.9681,93471.0
2022-05-19 15:30:00,11.64,11.69,11.61,11.64,532179.0,9.9596,10.0024,9.9339,9.9596,532179.0
2022-05-20 09:30:00,11.71,11.81,11.62,11.62,151465.0,10.0195,10.105,9.9425,9.9425,151465.0
2022-05-20 10:00:00,11.62,11.65,11.57,11.62,106185.0,9.9425,9.9681,9.8997,9.9425,106185.0
2022-05-20 10:30:00,11.61,11.61,11.52,11.53,90218.0,9.9339,9.9339,9.8569,9.8655,90218.0
2022-05-20 11:00:00,11.52,11.53,11.44,11.47,100912.0,9.8569,9.8655,9.7885,9.8141,100912.0
2022-05-20 11:30:00,11.47,11.53,11.47,11.51,89714.0,9.8141,9.8655,9.8141,9.8483,89714.0
2022-05-20 12:00:00,11.51,11.52,11.44,11.48,79050.0,9.8483,9.8569,9.7885,9.8227,79050.0
2022-05-20 12:30:00,11.48,11.52,11.44,11.51,123162.0,9.8227,9.8569,9.7885,9.8483,123162.0
2022-05-20 13:00:00,11.5,11.51,11.43,11.44,87469.0,9.8398,9.8483,9.7799,9.7885,87469.0
2022-05-20 13:30:00,11.44,11.53,11.43,11.52,112756.0,9.7885,9.8655,9.7799,9.8569,112756.0
2022-05-20 14:00:00,11.52,11.52,11.46,11.49,75338.0,9.8569,9.8569,9.8056,9.8312,75338.0
2022-05-20 14:30:00,11.5,11.57,11.46,11.53,85730.0,9.8398,9.8997,9.8056,9.8655,85730.0
2022-05-20 15:00:00,11.53,11.54,11.48,11.54,108060.0,9.8655,9.874,9.8227,9.874,108060.0
2022-05-20 15:30:00,11.54,11.72,11.53,11.69,496501.0,9.874,10.028,9.8655,10.0024,496501.0
2022-05-23 09:30:00,11.98,12.1,11.86,11.91,341708.0,10.2505,10.3532,10.1478,10.1906,341708.0
2022-05-23 10:00:00,11.91,12.0,11.84,12.0,121781.0,10.1906,10.2676,10.1307,10.2676,121781.0
2022-05-23 10:30:00,12.01,12.07,11.98,12.07,121842.0,10.2762,10.3275,10.2505,10.3275,121842.0
2022-05-23 11:00:00,12.08,12.15,12.06,12.12,194182.0,10.3361,10.396,10.3189,10.3703,194182.0
2022-05-23 11:30:00,12.12,12.24,12.11,12.21,288808.0,10.3703,10.473,10.3617,10.4473,288808.0
2022-05-23 12:00:00,12.21,12.24,12.19,12.21,117518.0,10.4473,10.473,10.4302,10.4473,117518.0
2022-05-23 12:30:00,12.21,12.23,12.19,12.23,177190.0,10.4473,10.4644,10.4302,10.4644,177190.0
2022-05-23 13:00:00,12.23,12.23,12.19,12.23,232941.0,10.4644,10.4644,10.4302,10.4644,232941.0
2022-05-23 13:30:00,12.22,12.28,12.21,12.28,205348.0,10.4558,10.5072,10.4473,10.5072,205348.0
2022-05-23 14:00:00,12.28,12.29,12.25,12.27,179129.0,10.5072,10.5157,10.4815,10.4986,179129.0
2022-05-23 14:30:00,12.27,12.29,12.24,12.26,206724.0,10.4986,10.5157,10.473,10.4901,206724.0
2022-05-23 15:00:00,12.26,12.3,12.24,12.26,254916.0,10.4901,10.5243,10.473,10.4901,254916.0
2022-05-23 15:30:00,12.26,12.29,12.16,12.26,1036551.0,10.4901,10.5157,10.4045,10.4901,1036551.0
2022-05-24 09:30:00,12.21,12.26,12.02,12.05,248096.0,10.4473,10.4901,10.2847,10.3104,248096.0
2022-05-24 10:00:00,12.05,12.08,11.99,12.04,173513.0,10.3104,10.3361,10.2591,10.3018,173513.0
2022-05-24 10:30:00,12.03,12.03,11.89,11.92,150175.0,10.2933,10.2933,10.1735,10.1992,150175.0
2022-05-24 11:00:00,11.91,11.95,11.86,11.91,125683.0,10.1906,10.2248,10.1478,10.1906,125683.0
2022-05-24 11:30:00,11.91,11.99,11.89,11.96,138694.0,10.1906,10.2591,10.1735,10.2334,138694.0
2022-05-24 12:00:00,11.96,12.02,11.93,11.99,115094.0,10.2334,10.2847,10.2077,10.2591,115094.0
2022-05-24 12:30:00,11.98,12.0,11.94,11.98,103835.0,10.2505,10.2676,10.2163,10.2505,103835.0
2022-05-24 13:00:00,11.98,11.99,11.93,11.99,97406.0,10.2505,10.2591,10.2077,10.2591,97406.0
2022-05-24 13:30:00,11.99,12.05,11.95,12.04,97404.0,10.2591,10.3104,10.2248,10.3018,97404.0
2022-05-24 14:00:00,12.05,12.12,12.02,12.08,107975.0,10.3104,10.3703,10.2847,10.3361,107975.0
2022-05-24 14:30:00,12.08,12.12,12.02,12.05,92276.0,10.3361,10.3703,10.2847,10.3104,92276.0
2022-05-24 15:00:00,12.05,12.14,12.05,12.13,194322.0,10.3104,10.3874,10.3104,10.3788,194322.0
2022-05-24 15:30:00,12.13,12.2,12.11,12.15,543439.0,10.3788,10.4387,10.3617,10.396,543439.0
2022-05-25 09:30:00,12.06,12.18,12.06,12.16,131831.0,10.3189,10.4216,10.3189,10.4045,131831.0
2022-05-25 10:00:00,12.15,12.27,12.11,12.25,128276.0,10.396,10.4986,10.3617,10.4815,128276.0
2022-05-25 10:30:00,12.26,12.3,12.21,12.23,117178.0,10.4901,10.5243,10.4473,10.4644,117178.0
2022-05-25 11:00:00,12.24,12.25,12.18,12.21,113181.0,10.473,10.4815,10.4216,10.4473,113181.0
2022-05-25 11:30:00,12.2,12.21,12.15,12.19,99400.0,10.4387,10.4473,10.396,10.4302,99400.0
2022-05-25 12:00:00,12.19,12.22,12.11,12.12,115691.0,10.4302,10.4558,10.3617,10.3703,115691.0
2022-05-25 12:30:00,12.12,12.15,12.09,12.14,98262.0,10.3703,10.396,10.3446,10.3874,98262.0
2022-05-25 13:00:00,12.14,12.15,12.1,12.13,58828.0,10.3874,10.396,10.3532,10.3788,58828.0
2022-05-25 13:30:00,12.13,12.17,12.12,12.16,135493.0,10.3788,10.4131,10.3703,10.4045,135493.0
2022-05-25 14:00:00,12.15,12.23,12.11,12.22,135787.0,10.396,10.4644,10.3617,10.4558,135787.0
2022-05-25 14:30:00,12.22,12.28,12.22,12.28,96882.0,10.4558,10.5072,10.4558,10.5072,96882.0
2022-05-25 15:00:00,12.28,12.32,12.24,12.24,149531.0,10.5072,10.5414,10.473,10.473,149531.0
2022-05-25 15:30:00,12.25,12.27,12.18,12.22,526458.0,10.4815,10.4986,10.4216,10.4558,526458.0
2022-05-26 09:30:00,12.35,12.49,12.23,12.46,187136.0,10.5671,10.6869,10.4644,10.6612,187136.0
2022-05-26 10:00:00,12.46,12.52,12.45,12.49,134386.0,10.6612,10.7125,10.6526,10.6869,134386.0
2022-05-26 10:30:00,12.49,12.51,12.46,12.48,100285.0,10.6869,10.704,10.6612,10.6783,100285.0
2022-05-26 11:00:00,12.47,12.49,12.44,12.46,101161.0,10.6698,10.6869,10.6441,10.6612,101161.0
2022-05-26 11:30:00,12.46,12.47,12.43,12.46,86610.0,10.6612,10.6698,10.6355,10.6612,86610.0
2022-05-26 12:00:00,12.46,12.52,12.45,12.52,54341.0,10.6612,10.7125,10.6526,10.7125,54341.0
2022-05-26 12:30:00,12.52,12.55,12.51,12.54,60643.0,10.7125,10.7382,10.704,10.7296,60643.0
2022-05-26 13:00:00,12.54,12.59,12.53,12.54,69684.0,10.7296,10.7724,10.7211,10.7296,69684.0
2022-05-26 13:30:00,12.55,12.57,12.54,12.57,66053.0,10.7382,10.7553,10.7296,10.7553,66053.0
2022-05-26 14:00:00,12.56,12.59,12.55,12.58,90012.0,10.7468,10.7724,10.7382,10.7639,90012.0
2022-05-26 14:30:00,12.58,12.59,12.54,12.59,98571.0,10.7639,10.7724,10.7296,10.7724,98571.0
2022-05-26 15:00:00,12.59,12.61,12.56,12.59,142509.0,10.7724,10.7895,10.7468,10.7724,142509.0
2022-05-26 15:30:00,12.59,12.65,12.58,12.58,494537.0,10.7724,10.8238,10.7639,10.7639,494537.0
2022-05-27 09:30:00,12.57,12.74,12.56,12.71,145388.0,10.7553,10.9008,10.7468,10.8751,145388.0
2022-05-27 10:00:00,12.7,12.7,12.63,12.64,69740.0,10.8666,10.8666,10.8067,10.8152,69740.0
2022-05-27 10:30:00,12.64,12.66,12.58,12.58,97405.0,10.8152,10.8323,10.7639,10.7639,97405.0
2022-05-27 11:00:00,12.58,12.66,12.57,12.65,107273.0,10.7639,10.8323,10.7553,10.8238,107273.0
2022-05-27 11:30:00,12.66,12.7,12.64,12.69,58613.0,10.8323,10.8666,10.8152,10.858,58613.0
2022-05-27 12:00:00,12.68,12.7,12.67,12.68,46107.0,10.8494,10.8666,10.8409,10.8494,46107.0
2022-05-27 12:30:00,12.68,12.68,12.63,12.64,67971.0,10.8494,10.8494,10.8067,10.8152,67971.0
2022-05-27 13:00:00,12.65,12.67,12.62,12.66,58614.0,10.8238,10.8409,10.7981,10.8323,58614.0
2022-05-27 13:30:00,12.66,12.67,12.64,12.65,42219.0,10.8323,10.8409,10.8152,10.8238,42219.0
2022-05-27 14:00:00,12.65,12.69,12.64,12.69,39707.0,10.8238,10.858,10.8152,10.858,39707.0
2022-05-27 14:30:00,12.69,12.7,12.66,12.69,66849.0,10.858,10.8666,10.8323,10.858,66849.0
2022-05-27 15:00:00,12.69,12.71,12.68,12.71,61384.0,10.858,10.8751,10.8494,10.8751,61384.0
2022-05-27 15:30:00,12.71,12.77,12.7,12.77,406748.0,10.8751,10.9264,10.8666,10.9264,406748.0
2022-05-31 09:30:00,12.64,12.74,12.47,12.55,214217.0,10.8152,10.9008,10.6698,10.7382,214217.0
2022-05-31 10:00:00,12.54,12.58,12.49,12.53,180408.0,10.7296,10.7639,10.6869,10.7211,180408.0
2022-05-31 10:30:00,12.53,12.55,12.46,12.49,136381.0,10.7211,10.7382,10.6612,10.6869,136381.0
2022-05-31 11:00:00,12.48,12.51,12.45,12.5,125442.0,10.6783,10.704,10.6526,10.6954,125442.0
2022-05-31 11:30:00,12.51,12.58,12.49,12.58,97834.0,10.704,10.7639,10.6869,10.7639,97834.0
2022-05-31 12:00:00,12.58,12.61,12.54,12.56,82647.0,10.7639,10.7895,10.7296,10.7468,82647.0
2022-05-31 12:30:00,12.56,12.64,12.56,12.62,96744.0,10.7468,10.8152,10.7468,10.7981,96744.0
2022-05-31 13:00:00,12.61,12.63,12.57,12.6,165273.0,10.7895,10.8067,10.7553,10.781,165273.0
2022-05-31 13:30:00,12.6,12.7,12.59,12.7,69794.0,10.781,10.8666,10.7724,10.8666,69794.0
2022-05-31 14:00:00,12.69,12.71,12.67,12.68,80175.0,10.858,10.8751,10.8409,10.8494,80175.0
2022-05-31 14:30:00,12.68,12.69,12.6,12.64,151825.0,10.8494,10.858,10.781,10.8152,151825.0
2022-05-31 15:00:00,12.64,12.69,12.63,12.68,149087.0,10.8152,10.858,10.8067,10.8494,149087.0
2022-05-31 15:30:00,12.68,12.77,12.67,12.7,845738.0,10.8494,10.9264,10.8409,10.8666,845738.0
2022-06-01 09:30:00,12.71,12.72,12.53,12.54,108884.0,10.8751,10.8837,10.7211,10.7296,108884.0
2022-06-01 10:00:00,12.54,12.56,12.43,12.44,129955.0,10.7296,10.7468,10.6355,10.6441,129955.0
2022-06-01 10:30:00,12.43,12.49,12.43,12.48,64948.0,10.6355,10.6869,10.6355,10.6783,64948.0
2022-06-01 11:00:00,12.48,12.48,12.4,12.42,108945.0,10.6783,10.6783,10.6099,10.627,108945.0
2022-06-01 11:30:00,12.43,12.43,12.35,12.4,92510.0,10.6355,10.6355,10.5671,10.6099,92510.0
2022-06-01 12:00:00,12.4,12.45,12.39,12.43,74372.0,10.6099,10.6526,10.6013,10.6355,74372.0
2022-06-01 12:30:00,12.43,12.44,12.38,12.44,73033.0,10.6355,10.6441,10.5927,10.6441,73033.0
2022-06-01 13:00:00,12.43,12.55,12.42,12.54,72991.0,10.6355,10.7382,10.627,10.7296,72991.0
2022-06-01 13:30:00,12.54,12.57,12.52,12.54,79640.0,10.7296,10.7553,10.7125,10.7296,79640.0
2022-06-01 14:00:00,12.54,12.62,12.53,12.59,116079.0,10.7296,10.7981,10.7211,10.7724,116079.0
2022-06-01 14:30:00,12.6,12.63,12.58,12.61,80210.0,10.781,10.8067,10.7639,10.7895,80210.0
2022-06-01 15:00:00,12.61,12.66,12.59,12.66,84461.0,10.7895,10.8323,10.7724,10.8323,84461.0
2022-06-01 15:30:00,12.66,12.67,12.58,12.59,513066.0,10.8323,10.8409,10.7639,10.7724,513066.0
2022-06-02 09:30:00,12.51,12.59,12.39,12.44,153576.0,10.704,10.7724,10.6013,10.6441,153576.0
2022-06-02 10:00:00,12.44,12.57,12.44,12.49,70740.0,10.6441,10.7553,10.6441,10.6869,70740.0
2022-06-02 10:30:00,12.49,12.52,12.46,12.52,120878.0,10.6869,10.7125,10.6612,10.7125,120878.0
2022-06-02 11:00:00,12.52,12.56,12.51,12.54,76613.0,10.7125,10.7468,10.704,10.7296,76613.0
2022-06-02 11:30:00,12.54,12.6,12.52,12.55,90119.0,10.7296,10.781,10.7125,10.7382,90119.0
2022-06-02 12:00:00,12.55,12.61,12.54,12.61,122179.0,10.7382,10.7895,10.7296,10.7895,122179.0
2022-06-02 12:30:00,12.61,12.63,12.59,12.61,66544.0,10.7895,10.8067,10.7724,10.7895,66544.0
2022-06-02 13:00:00,12.6,12.65,12.59,12.64,65797.0,10.781,10.8238,10.7724,10.8152,65797.0
2022-06-02 13:30:00,12.64,12.69,12.63,12.68,45919.0,10.8152,10.858,10.8067,10.8494,45919.0
2022-06-02 14:00:00,12.68,12.7,12.67,12.67,94136.0,10.8494,10.8666,10.8409,10.8409,94136.0
2022-06-02 14:30:00,12.68,12.7,12.67,12.67,77506.0,10.8494,10.8666,10.8409,10.8409,77506.0
2022-06-02 15:00:00,12.68,12.73,12.67,12.71,127821.0,10.8494,10.8922,10.8409,10.8751,127821.0
2022-06-02 15:30:00,12.71,12.76,12.69,12.76,386634.0,10.8751,10.9179,10.858,10.9179,386634.0
2022-06-03 09:30:00,12.73,12.73,12.52,12.6,206886.0,10.8922,10.8922,10.7125,10.781,206886.0
2022-06-03 10:00:00,12.6,12.61,12.49,12.5,104431.0,10.781,10.7895,10.6869,10.6954,104431.0
2022-06-03 10:30:00,12.51,12.52,12.46,12.51,99020.0,10.704,10.7125,10.6612,10.704,99020.0
2022-06-03 11:00:00,12.5,12.54,12.49,12.53,125287.0,10.6954,10.7296,10.6869,10.7211,125287.0
2022-06-03 11:30:00,12.53,12.56,12.46,12.51,134257.0,10.7211,10.7468,10.6612,10.704,134257.0
2022-06-03 12:00:00,12.51,12.57,12.5,12.56,133267.0,10.704,10.7553,10.6954,10.7468,133267.0
2022-06-03 12:30:00,12.55,12.59,12.54,12.59,80562.0,10.7382,10.7724,10.7296,10.7724,80562.0
2022-06-03 13:00:00,12.58,12.61,12.53,12.55,69687.0,10.7639,10.7895,10.7211,10.7382,69687.0
2022-06-03 13:30:00,12.55,12.57,12.52,12.54,118148.0,10.7382,10.7553,10.7125,10.7296,118148.0
2022-06-03 14:00:00,12.54,12.57,12.53,12.57,94126.0,10.7296,10.7553,10.7211,10.7553,94126.0
2022-06-03 14:30:00,12.57,12.57,12.49,12.54,123086.0,10.7553,10.7553,10.6869,10.7296,123086.0
2022-06-03 15:00:00,12.54,12.54,12.46,12.51,129452.0,10.7296,10.7296,10.6612,10.704,129452.0
2022-06-03 15:30:00,12.5,12.51,12.46,12.5,425744.0,10.6954,10.704,10.6612,10.6954,425744.0
2022-06-06 09:30:00,12.56,12.6,12.46,12.5,512192.0,10.7468,10.781,10.6612,10.6954,512192.0
2022-06-06 10:00:00,12.5,12.56,12.48,12.49,406210.0,10.6954,10.7468,10.6783,10.6869,406210.0
2022-06-06 10:30:00,12.49,12.5,12.4,12.46,296720.0,10.6869,10.6954,10.6099,10.6612,296720.0
2022-06-06 11:00:00,12.46,12.55,12.46,12.48,228680.0,10.6612,10.7382,10.6612,10.6783,228680.0
2022-06-06 11:30:00,12.48,12.51,12.45,12.49,212428.0,10.6783,10.704,10.6526,10.6869,212428.0
2022-06-06 12:00:00,12.49,12.53,12.4,12.4,187916.0,10.6869,10.7211,10.6099,10.6099,187916.0
2022-06-06 12:30:00,12.41,12.44,12.39,12.44,137303.0,10.6184,10.6441,10.6013,10.6441,137303.0
2022-06-06 13:00:00,12.44,12.44,12.39,12.41,154659.0,10.6441,10.6441,10.6013,10.6184,154659.0
2022-06-06 13:30:00,12.41,12.48,12.4,12.48,162691.0,10.6184,10.6783,10.6099,10.6783,162691.0
2022-06-06 14:00:00,12.47,12.49,12.39,12.4,206823.0,10.6698,10.6869,10.6013,10.6099,206823.0
2022-06-06 14:30:00,12.4,12.41,12.34,12.39,336061.0,10.6099,10.6184,10.5585,10.6013,336061.0
2022-06-06 15:00:00,12.39,12.4,12.35,12.37,164349.0,10.6013,10.6099,10.5671,10.5842,164349.0
2022-06-06 15:30:00,12.36,12.38,12.32,12.33,756980.0,10.5756,10.5927,10.5414,10.55,756980.0
2022-06-07 09:30:00,12.24,12.35,12.15,12.33,196010.0,10.473,10.5671,10.396,10.55,196010.0
2022-06-07 10:00:00,12.33,12.43,12.33,12.43,142930.0,10.55,10.6355,10.55,10.6355,142930.0
2022-06-07 10:30:00,12.43,12.51,12.42,12.5,160947.0,10.6355,10.704,10.627,10.6954,160947.0
2022-06-07 11:00:00,12.49,12.55,12.49,12.51,149228.0,10.6869,10.7382,10.6869,10.704,149228.0
2022-06-07 11:30:00,12.5,12.5,12.41,12.42,49722.0,10.6954,10.6954,10.6184,10.627,49722.0
2022-06-07 12:00:00,12.42,12.43,12.36,12.36,177007.0,10.627,10.6355,10.5756,10.5756,177007.0
2022-06-07 12:30:00,12.37,12.4,12.36,12.38,379442.0,10.5842,10.6099,10.5756,10.5927,379442.0
2022-06-07 13:00:00,12.38,12.41,12.36,12.38,159401.0,10.5927,10.6184,10.5756,10.5927,159401.0
2022-06-07 13:30:00,12.39,12.39,12.35,12.35,59557.0,10.6013,10.6013,10.5671,10.5671,59557.0
2022-06-07 14:00:00,12.36,12.4,12.35,12.38,86090.0,10.5756,10.6099,10.5671,10.5927,86090.0
2022-06-07 14:30:00,12.38,12.39,12.35,12.38,140038.0,10.5927,10.6013,10.5671,10.5927,140038.0
2022-06-07 15:00:00,12.38,12.39,12.36,12.38,120724.0,10.5927,10.6013,10.5756,10.5927,120724.0
2022-06-07 15:30:00,12.37,12.41,12.36,12.38,940858.0,10.5842,10.6184,10.5756,10.5927,940858.0
2022-06-08 09:30:00,12.25,12.25,12.12,12.23,187024.0,10.4815,10.4815,10.3703,10.4644,187024.0
2022-06-08 10:00:00,12.23,12.25,12.09,12.1,115267.0,10.4644,10.4815,10.3446,10.3532,115267.0
2022-06-08 10:30:00,12.09,12.12,12.06,12.07,78426.0,10.3446,10.3703,10.3189,10.3275,78426.0
2022-06-08 11:00:00,12.08,12.12,12.07,12.07,63622.0,10.3361,10.3703,10.3275,10.3275,63622.0
2022-06-08 11:30:00,12.07,12.11,12.06,12.07,71677.0,10.3275,10.3617,10.3189,10.3275,71677.0
2022-06-08 12:00:00,12.07,12.11,11.99,12.01,106604.0,10.3275,10.3617,10.2591,10.2762,106604.0
2022-06-08 12:30:00,12.0,12.0,11.92,11.95,98803.0,10.2676,10.2676,10.1992,10.2248,98803.0
2022-06-08 13:00:00,11.95,11.96,11.92,11.95,85240.0,10.2248,10.2334,10.1992,10.2248,85240.0
2022-06-08 13:30:00,11.94,11.95,11.9,11.93,113186.0,10.2163,10.2248,10.182,10.2077,113186.0
2022-06-08 14:00:00,11.94,11.95,11.91,11.92,101370.0,10.2163,10.2248,10.1906,10.1992,101370.0
2022-06-08 14:30:00,11.93,11.93,11.88,11.92,134032.0,10.2077,10.2077,10.1649,10.1992,134032.0
2022-06-08 15:00:00,11.92,12.0,11.9,11.99,220588.0,10.1992,10.2676,10.182,10.2591,220588.0
2022-06-08 15:30:00,11.99,12.03,11.97,12.0,640662.0,10.2591,10.2933,10.2419,10.2676,640662.0
2022-06-09 09:30:00,11.96,12.02,11.91,11.93,249003.0,10.2334,10.2847,10.1906,10.2077,249003.0
2022-06-09 10:00:00,11.93,11.96,11.82,11.9,164454.0,10.2077,10.2334,10.1136,10.182,164454.0
2022-06-09 10:30:00,11.9,11.94,11.84,11.87,73707.0,10.182,10.2163,10.1307,10.1564,73707.0
2022-06-09 11:00:00,11.87,11.88,11.84,11.86,73065.0,10.1564,10.1649,10.1307,10.1478,73065.0
2022-06-09 11:30:00,11.85,11.87,11.81,11.84,75686.0,10.1393,10.1564,10.105,10.1307,75686.0
2022-06-09 12:00:00,11.84,11.85,11.78,11.84,56521.0,10.1307,10.1393,10.0794,10.1307,56521.0
2022-06-09 12:30:00,11.84,11.87,11.82,11.87,82083.0,10.1307,10.1564,10.1136,10.1564,82083.0
2022-06-09 13:00:00,11.87,11.89,11.84,11.84,81996.0,10.1564,10.1735,10.1307,10.1307,81996.0
2022-06-09 13:30:00,11.84,11.84,11.8,11.83,86614.0,10.1307,10.1307,10.0965,10.1221,86614.0
2022-06-09 14:00:00,11.84,11.84,11.77,11.79,138168.0,10.1307,10.1307,10.0708,10.0879,138168.0
2022-06-09 14:30:00,11.79,11.79,11.66,11.71,296145.0,10.0879,10.0879,9.9767,10.0195,296145.0
2022-06-09 15:00:00,11.71,11.72,11.62,11.63,252594.0,10.0195,10.028,9.9425,9.951,252594.0
2022-06-09 15:30:00,11.63,11.64,11.52,11.53,758017.0,9.951,9.9596,9.8569,9.8655,758017.0
2022-06-10 09:30:00,11.34,11.39,11.22,11.24,342371.0,9.7029,9.7457,9.6002,9.6173,342371.0
2022-06-10 10:00:00,11.24,11.25,11.12,11.13,278701.0,9.6173,9.6259,9.5146,9.5232,278701.0
2022-06-10 10:30:00,11.13,11.22,11.12,11.17,258920.0,9.5232,9.6002,9.5146,9.5574,258920.0
2022-06-10 11:00:00,11.16,11.17,11.08,11.12,137798.0,9.5489,9.5574,9.4804,9.5146,137798.0
2022-06-10 11:30:00,11.12,11.13,11.05,11.1,124619.0,9.5146,9.5232,9.4548,9.4975,124619.0
2022-06-10 12:00:00,11.1,11.16,11.05,11.06,178535.0,9.4975,9.5489,9.4548,9.4633,178535.0
2022-06-10 12:30:00,11.07,11.08,11.03,11.05,148998.0,9.4719,9.4804,9.4376,9.4548,148998.0
2022-06-10 13:00:00,11.05,11.12,11.01,11.12,132916.0,9.4548,9.5146,9.4205,9.5146,132916.0
2022-06-10 13:30:00,11.12,11.13,11.06,11.07,154578.0,9.5146,9.5232,9.4633,9.4719,154578.0
2022-06-10 14:00:00,11.08,11.14,11.05,11.1,115205.0,9.4804,9.5318,9.4548,9.4975,115205.0
2022-06-10 14:30:00,11.1,11.12,11.08,11.11,123835.0,9.4975,9.5146,9.4804,9.5061,123835.0
2022-06-10 15:00:00,11.11,11.17,11.08,11.08,220008.0,9.5061,9.5574,9.4804,9.4804,220008.0
2022-06-10 15:30:00,11.08,11.19,11.03,11.13,835554.0,9.4804,9.5745,9.4376,9.5232,835554.0
2022-06-13 09:30:00,10.92,11.04,10.85,10.92,292553.0,9.3435,9.4462,9.2836,9.3435,292553.0
2022-06-13 10:00:00,10.92,10.97,10.85,10.86,200114.0,9.3435,9.3863,9.2836,9.2922,200114.0
2022-06-13 10:30:00,10.86,10.87,10.8,10.82,147685.0,9.2922,9.3007,9.2408,9.258,147685.0
2022-06-13 11:00:00,10.83,10.93,10.8,10.89,124243.0,9.2665,9.3521,9.2408,9.3179,124243.0
2022-06-13 11:30:00,10.9,10.96,10.86,10.91,215251.0,9.3264,9.3777,9.2922,9.335,215251.0
2022-06-13 12:00:00,10.91,10.93,10.88,10.91,86497.0,9.335,9.3521,9.3093,9.335,86497.0
2022-06-13 12:30:00,10.9,10.97,10.88,10.9,123102.0,9.3264,9.3863,9.3093,9.3264,123102.0
2022-06-13 13:00:00,10.9,10.9,10.84,10.86,72678.0,9.3264,9.3264,9.2751,9.2922,72678.0
2022-06-13 13:30:00,10.85,10.93,10.83,10.9,118428.0,9.2836,9.3521,9.2665,9.3264,118428.0
2022-06-13 14:00:00,10.9,10.9,10.8,10.84,105147.0,9.3264,9.3264,9.2408,9.2751,105147.0
2022-06-13 14:30:00,10.84,10.88,10.78,10.8,141478.0,9.2751,9.3093,9.2237,9.2408,141478.0
2022-06-13 15:00:00,10.79,10.82,10.73,10.74,295158.0,9.2323,9.258,9.181,9.1895,295158.0
2022-06-13 15:30:00,10.74,10.75,10.68,10.73,653130.0,9.1895,9.1981,9.1382,9.181,653130.0
2022-06-14 09:30:00,10.71,10.92,10.62,10.77,356232.0,9.258,9.4396,9.1802,9.3099,356232.0
2022-06-14 10:00:00,10.77,10.82,10.69,10.7,203934.0,9.3099,9.3531,9.2408,9.2494,203934.0
2022-06-14 10:30:00,10.7,10.79,10.69,10.77,150802.0,9.2494,9.3272,9.2408,9.3099,150802.0
2022-06-14 11:00:00,10.76,10.78,10.65,10.69,134960.0,9.3013,9.3186,9.2062,9.2408,134960.0
2022-06-14 11:30:00,10.68,10.77,10.67,10.72,123353.0,9.2321,9.3099,9.2235,9.2667,123353.0
2022-06-14 12:00:00,10.72,10.73,10.66,10.7,162694.0,9.2667,9.2753,9.2148,9.2494,162694.0
2022-06-14 12:30:00,10.69,10.71,10.62,10.68,142043.0,9.2408,9.258,9.1802,9.2321,142043.0
2022-06-14 13:00:00,10.69,10.78,10.67,10.71,96713.0,9.2408,9.3186,9.2235,9.258,96713.0
2022-06-14 13:30:00,10.71,10.72,10.6,10.62,109558.0,9.258,9.2667,9.163,9.1802,109558.0
2022-06-14 14:00:00,10.62,10.67,10.62,10.67,133396.0,9.1802,9.2235,9.1802,9.2235,133396.0
2022-06-14 14:30:00,10.66,10.68,10.59,10.61,143726.0,9.2148,9.2321,9.1543,9.1716,143726.0
2022-06-14 15:00:00,10.6,10.65,10.56,10.64,178639.0,9.163,9.2062,9.1284,9.1975,178639.0
2022-06-14 15:30:00,10.64,10.72,10.62,10.7,765950.0,9.1975,9.2667,9.1802,9.2494,765950.0
2022-06-15 09:30:00,10.85,10.91,10.82,10.88,158596.0,9.3791,9.4309,9.3531,9.405,158596.0
2022-06-15 10:00:00,10.88,10.9,10.83,10.86,107290.0,9.405,9.4223,9.3618,9.3877,107290.0
2022-06-15 10:30:00,10.86,10.87,10.77,10.79,102982.0,9.3877,9.3964,9.3099,9.3272,102982.0
2022-06-15 11:00:00,10.79,10.81,10.75,10.79,67481.0,9.3272,9.3445,9.2926,9.3272,67481.0
2022-06-15 11:30:00,10.79,10.88,10.79,10.87,93975.0,9.3272,9.405,9.3272,9.3964,93975.0
2022-06-15 12:00:00,10.87,10.89,10.83,10.88,55247.0,9.3964,9.4136,9.3618,9.405,55247.0
2022-06-15 12:30:00,10.88,10.89,10.81,10.82,67853.0,9.405,9.4136,9.3445,9.3531,67853.0
2022-06-15 13:00:00,10.82,10.89,10.81,10.88,138540.0,9.3531,9.4136,9.3445,9.405,138540.0
2022-06-15 13:30:00,10.88,10.91,10.84,10.88,200419.0,9.405,9.4309,9.3704,9.405,200419.0
2022-06-15 14:00:00,10.88,10.97,10.76,10.77,331509.0,9.405,9.4828,9.3013,9.3099,331509.0
2022-06-15 14:30:00,10.77,10.97,10.67,10.86,349742.0,9.3099,9.4828,9.2235,9.3877,349742.0
2022-06-15 15:00:00,10.86,10.97,10.82,10.96,264904.0,9.3877,9.4828,9.3531,9.4742,264904.0
2022-06-15 15:30:00,10.96,11.0,10.77,10.81,756017.0,9.4742,9.5087,9.3099,9.3445,756017.0
2022-06-16 09:30:00,10.56,10.59,10.37,10.38,203777.0,9.1284,9.1543,8.9641,8.9728,203777.0
2022-06-16 10:00:00,10.37,10.43,10.34,10.43,101737.0,8.9641,9.016,8.9382,9.016,101737.0
2022-06-16 10:30:00,10.42,10.44,10.33,10.33,144013.0,9.0074,9.0247,8.9296,8.9296,144013.0
2022-06-16 11:00:00,10.33,10.43,10.33,10.42,119388.0,8.9296,9.016,8.9296,9.0074,119388.0
2022-06-16 11:30:00,10.42,10.43,10.38,10.43,120241.0,9.0074,9.016,8.9728,9.016,120241.0
2022-06-16 12:00:00,10.44,10.44,10.38,10.44,69804.0,9.0247,9.0247,8.9728,9.0247,69804.0
2022-06-16 12:30:00,10.44,10.47,10.41,10.43,90487.0,9.0247,9.0506,8.9987,9.016,90487.0
2022-06-16 13:00:00,10.43,10.45,10.39,10.42,167025.0,9.016,9.0333,8.9814,9.0074,167025.0
2022-06-16 13:30:00,10.42,10.43,10.36,10.37,203506.0,9.0074,9.016,8.9555,8.9641,203506.0
2022-06-16 14:00:00,10.37,10.37,10.33,10.34,144586.0,8.9641,8.9641,8.9296,8.9382,144586.0
2022-06-16 14:30:00,10.35,10.36,10.3,10.32,131867.0,8.9469,8.9555,8.9036,8.9209,131867.0
2022-06-16 15:00:00,10.32,10.41,10.32,10.38,344123.0,8.9209,8.9987,8.9209,8.9728,344123.0
2022-06-16 15:30:00,10.38,10.38,10.29,10.36,957682.0,8.9728,8.9728,8.895,8.9555,957682.0
2022-06-17 09:30:00,10.47,10.69,10.41,10.63,915796.0,9.0506,9.2408,8.9987,9.1889,915796.0
2022-06-17 10:00:00,10.64,10.66,10.5,10.51,159244.0,9.1975,9.2148,9.0765,9.0852,159244.0
2022-06-17 10:30:00,10.51,10.52,10.43,10.5,180910.0,9.0852,9.0938,9.016,9.0765,180910.0
2022-06-17 11:00:00,10.5,10.59,10.47,10.53,200289.0,9.0765,9.1543,9.0506,9.1024,200289.0
2022-06-17 11:30:00,10.54,10.56,10.46,10.47,114632.0,9.1111,9.1284,9.0419,9.0506,114632.0
2022-06-17 12:00:00,10.47,10.53,10.42,10.51,129350.0,9.0506,9.1024,9.0074,9.0852,129350.0
2022-06-17 12:30:00,10.51,10.56,10.49,10.53,109757.0,9.0852,9.1284,9.0679,9.1024,109757.0
2022-06-17 13:00:00,10.53,10.61,10.53,10.56,135573.0,9.1024,9.1716,9.1024,9.1284,135573.0
2022-06-17 13:30:00,10.56,10.6,10.54,10.59,176900.0,9.1284,9.163,9.1111,9.1543,176900.0
2022-06-17 14:00:00,10.59,10.63,10.58,10.6,174271.0,9.1543,9.1889,9.1457,9.163,174271.0
2022-06-17 14:30:00,10.6,10.64,10.56,10.57,186393.0,9.163,9.1975,9.1284,9.137,186393.0
2022-06-17 15:00:00,10.57,10.6,10.51,10.59,278976.0,9.137,9.163,9.0852,9.1543,278976.0
2022-06-17 15:30:00,10.59,10.61,10.53,10.53,832559.0,9.1543,9.1716,9.1024,9.1024,832559.0
2022-06-21 09:30:00,10.71,10.8,10.58,10.67,213749.0,9.258,9.3358,9.1457,9.2235,213749.0
2022-06-21 10:00:00,10.67,10.71,10.63,10.66,100701.0,9.2235,9.258,9.1889,9.2148,100701.0
2022-06-21 10:30:00,10.66,10.73,10.64,10.72,121842.0,9.2148,9.2753,9.1975,9.2667,121842.0
2022-06-21 11:00:00,10.72,10.75,10.67,10.69,138936.0,9.2667,9.2926,9.2235,9.2408,138936.0
2022-06-21 11:30:00,10.69,10.7,10.66,10.67,131821.0,9.2408,9.2494,9.2148,9.2235,131821.0
2022-06-21 12:00:00,10.66,10.7,10.65,10.7,63938.0,9.2148,9.2494,9.2062,9.2494,63938.0
2022-06-21 12:30:00,10.7,10.71,10.67,10.7,95067.0,9.2494,9.258,9.2235,9.2494,95067.0
2022-06-21 13:00:00,10.7,10.7,10.65,10.66,108831.0,9.2494,9.2494,9.2062,9.2148,108831.0
2022-06-21 13:30:00,10.66,10.67,10.59,10.6,85927.0,9.2148,9.2235,9.1543,9.163,85927.0
2022-06-21 14:00:00,10.6,10.61,10.57,10.59,161083.0,9.163,9.1716,9.137,9.1543,161083.0
2022-06-21 14:30:00,10.59,10.61,10.56,10.61,152082.0,9.1543,9.1716,9.1284,9.1716,152082.0
2022-06-21 15:00:00,10.61,10.62,10.57,10.61,160528.0,9.1716,9.1802,9.137,9.1716,160528.0
2022-06-21 15:30:00,10.62,10.62,10.57,10.58,451156.0,9.1802,9.1802,9.137,9.1457,451156.0
2022-06-22 09:30:00,10.41,10.61,10.41,10.54,228513.0,8.9987,9.1716,8.9987,9.1111,228513.0
2022-06-22 10:00:00,10.54,10.63,10.54,10.62,153902.0,9.1111,9.1889,9.1111,9.1802,153902.0
2022-06-22 10:30:00,10.62,10.67,10.58,10.59,84824.0,9.1802,9.2235,9.1457,9.1543,84824.0
2022-06-22 11:00:00,10.59,10.59,10.55,10.59,80016.0,9.1543,9.1543,9.1197,9.1543,80016.0
2022-06-22 11:30:00,10.59,10.6,10.53,10.54,82776.0,9.1543,9.163,9.1024,9.1111,82776.0
2022-06-22 12:00:00,10.54,10.61,10.52,10.58,99591.0,9.1111,9.1716,9.0938,9.1457,99591.0
2022-06-22 12:30:00,10.58,10.62,10.56,10.61,57924.0,9.1457,9.1802,9.1284,9.1716,57924.0
2022-06-22 13:00:00,10.61,10.64,10.59,10.63,86570.0,9.1716,9.1975,9.1543,9.1889,86570.0
2022-06-22 13:30:00,10.63,10.65,10.61,10.63,52270.0,9.1889,9.2062,9.1716,9.1889,52270.0
2022-06-22 14:00:00,10.63,10.68,10.62,10.66,103118.0,9.1889,9.2321,9.1802,9.2148,103118.0
2022-06-22 14:30:00,10.65,10.67,10.63,10.66,81722.0,9.2062,9.2235,9.1889,9.2148,81722.0
2022-06-22 15:00:00,10.66,10.69,10.64,10.66,101830.0,9.2148,9.2408,9.1975,9.2148,101830.0
2022-06-22 15:30:00,10.66,10.68,10.61,10.62,519457.0,9.2148,9.2321,9.1716,9.1802,519457.0
2022-06-23 09:30:00,10.59,10.6,10.5,10.57,111580.0,9.1543,9.163,9.0765,9.137,111580.0
2022-06-23 10:00:00,10.56,10.57,10.47,10.49,78361.0,9.1284,9.137,9.0506,9.0679,78361.0
2022-06-23 10:30:00,10.49,10.55,10.47,10.49,91697.0,9.0679,9.1197,9.0506,9.0679,91697.0
2022-06-23 11:00:00,10.49,10.51,10.46,10.46,83546.0,9.0679,9.0852,9.0419,9.0419,83546.0
2022-06-23 11:30:00,10.46,10.47,10.39,10.42,93840.0,9.0419,9.0506,8.9814,9.0074,93840.0
2022-06-23 12:00:00,10.42,10.43,10.37,10.39,53176.0,9.0074,9.016,8.9641,8.9814,53176.0
2022-06-23 12:30:00,10.39,10.4,10.31,10.32,86812.0,8.9814,8.9901,8.9123,8.9209,86812.0
2022-06-23 13:00:00,10.32,10.36,10.3,10.31,62994.0,8.9209,8.9555,8.9036,8.9123,62994.0
2022-06-23 13:30:00,10.32,10.33,10.27,10.32,82699.0,8.9209,8.9296,8.8777,8.9209,82699.0
2022-06-23 14:00:00,10.33,10.33,10.29,10.32,66151.0,8.9296,8.9296,8.895,8.9209,66151.0
2022-06-23 14:30:00,10.32,10.37,10.31,10.35,97574.0,8.9209,8.9641,8.9123,8.9469,97574.0
2022-06-23 15:00:00,10.35,10.4,10.33,10.38,91568.0,8.9469,8.9901,8.9296,8.9728,91568.0
2022-06-23 15:30:00,10.39,10.48,10.38,10.45,524209.0,8.9814,9.0592,8.9728,9.0333,524209.0
2022-06-24 09:30:00,10.46,10.58,10.45,10.57,246278.0,9.0419,9.1457,9.0333,9.137,246278.0
2022-06-24 10:00:00,10.58,10.66,10.57,10.65,141400.0,9.1457,9.2148,9.137,9.2062,141400.0
2022-06-24 10:30:00,10.64,10.67,10.6,10.64,173321.0,9.1975,9.2235,9.163,9.1975,173321.0
2022-06-24 11:00:00,10.65,10.67,10.6,10.64,265457.0,9.2062,9.2235,9.163,9.1975,265457.0
2022-06-24 11:30:00,10.64,10.72,10.63,10.68,223796.0,9.1975,9.2667,9.1889,9.2321,223796.0
2022-06-24 12:00:00,10.68,10.68,10.63,10.63,150512.0,9.2321,9.2321,9.1889,9.1889,150512.0
2022-06-24 12:30:00,10.64,10.67,10.62,10.63,121883.0,9.1975,9.2235,9.1802,9.1889,121883.0
2022-06-24 13:00:00,10.62,10.65,10.6,10.61,117904.0,9.1802,9.2062,9.163,9.1716,117904.0
2022-06-24 13:30:00,10.61,10.64,10.6,10.61,101679.0,9.1716,9.1975,9.163,9.1716,101679.0
2022-06-24 14:00:00,10.61,10.63,10.59,10.63,126184.0,9.1716,9.1889,9.1543,9.1889,126184.0
2022-06-24 14:30:00,10.63,10.65,10.61,10.61,148181.0,9.1889,9.2062,9.1716,9.1716,148181.0
2022-06-24 15:00:00,10.61,10.63,10.59,10.6,317498.0,9.1716,9.1889,9.1543,9.163,317498.0
2022-06-24 15:30:00,10.6,10.64,10.49,10.52,2335343.0,9.163,9.1975,9.0679,9.0938,2335343.0
2022-06-27 09:30:00,10.68,10.79,10.58,10.65,353549.0,9.2321,9.3272,9.1457,9.2062,353549.0
2022-06-27 10:00:00,10.65,10.68,10.61,10.62,174746.0,9.2062,9.2321,9.1716,9.1802,174746.0
2022-06-27 10:30:00,10.61,10.73,10.61,10.69,168976.0,9.1716,9.2753,9.1716,9.2408,168976.0
2022-06-27 11:00:00,10.7,10.79,10.68,10.78,176481.0,9.2494,9.3272,9.2321,9.3186,176481.0
2022-06-27 11:30:00,10.78,10.8,10.75,10.77,140501.0,9.3186,9.3358,9.2926,9.3099,140501.0
2022-06-27 12:00:00,10.77,10.78,10.69,10.7,83742.0,9.3099,9.3186,9.2408,9.2494,83742.0
2022-06-27 12:30:00,10.69,10.71,10.66,10.7,102231.0,9.2408,9.258,9.2148,9.2494,102231.0
2022-06-27 13:00:00,10.7,10.71,10.66,10.66,126222.0,9.2494,9.258,9.2148,9.2148,126222.0
2022-06-27 13:30:00,10.67,10.67,10.61,10.65,120995.0,9.2235,9.2235,9.1716,9.2062,120995.0
2022-06-27 14:00:00,10.65,10.69,10.63,10.67,115634.0,9.2062,9.2408,9.1889,9.2235,115634.0
2022-06-27 14:30:00,10.67,10.71,10.66,10.69,96546.0,9.2235,9.258,9.2148,9.2408,96546.0
2022-06-27 15:00:00,10.69,10.69,10.63,10.66,179628.0,9.2408,9.2408,9.1889,9.2148,179628.0
2022-06-27 15:30:00,10.65,10.69,10.63,10.68,814099.0,9.2062,9.2408,9.1889,9.2321,814099.0
2022-06-28 09:30:00,10.75,10.85,10.74,10.78,833619.0,9.2926,9.3791,9.284,9.3186,833619.0
2022-06-28 10:00:00,10.79,10.81,10.73,10.78,278082.0,9.3272,9.3445,9.2753,9.3186,278082.0
2022-06-28 10:30:00,10.78,10.81,10.75,10.8,203697.0,9.3186,9.3445,9.2926,9.3358,203697.0
2022-06-28 11:00:00,10.8,10.81,10.64,10.65,125081.0,9.3358,9.3445,9.1975,9.2062,125081.0
2022-06-28 11:30:00,10.65,10.67,10.62,10.65,181138.0,9.2062,9.2235,9.1802,9.2062,181138.0
2022-06-28 12:00:00,10.64,10.67,10.62,10.67,141441.0,9.1975,9.2235,9.1802,9.2235,141441.0
2022-06-28 12:30:00,10.66,10.69,10.64,10.65,161339.0,9.2148,9.2408,9.1975,9.2062,161339.0
2022-06-28 13:00:00,10.65,10.67,10.6,10.66,118403.0,9.2062,9.2235,9.163,9.2148,118403.0
2022-06-28 13:30:00,10.65,10.67,10.62,10.65,121215.0,9.2062,9.2235,9.1802,9.2062,121215.0
2022-06-28 14:00:00,10.64,10.67,10.57,10.59,102813.0,9.1975,9.2235,9.137,9.1543,102813.0
2022-06-28 14:30:00,10.58,10.59,10.55,10.57,108237.0,9.1457,9.1543,9.1197,9.137,108237.0
2022-06-28 15:00:00,10.58,10.62,10.55,10.6,143177.0,9.1457,9.1802,9.1197,9.163,143177.0
2022-06-28 15:30:00,10.6,10.61,10.57,10.57,452104.0,9.163,9.1716,9.137,9.137,452104.0
2022-06-29 09:30:00,10.61,10.7,10.51,10.61,399027.0,9.1716,9.2494,9.0852,9.1716,399027.0
2022-06-29 10:00:00,10.61,10.66,10.54,10.57,183303.0,9.1716,9.2148,9.1111,9.137,183303.0
2022-06-29 10:30:00,10.56,10.62,10.53,10.55,187516.0,9.1284,9.1802,9.1024,9.1197,187516.0
2022-06-29 11:00:00,10.55,10.57,10.51,10.53,97366.0,9.1197,9.137,9.0852,9.1024,97366.0
2022-06-29 11:30:00,10.53,10.58,10.52,10.54,78200.0,9.1024,9.1457,9.0938,9.1111,78200.0
2022-06-29 12:00:00,10.55,10.56,10.48,10.49,107132.0,9.1197,9.1284,9.0592,9.0679,107132.0
2022-06-29 12:30:00,10.49,10.54,10.48,10.51,65188.0,9.0679,9.1111,9.0592,9.0852,65188.0
2022-06-29 13:00:00,10.51,10.54,10.49,10.51,80093.0,9.0852,9.1111,9.0679,9.0852,80093.0
2022-06-29 13:30:00,10.52,10.54,10.49,10.54,152681.0,9.0938,9.1111,9.0679,9.1111,152681.0
2022-06-29 14:00:00,10.54,10.55,10.51,10.54,174396.0,9.1111,9.1197,9.0852,9.1111,174396.0
2022-06-29 14:30:00,10.55,10.55,10.51,10.52,167470.0,9.1197,9.1197,9.0852,9.0938,167470.0
2022-06-29 15:00:00,10.53,10.56,10.5,10.55,175038.0,9.1024,9.1284,9.0765,9.1197,175038.0
2022-06-29 15:30:00,10.55,10.57,10.52,10.57,567037.0,9.1197,9.137,9.0938,9.137,567037.0
2022-06-30 09:30:00,10.32,10.39,10.25,10.26,213693.0,8.9209,8.9814,8.8604,8.8691,213693.0
2022-06-30 10:00:00,10.26,10.36,10.23,10.28,150918.0,8.8691,8.9555,8.8431,8.8863,150918.0
2022-06-30 10:30:00,10.28,10.35,10.27,10.31,243532.0,8.8863,8.9469,8.8777,8.9123,243532.0
2022-06-30 11:00:00,10.32,10.34,10.28,10.32,274018.0,8.9209,8.9382,8.8863,8.9209,274018.0
2022-06-30 11:30:00,10.33,10.37,10.3,10.36,172884.0,8.9296,8.9641,8.9036,8.9555,172884.0
2022-06-30 12:00:00,10.36,10.43,10.33,10.43,246936.0,8.9555,9.016,8.9296,9.016,246936.0
2022-06-30 12:30:00,10.43,10.45,10.41,10.44,171942.0,9.016,9.0333,8.9987,9.0247,171942.0
2022-06-30 13:00:00,10.44,10.45,10.37,10.44,216286.0,9.0247,9.0333,8.9641,9.0247,216286.0
2022-06-30 13:30:00,10.44,10.52,10.43,10.47,234660.0,9.0247,9.0938,9.016,9.0506,234660.0
2022-06-30 14:00:00,10.48,10.49,10.44,10.46,194297.0,9.0592,9.0679,9.0247,9.0419,194297.0
2022-06-30 14:30:00,10.46,10.47,10.39,10.42,80131.0,9.0419,9.0506,8.9814,9.0074,80131.0
2022-06-30 15:00:00,10.42,10.42,10.34,10.36,150749.0,9.0074,9.0074,8.9382,8.9555,150749.0
2022-06-30 15:30:00,10.36,10.42,10.35,10.41,737012.0,8.9555,9.0074,8.9469,8.9987,737012.0
2022-07-01 09:30:00,10.37,10.52,10.31,10.48,290799.0,8.9641,9.0938,8.9123,9.0592,290799.0
2022-07-01 10:00:00,10.49,10.5,10.27,10.3,138295.0,9.0679,9.0765,8.8777,8.9036,138295.0
2022-07-01 10:30:00,10.29,10.34,10.25,10.33,123786.0,8.895,8.9382,8.8604,8.9296,123786.0
2022-07-01 11:00:00,10.33,10.4,10.33,10.39,151677.0,8.9296,8.9901,8.9296,8.9814,151677.0
2022-07-01 11:30:00,10.4,10.46,10.37,10.39,305037.0,8.9901,9.0419,8.9641,8.9814,305037.0
2022-07-01 12:00:00,10.39,10.45,10.37,10.45,177323.0,8.9814,9.0333,8.9641,9.0333,177323.0
2022-07-01 12:30:00,10.45,10.46,10.38,10.38,123414.0,9.0333,9.0419,8.9728,8.9728,123414.0
2022-07-01 13:00:00,10.38,10.45,10.38,10.44,166219.0,8.9728,9.0333,8.9728,9.0247,166219.0
2022-07-01 13:30:00,10.44,10.51,10.43,10.5,164132.0,9.0247,9.0852,9.016,9.0765,164132.0
2022-07-01 14:00:00,10.5,10.55,10.48,10.52,113051.0,9.0765,9.1197,9.0592,9.0938,113051.0
2022-07-01 14:30:00,10.53,10.57,10.52,10.57,127873.0,9.1024,9.137,9.0938,9.137,127873.0
2022-07-01 15:00:00,10.57,10.59,10.54,10.59,133283.0,9.137,9.1543,9.1111,9.1543,133283.0
2022-07-01 15:30:00,10.59,10.62,10.57,10.59,501087.0,9.1543,9.1802,9.137,9.1543,501087.0
2022-07-05 09:30:00,10.38,10.44,10.18,10.22,241112.0,8.9728,9.0247,8.7999,8.8345,241112.0
2022-07-05 10:00:00,10.22,10.32,10.22,10.32,223789.0,8.8345,8.9209,8.8345,8.9209,223789.0
2022-07-05 10:30:00,10.32,10.41,10.31,10.36,196358.0,8.9209,8.9987,8.9123,8.9555,196358.0
2022-07-05 11:00:00,10.35,10.37,10.3,10.32,91988.0,8.9469,8.9641,8.9036,8.9209,91988.0
2022-07-05 11:30:00,10.32,10.36,10.29,10.35,65327.0,8.9209,8.9555,8.895,8.9469,65327.0
2022-07-05 12:00:00,10.35,10.38,10.32,10.36,74993.0,8.9469,8.9728,8.9209,8.9555,74993.0
2022-07-05 12:30:00,10.36,10.38,10.3,10.34,97910.0,8.9555,8.9728,8.9036,8.9382,97910.0
2022-07-05 13:00:00,10.34,10.37,10.31,10.35,173413.0,8.9382,8.9641,8.9123,8.9469,173413.0
2022-07-05 13:30:00,10.35,10.4,10.34,10.38,110628.0,8.9469,8.9901,8.9382,8.9728,110628.0
2022-07-05 14:00:00,10.38,10.46,10.38,10.46,97237.0,8.9728,9.0419,8.9728,9.0419,97237.0
2022-07-05 14:30:00,10.46,10.48,10.45,10.46,69035.0,9.0419,9.0592,9.0333,9.0419,69035.0
2022-07-05 15:00:00,10.46,10.51,10.44,10.47,154896.0,9.0419,9.0852,9.0247,9.0506,154896.0
2022-07-05 15:30:00,10.47,10.55,10.45,10.55,518739.0,9.0506,9.1197,9.0333,9.1197,518739.0
2022-07-06 09:30:00,10.45,10.51,10.38,10.38,183633.0,9.0333,9.0852,8.9728,8.9728,183633.0
2022-07-06 10:00:00,10.38,10.44,10.37,10.42,135124.0,8.9728,9.0247,8.9641,9.0074,135124.0
2022-07-06 10:30:00,10.42,10.42,10.33,10.35,1049176.0,9.0074,9.0074,8.9296,8.9469,1049176.0
2022-07-06 11:00:00,10.35,10.35,10.27,10.34,97678.0,8.9469,8.9469,8.8777,8.9382,97678.0
2022-07-06 11:30:00,10.34,10.4,10.31,10.4,113779.0,8.9382,8.9901,8.9123,8.9901,113779.0
2022-07-06 12:00:00,10.4,10.42,10.37,10.4,147042.0,8.9901,9.0074,8.9641,8.9901,147042.0
2022-07-06 12:30:00,10.39,10.42,10.38,10.41,61081.0,8.9814,9.0074,8.9728,8.9987,61081.0
2022-07-06 13:00:00,10.41,10.45,10.41,10.42,85337.0,8.9987,9.0333,8.9987,9.0074,85337.0
2022-07-06 13:30:00,10.42,10.46,10.41,10.44,106234.0,9.0074,9.0419,8.9987,9.0247,106234.0
2022-07-06 14:00:00,10.44,10.48,10.37,10.43,219609.0,9.0247,9.0592,8.9641,9.016,219609.0
2022-07-06 14:30:00,10.43,10.51,10.42,10.46,159488.0,9.016,9.0852,9.0074,9.0419,159488.0
2022-07-06 15:00:00,10.46,10.47,10.42,10.47,98671.0,9.0419,9.0506,9.0074,9.0506,98671.0
2022-07-06 15:30:00,10.46,10.49,10.39,10.42,481923.0,9.0419,9.0679,8.9814,9.0074,481923.0
2022-07-07 09:30:00,10.54,10.65,10.54,10.57,145039.0,9.1111,9.2062,9.1111,9.137,145039.0
2022-07-07 10:00:00,10.57,10.58,10.52,10.57,61500.0,9.137,9.1457,9.0938,9.137,61500.0
2022-07-07 10:30:00,10.57,10.6,10.55,10.57,81808.0,9.137,9.163,9.1197,9.137,81808.0
2022-07-07 11:00:00,10.58,10.61,10.56,10.58,69378.0,9.1457,9.1716,9.1284,9.1457,69378.0
2022-07-07 11:30:00,10.57,10.57,10.53,10.54,74275.0,9.137,9.137,9.1024,9.1111,74275.0
2022-07-07 12:00:00,10.54,10.58,10.54,10.55,48132.0,9.1111,9.1457,9.1111,9.1197,48132.0
2022-07-07 12:30:00,10.56,10.58,10.55,10.55,57993.0,9.1284,9.1457,9.1197,9.1197,57993.0
2022-07-07 13:00:00,10.56,10.59,10.54,10.56,95390.0,9.1284,9.1543,9.1111,9.1284,95390.0
2022-07-07 13:30:00,10.56,10.58,10.55,10.56,42138.0,9.1284,9.1457,9.1197,9.1284,42138.0
2022-07-07 14:00:00,10.57,10.59,10.55,10.58,46249.0,9.137,9.1543,9.1197,9.1457,46249.0
2022-07-07 14:30:00,10.57,10.58,10.54,10.57,102022.0,9.137,9.1457,9.1111,9.137,102022.0
2022-07-07 15:00:00,10.57,10.59,10.55,10.55,78879.0,9.137,9.1543,9.1197,9.1197,78879.0
2022-07-07 15:30:00,10.55,10.59,10.53,10.57,309787.0,9.1197,9.1543,9.1024,9.137,309787.0
2022-07-08 09:30:00,10.63,10.67,10.52,10.54,146717.0,9.1889,9.2235,9.0938,9.1111,146717.0
2022-07-08 10:00:00,10.53,10.64,10.51,10.63,103406.0,9.1024,9.1975,9.0852,9.1889,103406.0
2022-07-08 10:30:00,10.63,10.68,10.63,10.66,67048.0,9.1889,9.2321,9.1889,9.2148,67048.0
2022-07-08 11:00:00,10.66,10.68,10.63,10.65,54203.0,9.2148,9.2321,9.1889,9.2062,54203.0
2022-07-08 11:30:00,10.65,10.67,10.6,10.63,100046.0,9.2062,9.2235,9.163,9.1889,100046.0
2022-07-08 12:00:00,10.63,10.64,10.58,10.58,70063.0,9.1889,9.1975,9.1457,9.1457,70063.0
2022-07-08 12:30:00,10.59,10.59,10.52,10.52,57792.0,9.1543,9.1543,9.0938,9.0938,57792.0
2022-07-08 13:00:00,10.52,10.56,10.5,10.55,59557.0,9.0938,9.1284,9.0765,9.1197,59557.0
2022-07-08 13:30:00,10.55,10.56,10.52,10.53,64940.0,9.1197,9.1284,9.0938,9.1024,64940.0
2022-07-08 14:00:00,10.53,10.59,10.52,10.59,84182.0,9.1024,9.1543,9.0938,9.1543,84182.0
2022-07-08 14:30:00,10.59,10.62,10.57,10.6,65153.0,9.1543,9.1802,9.137,9.163,65153.0
2022-07-08 15:00:00,10.59,10.62,10.58,10.61,86403.0,9.1543,9.1802,9.1457,9.1716,86403.0
2022-07-08 15:30:00,10.6,10.61,10.54,10.54,478706.0,9.163,9.1716,9.1111,9.1111,478706.0
2022-07-11 09:30:00,10.44,10.53,10.42,10.53,110947.0,9.0247,9.1024,9.0074,9.1024,110947.0
2022-07-11 10:00:00,10.52,10.53,10.42,10.45,103065.0,9.0938,9.1024,9.0074,9.0333,103065.0
2022-07-11 10:30:00,10.45,10.47,10.42,10.42,77823.0,9.0333,9.0506,9.0074,9.0074,77823.0
2022-07-11 11:00:00,10.42,10.46,10.41,10.46,96090.0,9.0074,9.0419,8.9987,9.0419,96090.0
2022-07-11 11:30:00,10.45,10.48,10.42,10.44,76900.0,9.0333,9.0592,9.0074,9.0247,76900.0
2022-07-11 12:00:00,10.44,10.45,10.41,10.43,55171.0,9.0247,9.0333,8.9987,9.016,55171.0
2022-07-11 12:30:00,10.42,10.46,10.41,10.46,63037.0,9.0074,9.0419,8.9987,9.0419,63037.0
2022-07-11 13:00:00,10.45,10.49,10.44,10.49,40069.0,9.0333,9.0679,9.0247,9.0679,40069.0
2022-07-11 13:30:00,10.49,10.51,10.48,10.5,68314.0,9.0679,9.0852,9.0592,9.0765,68314.0
2022-07-11 14:00:00,10.5,10.5,10.45,10.47,97510.0,9.0765,9.0765,9.0333,9.0506,97510.0
2022-07-11 14:30:00,10.47,10.49,10.44,10.44,56906.0,9.0506,9.0679,9.0247,9.0247,56906.0
2022-07-11 15:00:00,10.45,10.45,10.43,10.45,66876.0,9.0333,9.0333,9.016,9.0333,66876.0
2022-07-11 15:30:00,10.45,10.51,10.43,10.5,392294.0,9.0333,9.0852,9.016,9.0765,392294.0
2022-07-12 09:30:00,10.43,10.57,10.42,10.54,122984.0,9.016,9.137,9.0074,9.1111,122984.0
2022-07-12 10:00:00,10.54,10.6,10.5,10.57,84243.0,9.1111,9.163,9.0765,9.137,84243.0
2022-07-12 10:30:00,10.58,10.62,10.57,10.61,101205.0,9.1457,9.1802,9.137,9.1716,101205.0
2022-07-12 11:00:00,10.61,10.63,10.57,10.61,124577.0,9.1716,9.1889,9.137,9.1716,124577.0
2022-07-12 11:30:00,10.62,10.64,10.6,10.62,75448.0,9.1802,9.1975,9.163,9.1802,75448.0
2022-07-12 12:00:00,10.62,10.65,10.61,10.65,55300.0,9.1802,9.2062,9.1716,9.2062,55300.0
2022-07-12 12:30:00,10.65,10.66,10.62,10.65,77748.0,9.2062,9.2148,9.1802,9.2062,77748.0
2022-07-12 13:00:00,10.65,10.66,10.6,10.62,77152.0,9.2062,9.2148,9.163,9.1802,77152.0
2022-07-12 13:30:00,10.62,10.65,10.61,10.65,62364.0,9.1802,9.2062,9.1716,9.2062,62364.0
2022-07-12 14:00:00,10.65,10.65,10.59,10.6,40285.0,9.2062,9.2062,9.1543,9.163,40285.0
2022-07-12 14:30:00,10.61,10.62,10.58,10.59,50185.0,9.1716,9.1802,9.1457,9.1543,50185.0
2022-07-12 15:00:00,10.59,10.59,10.5,10.51,69313.0,9.1543,9.1543,9.0765,9.0852,69313.0
2022-07-12 15:30:00,10.51,10.52,10.46,10.52,436160.0,9.0852,9.0938,9.0419,9.0938,436160.0
2022-07-13 09:30:00,10.42,10.5,10.29,10.29,122291.0,9.0074,9.0765,8.895,8.895,122291.0
2022-07-13 10:00:00,10.29,10.32,10.18,10.24,99756.0,8.895,8.9209,8.7999,8.8518,99756.0
2022-07-13 10:30:00,10.25,10.31,10.24,10.28,87998.0,8.8604,8.9123,8.8518,8.8863,87998.0
2022-07-13 11:00:00,10.27,10.33,10.25,10.26,49885.0,8.8777,8.9296,8.8604,8.8691,49885.0
2022-07-13 11:30:00,10.25,10.28,10.22,10.25,67890.0,8.8604,8.8863,8.8345,8.8604,67890.0
2022-07-13 12:00:00,10.26,10.33,10.25,10.32,100734.0,8.8691,8.9296,8.8604,8.9209,100734.0
2022-07-13 12:30:00,10.32,10.32,10.28,10.29,51874.0,8.9209,8.9209,8.8863,8.895,51874.0
2022-07-13 13:00:00,10.29,10.31,10.26,10.28,79875.0,8.895,8.9123,8.8691,8.8863,79875.0
2022-07-13 13:30:00,10.28,10.3,10.26,10.3,85678.0,8.8863,8.9036,8.8691,8.9036,85678.0
2022-07-13 14:00:00,10.3,10.3,10.24,10.28,102061.0,8.9036,8.9036,8.8518,8.8863,102061.0
2022-07-13 14:30:00,10.28,10.31,10.27,10.3,103677.0,8.8863,8.9123,8.8777,8.9036,103677.0
2022-07-13 15:00:00,10.3,10.31,10.27,10.29,157747.0,8.9036,8.9123,8.8777,8.895,157747.0
2022-07-13 15:30:00,10.29,10.32,10.26,10.29,413270.0,8.895,8.9209,8.8691,8.895,413270.0
2022-07-14 09:30:00,10.2,10.21,10.03,10.09,205235.0,8.8172,8.8258,8.6702,8.7221,205235.0
2022-07-14 10:00:00,10.09,10.1,10.03,10.08,190682.0,8.7221,8.7307,8.6702,8.7135,190682.0
2022-07-14 10:30:00,10.08,10.11,10.01,10.04,142917.0,8.7135,8.7394,8.6529,8.6789,142917.0
2022-07-14 11:00:00,10.05,10.09,10.03,10.07,66275.0,8.6875,8.7221,8.6702,8.7048,66275.0
2022-07-14 11:30:00,10.07,10.11,10.04,10.11,49892.0,8.7048,8.7394,8.6789,8.7394,49892.0
2022-07-14 12:00:00,10.1,10.11,10.05,10.06,94213.0,8.7307,8.7394,8.6875,8.6962,94213.0
2022-07-14 12:30:00,10.07,10.07,10.02,10.04,143955.0,8.7048,8.7048,8.6616,8.6789,143955.0
2022-07-14 13:00:00,10.04,10.07,10.02,10.07,60971.0,8.6789,8.7048,8.6616,8.7048,60971.0
2022-07-14 13:30:00,10.06,10.1,10.03,10.09,52555.0,8.6962,8.7307,8.6702,8.7221,52555.0
2022-07-14 14:00:00,10.09,10.15,10.08,10.14,54398.0,8.7221,8.774,8.7135,8.7653,54398.0
2022-07-14 14:30:00,10.15,10.17,10.13,10.16,47628.0,8.774,8.7913,8.7567,8.7826,47628.0
2022-07-14 15:00:00,10.16,10.17,10.11,10.15,122225.0,8.7826,8.7913,8.7394,8.774,122225.0
2022-07-14 15:30:00,10.15,10.16,10.09,10.13,387215.0,8.774,8.7826,8.7221,8.7567,387215.0
2022-07-15 09:30:00,10.37,10.41,10.2,10.21,243259.0,8.9641,8.9987,8.8172,8.8258,243259.0
2022-07-15 10:00:00,10.22,10.37,10.21,10.37,154229.0,8.8345,8.9641,8.8258,8.9641,154229.0
2022-07-15 10:30:00,10.37,10.4,10.31,10.35,194241.0,8.9641,8.9901,8.9123,8.9469,194241.0
2022-07-15 11:00:00,10.35,10.42,10.34,10.38,137045.0,8.9469,9.0074,8.9382,8.9728,137045.0
2022-07-15 11:30:00,10.38,10.43,10.37,10.41,121056.0,8.9728,9.016,8.9641,8.9987,121056.0
2022-07-15 12:00:00,10.41,10.47,10.41,10.43,124822.0,8.9987,9.0506,8.9987,9.016,124822.0
2022-07-15 12:30:00,10.43,10.43,10.41,10.42,54513.0,9.016,9.016,8.9987,9.0074,54513.0
2022-07-15 13:00:00,10.41,10.49,10.41,10.49,97320.0,8.9987,9.0679,8.9987,9.0679,97320.0
2022-07-15 13:30:00,10.48,10.5,10.46,10.48,117617.0,9.0592,9.0765,9.0419,9.0592,117617.0
2022-07-15 14:00:00,10.48,10.51,10.47,10.49,97097.0,9.0592,9.0852,9.0506,9.0679,97097.0
2022-07-15 14:30:00,10.49,10.51,10.46,10.46,137193.0,9.0679,9.0852,9.0419,9.0419,137193.0
2022-07-15 15:00:00,10.46,10.48,10.44,10.44,167926.0,9.0419,9.0592,9.0247,9.0247,167926.0
2022-07-15 15:30:00,10.44,10.47,10.42,10.46,517839.0,9.0247,9.0506,9.0074,9.0419,517839.0
2022-07-18 09:30:00,10.57,10.69,10.51,10.61,163750.0,9.137,9.2408,9.0852,9.1716,163750.0
2022-07-18 10:00:00,10.61,10.63,10.59,10.62,149000.0,9.1716,9.1889,9.1543,9.1802,149000.0
2022-07-18 10:30:00,10.62,10.65,10.6,10.64,168733.0,9.1802,9.2062,9.163,9.1975,168733.0
2022-07-18 11:00:00,10.63,10.66,10.62,10.65,87598.0,9.1889,9.2148,9.1802,9.2062,87598.0
2022-07-18 11:30:00,10.65,10.68,10.63,10.68,55906.0,9.2062,9.2321,9.1889,9.2321,55906.0
2022-07-18 12:00:00,10.68,10.68,10.66,10.67,100880.0,9.2321,9.2321,9.2148,9.2235,100880.0
2022-07-18 12:30:00,10.67,10.68,10.64,10.65,82582.0,9.2235,9.2321,9.1975,9.2062,82582.0
2022-07-18 13:00:00,10.65,10.68,10.63,10.66,72921.0,9.2062,9.2321,9.1889,9.2148,72921.0
2022-07-18 13:30:00,10.66,10.67,10.61,10.62,119243.0,9.2148,9.2235,9.1716,9.1802,119243.0
2022-07-18 14:00:00,10.61,10.63,10.55,10.55,121996.0,9.1716,9.1889,9.1197,9.1197,121996.0
2022-07-18 14:30:00,10.55,10.6,10.55,10.57,82719.0,9.1197,9.163,9.1197,9.137,82719.0
2022-07-18 15:00:00,10.56,10.6,10.55,10.55,137942.0,9.1284,9.163,9.1197,9.1197,137942.0
2022-07-18 15:30:00,10.55,10.56,10.5,10.54,496623.0,9.1197,9.1284,9.0765,9.1111,496623.0
2022-07-19 09:30:00,10.69,10.8,10.63,10.76,105318.0,9.2408,9.3358,9.1889,9.3013,105318.0
2022-07-19 10:00:00,10.76,10.87,10.75,10.85,56343.0,9.3013,9.3964,9.2926,9.3791,56343.0
2022-07-19 10:30:00,10.86,10.87,10.8,10.83,31763.0,9.3877,9.3964,9.3358,9.3618,31763.0
2022-07-19 11:00:00,10.83,10.86,10.81,10.84,34401.0,9.3618,9.3877,9.3445,9.3704,34401.0
2022-07-19 11:30:00,10.84,10.86,10.81,10.84,37577.0,9.3704,9.3877,9.3445,9.3704,37577.0
2022-07-19 12:00:00,10.84,10.85,10.82,10.85,39106.0,9.3704,9.3791,9.3531,9.3791,39106.0
2022-07-19 12:30:00,10.85,10.89,10.84,10.88,40252.0,9.3791,9.4136,9.3704,9.405,40252.0
2022-07-19 13:00:00,10.88,10.88,10.85,10.87,33467.0,9.405,9.405,9.3791,9.3964,33467.0
2022-07-19 13:30:00,10.87,10.9,10.85,10.9,61838.0,9.3964,9.4223,9.3791,9.4223,61838.0
2022-07-19 14:00:00,10.9,10.92,10.89,10.89,43537.0,9.4223,9.4396,9.4136,9.4136,43537.0
2022-07-19 14:30:00,10.9,10.91,10.88,10.88,43169.0,9.4223,9.4309,9.405,9.405,43169.0
2022-07-19 15:00:00,10.88,10.93,10.88,10.92,75542.0,9.405,9.4482,9.405,9.4396,75542.0
2022-07-19 15:30:00,10.92,10.94,10.86,10.89,352306.0,9.4396,9.4569,9.3877,9.4136,352306.0
2022-07-20 09:30:00,10.79,10.89,10.79,10.84,212758.0,9.3272,9.4136,9.3272,9.3704,212758.0
2022-07-20 10:00:00,10.83,10.85,10.79,10.84,55181.0,9.3618,9.3791,9.3272,9.3704,55181.0
2022-07-20 10:30:00,10.84,10.93,10.83,10.92,70262.0,9.3704,9.4482,9.3618,9.4396,70262.0
2022-07-20 11:00:00,10.91,10.93,10.86,10.88,56902.0,9.4309,9.4482,9.3877,9.405,56902.0
2022-07-20 11:30:00,10.88,10.92,10.87,10.91,35618.0,9.405,9.4396,9.3964,9.4309,35618.0
2022-07-20 12:00:00,10.92,10.94,10.9,10.91,52464.0,9.4396,9.4569,9.4223,9.4309,52464.0
2022-07-20 12:30:00,10.9,10.92,10.83,10.87,62559.0,9.4223,9.4396,9.3618,9.3964,62559.0
2022-07-20 13:00:00,10.87,10.88,10.82,10.87,99882.0,9.3964,9.405,9.3531,9.3964,99882.0
2022-07-20 13:30:00,10.87,10.9,10.86,10.87,52806.0,9.3964,9.4223,9.3877,9.3964,52806.0
2022-07-20 14:00:00,10.87,10.94,10.87,10.93,65359.0,9.3964,9.4569,9.3964,9.4482,65359.0
2022-07-20 14:30:00,10.92,10.96,10.92,10.96,58365.0,9.4396,9.4742,9.4396,9.4742,58365.0
2022-07-20 15:00:00,10.96,10.98,10.95,10.97,66311.0,9.4742,9.4914,9.4655,9.4828,66311.0
2022-07-20 15:30:00,10.97,11.06,10.95,11.01,587205.0,9.4828,9.5606,9.4655,9.5174,587205.0
2022-07-21 09:30:00,10.93,11.01,10.83,10.98,98787.0,9.4482,9.5174,9.3618,9.4914,98787.0
2022-07-21 10:00:00,10.97,10.97,10.81,10.81,66994.0,9.4828,9.4828,9.3445,9.3445,66994.0
2022-07-21 10:30:00,10.82,10.9,10.82,10.9,43953.0,9.3531,9.4223,9.3531,9.4223,43953.0
2022-07-21 11:00:00,10.9,10.92,10.86,10.89,51265.0,9.4223,9.4396,9.3877,9.4136,51265.0
2022-07-21 11:30:00,10.89,10.94,10.89,10.91,63596.0,9.4136,9.4569,9.4136,9.4309,63596.0
2022-07-21 12:00:00,10.9,10.95,10.9,10.95,45246.0,9.4223,9.4655,9.4223,9.4655,45246.0
2022-07-21 12:30:00,10.95,10.96,10.92,10.94,26021.0,9.4655,9.4742,9.4396,9.4569,26021.0
2022-07-21 13:00:00,10.94,10.95,10.9,10.94,72592.0,9.4569,9.4655,9.4223,9.4569,72592.0
2022-07-21 13:30:00,10.93,10.93,10.88,10.9,41454.0,9.4482,9.4482,9.405,9.4223,41454.0
2022-07-21 14:00:00,10.9,10.93,10.89,10.92,37530.0,9.4223,9.4482,9.4136,9.4396,37530.0
2022-07-21 14:30:00,10.92,10.92,10.9,10.91,94947.0,9.4396,9.4396,9.4223,9.4309,94947.0
2022-07-21 15:00:00,10.91,10.96,10.9,10.94,84557.0,9.4309,9.4742,9.4223,9.4569,84557.0
2022-07-21 15:30:00,10.93,11.01,10.91,11.01,267339.0,9.4482,9.5174,9.4309,9.5174,267339.0
2022-07-22 09:30:00,10.99,11.08,10.88,10.9,115829.0,9.5001,9.5779,9.405,9.4223,115829.0
2022-07-22 10:00:00,10.91,10.98,10.9,10.98,97182.0,9.4309,9.4914,9.4223,9.4914,97182.0
2022-07-22 10:30:00,10.97,11.06,10.97,11.03,61495.0,9.4828,9.5606,9.4828,9.5347,61495.0
2022-07-22 11:00:00,11.04,11.09,11.02,11.04,77620.0,9.5433,9.5865,9.526,9.5433,77620.0
2022-07-22 11:30:00,11.04,11.05,10.98,11.0,86644.0,9.5433,9.552,9.4914,9.5087,86644.0
2022-07-22 12:00:00,11.0,11.0,10.95,10.98,55991.0,9.5087,9.5087,9.4655,9.4914,55991.0
2022-07-22 12:30:00,10.98,11.0,10.95,10.96,42116.0,9.4914,9.5087,9.4655,9.4742,42116.0
2022-07-22 13:00:00,10.96,10.96,10.9,10.91,57009.0,9.4742,9.4742,9.4223,9.4309,57009.0
2022-07-22 13:30:00,10.91,10.91,10.87,10.88,36589.0,9.4309,9.4309,9.3964,9.405,36589.0
2022-07-22 14:00:00,10.88,10.89,10.84,10.86,40597.0,9.405,9.4136,9.3704,9.3877,40597.0
2022-07-22 14:30:00,10.86,10.88,10.84,10.87,53893.0,9.3877,9.405,9.3704,9.3964,53893.0
2022-07-22 15:00:00,10.86,10.9,10.85,10.88,46174.0,9.3877,9.4223,9.3791,9.405,46174.0
2022-07-22 15:30:00,10.88,10.95,10.85,10.94,334924.0,9.405,9.4655,9.3791,9.4569,334924.0
2022-07-25 09:30:00,10.99,11.15,10.96,11.1,298998.0,9.5001,9.6384,9.4742,9.5952,298998.0
2022-07-25 10:00:00,11.1,11.15,11.07,11.13,77913.0,9.5952,9.6384,9.5692,9.6211,77913.0
2022-07-25 10:30:00,11.13,11.15,11.08,11.11,57816.0,9.6211,9.6384,9.5779,9.6038,57816.0
2022-07-25 11:00:00,11.11,11.13,11.09,11.13,62599.0,9.6038,9.6211,9.5865,9.6211,62599.0
2022-07-25 11:30:00,11.13,11.15,11.1,11.13,161770.0,9.6211,9.6384,9.5952,9.6211,161770.0
2022-07-25 12:00:00,11.13,11.13,11.09,11.1,54922.0,9.6211,9.6211,9.5865,9.5952,54922.0
2022-07-25 12:30:00,11.1,11.13,11.09,11.13,44565.0,9.5952,9.6211,9.5865,9.6211,44565.0
2022-07-25 13:00:00,11.13,11.14,11.11,11.13,131368.0,9.6211,9.6298,9.6038,9.6211,131368.0
2022-07-25 13:30:00,11.13,11.13,11.08,11.1,61316.0,9.6211,9.6211,9.5779,9.5952,61316.0
2022-07-25 14:00:00,11.1,11.11,11.07,11.1,57325.0,9.5952,9.6038,9.5692,9.5952,57325.0
2022-07-25 14:30:00,11.1,11.13,11.09,11.11,73473.0,9.5952,9.6211,9.5865,9.6038,73473.0
2022-07-25 15:00:00,11.11,11.12,11.09,11.12,54473.0,9.6038,9.6125,9.5865,9.6125,54473.0
2022-07-25 15:30:00,11.11,11.15,11.1,11.13,439228.0,9.6038,9.6384,9.5952,9.6211,439228.0
2022-07-26 09:30:00,11.01,11.14,11.01,11.09,99706.0,9.5174,9.6298,9.5174,9.5865,99706.0
2022-07-26 10:00:00,11.09,11.14,11.07,11.13,61817.0,9.5865,9.6298,9.5692,9.6211,61817.0
2022-07-26 10:30:00,11.13,11.19,11.12,11.18,49090.0,9.6211,9.673,9.6125,9.6643,49090.0
2022-07-26 11:00:00,11.18,11.18,11.09,11.1,86840.0,9.6643,9.6643,9.5865,9.5952,86840.0
2022-07-26 11:30:00,11.1,11.1,11.05,11.05,67580.0,9.5952,9.5952,9.552,9.552,67580.0
2022-07-26 12:00:00,11.05,11.07,11.03,11.05,49288.0,9.552,9.5692,9.5347,9.552,49288.0
2022-07-26 12:30:00,11.05,11.08,11.04,11.07,55423.0,9.552,9.5779,9.5433,9.5692,55423.0
2022-07-26 13:00:00,11.06,11.09,11.06,11.08,36228.0,9.5606,9.5865,9.5606,9.5779,36228.0
2022-07-26 13:30:00,11.08,11.08,11.05,11.05,52479.0,9.5779,9.5779,9.552,9.552,52479.0
2022-07-26 14:00:00,11.05,11.08,11.03,11.04,65278.0,9.552,9.5779,9.5347,9.5433,65278.0
2022-07-26 14:30:00,11.04,11.06,11.02,11.05,36890.0,9.5433,9.5606,9.526,9.552,36890.0
2022-07-26 15:00:00,11.05,11.08,11.02,11.07,57425.0,9.552,9.5779,9.526,9.5692,57425.0
2022-07-26 15:30:00,11.07,11.09,11.05,11.07,286256.0,9.5692,9.5865,9.552,9.5692,286256.0
2022-07-27 09:30:00,11.05,11.17,11.05,11.15,167820.0,9.552,9.6557,9.552,9.6384,167820.0
2022-07-27 10:00:00,11.15,11.2,11.14,11.2,127728.0,9.6384,9.6816,9.6298,9.6816,127728.0
2022-07-27 10:30:00,11.2,11.22,11.19,11.21,119699.0,9.6816,9.6989,9.673,9.6903,119699.0
2022-07-27 11:00:00,11.21,11.22,11.16,11.18,126563.0,9.6903,9.6989,9.647,9.6643,126563.0
2022-07-27 11:30:00,11.18,11.19,11.15,11.19,120228.0,9.6643,9.673,9.6384,9.673,120228.0
2022-07-27 12:00:00,11.19,11.19,11.16,11.17,108347.0,9.673,9.673,9.647,9.6557,108347.0
2022-07-27 12:30:00,11.17,11.19,11.16,11.18,70607.0,9.6557,9.673,9.647,9.6643,70607.0
2022-07-27 13:00:00,11.18,11.18,11.14,11.17,111022.0,9.6643,9.6643,9.6298,9.6557,111022.0
2022-07-27 13:30:00,11.17,11.19,11.15,11.18,90153.0,9.6557,9.673,9.6384,9.6643,90153.0
2022-07-27 14:00:00,11.18,11.22,11.17,11.19,96082.0,9.6643,9.6989,9.6557,9.673,96082.0
2022-07-27 14:30:00,11.18,11.31,11.15,11.27,185384.0,9.6643,9.7767,9.6384,9.7421,185384.0
2022-07-27 15:00:00,11.27,11.34,11.25,11.34,146662.0,9.7421,9.8026,9.7248,9.8026,146662.0
2022-07-27 15:30:00,11.34,11.36,11.23,11.25,621782.0,9.8026,9.8199,9.7076,9.7248,621782.0
2022-07-28 09:30:00,11.26,11.51,11.15,11.49,332494.0,9.7335,9.9496,9.6384,9.9323,332494.0
2022-07-28 10:00:00,11.49,11.51,11.37,11.39,116612.0,9.9323,9.9496,9.8286,9.8459,116612.0
2022-07-28 10:30:00,11.39,11.44,11.36,11.4,212807.0,9.8459,9.8891,9.8199,9.8545,212807.0
2022-07-28 11:00:00,11.39,11.44,11.36,11.43,68672.0,9.8459,9.8891,9.8199,9.8804,68672.0
2022-07-28 11:30:00,11.44,11.57,11.43,11.55,486870.0,9.8891,10.0015,9.8804,9.9842,486870.0
2022-07-28 12:00:00,11.54,11.58,11.52,11.54,85067.0,9.9755,10.0101,9.9582,9.9755,85067.0
2022-07-28 12:30:00,11.54,11.58,11.52,11.58,62254.0,9.9755,10.0101,9.9582,10.0101,62254.0
2022-07-28 13:00:00,11.57,11.58,11.53,11.57,60722.0,10.0015,10.0101,9.9669,10.0015,60722.0
2022-07-28 13:30:00,11.58,11.6,11.55,11.55,92802.0,10.0101,10.0274,9.9842,9.9842,92802.0
2022-07-28 14:00:00,11.55,11.58,11.54,11.57,101452.0,9.9842,10.0101,9.9755,10.0015,101452.0
2022-07-28 14:30:00,11.57,11.59,11.55,11.56,57222.0,10.0015,10.0187,9.9842,9.9928,57222.0
2022-07-28 15:00:00,11.55,11.59,11.55,11.59,75489.0,9.9842,10.0187,9.9842,10.0187,75489.0
2022-07-28 15:30:00,11.59,11.6,11.54,11.6,367732.0,10.0187,10.0274,9.9755,10.0274,367732.0
2022-07-29 09:30:00,11.64,11.8,11.52,11.8,202815.0,10.062,10.2003,9.9582,10.2003,202815.0
2022-07-29 10:00:00,11.79,11.83,11.72,11.78,74420.0,10.1916,10.2262,10.1311,10.183,74420.0
2022-07-29 10:30:00,11.77,11.78,11.73,11.74,80260.0,10.1743,10.183,10.1398,10.1484,80260.0
2022-07-29 11:00:00,11.74,11.75,11.67,11.68,91510.0,10.1484,10.1571,10.0879,10.0965,91510.0
2022-07-29 11:30:00,11.69,11.72,11.67,11.7,68151.0,10.1052,10.1311,10.0879,10.1138,68151.0
2022-07-29 12:00:00,11.7,11.71,11.66,11.69,70051.0,10.1138,10.1225,10.0793,10.1052,70051.0
2022-07-29 12:30:00,11.69,11.73,11.68,11.7,53666.0,10.1052,10.1398,10.0965,10.1138,53666.0
2022-07-29 13:00:00,11.71,11.73,11.69,11.71,60742.0,10.1225,10.1398,10.1052,10.1225,60742.0
2022-07-29 13:30:00,11.71,11.75,11.7,11.73,54991.0,10.1225,10.1571,10.1138,10.1398,54991.0
2022-07-29 14:00:00,11.73,11.75,11.71,11.73,52360.0,10.1398,10.1571,10.1225,10.1398,52360.0
2022-07-29 14:30:00,11.73,11.75,11.72,11.74,67136.0,10.1398,10.1571,10.1311,10.1484,67136.0
2022-07-29 15:00:00,11.74,11.77,11.73,11.75,97498.0,10.1484,10.1743,10.1398,10.1571,97498.0
2022-07-29 15:30:00,11.75,11.76,11.68,11.69,465394.0,10.1571,10.1657,10.0965,10.1052,465394.0
2022-08-01 09:30:00,11.65,11.65,11.51,11.64,209933.0,10.0706,10.0706,9.9496,10.062,209933.0
2022-08-01 10:00:00,11.63,11.72,11.62,11.62,77496.0,10.0533,10.1311,10.0447,10.0447,77496.0
2022-08-01 10:30:00,11.63,11.75,11.61,11.75,100246.0,10.0533,10.1571,10.036,10.1571,100246.0
2022-08-01 11:00:00,11.75,11.76,11.7,11.72,91202.0,10.1571,10.1657,10.1138,10.1311,91202.0
2022-08-01 11:30:00,11.71,11.73,11.68,11.7,61814.0,10.1225,10.1398,10.0965,10.1138,61814.0
2022-08-01 12:00:00,11.7,11.75,11.68,11.75,41391.0,10.1138,10.1571,10.0965,10.1571,41391.0
2022-08-01 12:30:00,11.75,11.81,11.74,11.79,70826.0,10.1571,10.2089,10.1484,10.1916,70826.0
2022-08-01 13:00:00,11.78,11.81,11.75,11.76,45476.0,10.183,10.2089,10.1571,10.1657,45476.0
2022-08-01 13:30:00,11.75,11.76,11.73,11.75,31299.0,10.1571,10.1657,10.1398,10.1571,31299.0
2022-08-01 14:00:00,11.75,11.81,11.73,11.8,69316.0,10.1571,10.2089,10.1398,10.2003,69316.0
2022-08-01 14:30:00,11.8,11.84,11.79,11.83,60798.0,10.2003,10.2349,10.1916,10.2262,60798.0
2022-08-01 15:00:00,11.83,11.87,11.81,11.83,115320.0,10.2262,10.2608,10.2089,10.2262,115320.0
2022-08-01 15:30:00,11.83,11.85,11.76,11.78,479489.0,10.2262,10.2435,10.1657,10.183,479489.0
2022-08-02 09:30:00,11.74,11.78,11.65,11.71,106103.0,10.1484,10.183,10.0706,10.1225,106103.0
2022-08-02 10:00:00,11.7,11.71,11.68,11.7,85633.0,10.1138,10.1225,10.0965,10.1138,85633.0
2022-08-02 10:30:00,11.7,11.71,11.67,11.68,73173.0,10.1138,10.1225,10.0879,10.0965,73173.0
2022-08-02 11:00:00,11.68,11.73,11.67,11.71,60935.0,10.0965,10.1398,10.0879,10.1225,60935.0
2022-08-02 11:30:00,11.71,11.74,11.7,11.73,28038.0,10.1225,10.1484,10.1138,10.1398,28038.0
2022-08-02 12:00:00,11.72,11.76,11.71,11.76,46418.0,10.1311,10.1657,10.1225,10.1657,46418.0
2022-08-02 12:30:00,11.76,11.8,11.75,11.79,58566.0,10.1657,10.2003,10.1571,10.1916,58566.0
2022-08-02 13:00:00,11.79,11.8,11.71,11.73,40487.0,10.1916,10.2003,10.1225,10.1398,40487.0
2022-08-02 13:30:00,11.72,11.72,11.68,11.69,45216.0,10.1311,10.1311,10.0965,10.1052,45216.0
2022-08-02 14:00:00,11.69,11.72,11.68,11.72,48548.0,10.1052,10.1311,10.0965,10.1311,48548.0
2022-08-02 14:30:00,11.72,11.73,11.7,11.7,33007.0,10.1311,10.1398,10.1138,10.1138,33007.0
2022-08-02 15:00:00,11.71,11.73,11.65,11.73,125665.0,10.1225,10.1398,10.0706,10.1398,125665.0
2022-08-02 15:30:00,11.72,11.74,11.68,11.69,568805.0,10.1311,10.1484,10.0965,10.1052,568805.0
2022-08-03 09:30:00,11.71,11.76,11.65,11.68,114940.0,10.1225,10.1657,10.0706,10.0965,114940.0
2022-08-03 10:00:00,11.67,11.71,11.63,11.71,41609.0,10.0879,10.1225,10.0533,10.1225,41609.0
2022-08-03 10:30:00,11.71,11.72,11.66,11.69,44844.0,10.1225,10.1311,10.0793,10.1052,44844.0
2022-08-03 11:00:00,11.7,11.72,11.67,11.71,42482.0,10.1138,10.1311,10.0879,10.1225,42482.0
2022-08-03 11:30:00,11.71,11.74,11.7,11.73,106155.0,10.1225,10.1484,10.1138,10.1398,106155.0
2022-08-03 12:00:00,11.73,11.74,11.7,11.72,49531.0,10.1398,10.1484,10.1138,10.1311,49531.0
2022-08-03 12:30:00,11.72,11.78,11.72,11.78,67282.0,10.1311,10.183,10.1311,10.183,67282.0
2022-08-03 13:00:00,11.78,11.82,11.77,11.79,57770.0,10.183,10.2176,10.1743,10.1916,57770.0
2022-08-03 13:30:00,11.79,11.83,11.78,11.83,41831.0,10.1916,10.2262,10.183,10.2262,41831.0
2022-08-03 14:00:00,11.82,11.84,11.81,11.83,39917.0,10.2176,10.2349,10.2089,10.2262,39917.0
2022-08-03 14:30:00,11.83,11.85,11.81,11.82,50472.0,10.2262,10.2435,10.2089,10.2176,50472.0
2022-08-03 15:00:00,11.82,11.84,11.81,11.84,54706.0,10.2176,10.2349,10.2089,10.2349,54706.0
2022-08-03 15:30:00,11.84,11.86,11.79,11.79,324750.0,10.2349,10.2521,10.1916,10.1916,324750.0
2022-08-04 09:30:00,11.8,11.82,11.67,11.77,262505.0,10.2003,10.2176,10.0879,10.1743,262505.0
2022-08-04 10:00:00,11.77,11.78,11.72,11.74,38653.0,10.1743,10.183,10.1311,10.1484,38653.0
2022-08-04 10:30:00,11.75,11.76,11.71,11.71,44018.0,10.1571,10.1657,10.1225,10.1225,44018.0
2022-08-04 11:00:00,11.71,11.73,11.69,11.7,36632.0,10.1225,10.1398,10.1052,10.1138,36632.0
2022-08-04 11:30:00,11.71,11.71,11.67,11.71,41476.0,10.1225,10.1225,10.0879,10.1225,41476.0
2022-08-04 12:00:00,11.71,11.73,11.68,11.7,29967.0,10.1225,10.1398,10.0965,10.1138,29967.0
2022-08-04 12:30:00,11.7,11.71,11.66,11.68,46132.0,10.1138,10.1225,10.0793,10.0965,46132.0
2022-08-04 13:00:00,11.67,11.7,11.66,11.7,27893.0,10.0879,10.1138,10.0793,10.1138,27893.0
2022-08-04 13:30:00,11.69,11.71,11.68,11.69,18530.0,10.1052,10.1225,10.0965,10.1052,18530.0
2022-08-04 14:00:00,11.69,11.69,11.65,11.65,48428.0,10.1052,10.1052,10.0706,10.0706,48428.0
2022-08-04 14:30:00,11.66,11.66,11.63,11.65,51164.0,10.0793,10.0793,10.0533,10.0706,51164.0
2022-08-04 15:00:00,11.65,11.69,11.63,11.68,73145.0,10.0706,10.1052,10.0533,10.0965,73145.0
2022-08-04 15:30:00,11.67,11.68,11.58,11.58,1125912.0,10.0879,10.0965,10.0101,10.0101,1125912.0
2022-08-05 09:30:00,11.58,11.7,11.48,11.7,103311.0,10.0101,10.1138,9.9237,10.1138,103311.0
2022-08-05 10:00:00,11.7,11.73,11.69,11.7,81799.0,10.1138,10.1398,10.1052,10.1138,81799.0
2022-08-05 10:30:00,11.7,11.71,11.66,11.68,53419.0,10.1138,10.1225,10.0793,10.0965,53419.0
2022-08-05 11:00:00,11.68,11.69,11.61,11.62,67454.0,10.0965,10.1052,10.036,10.0447,67454.0
2022-08-05 11:30:00,11.62,11.66,11.62,11.62,65044.0,10.0447,10.0793,10.0447,10.0447,65044.0
2022-08-05 12:00:00,11.61,11.7,11.61,11.7,39517.0,10.036,10.1138,10.036,10.1138,39517.0
2022-08-05 12:30:00,11.7,11.73,11.68,11.72,48407.0,10.1138,10.1398,10.0965,10.1311,48407.0
2022-08-05 13:00:00,11.73,11.74,11.7,11.71,52971.0,10.1398,10.1484,10.1138,10.1225,52971.0
2022-08-05 13:30:00,11.71,11.75,11.7,11.71,61673.0,10.1225,10.1571,10.1138,10.1225,61673.0
2022-08-05 14:00:00,11.71,11.75,11.7,11.74,104750.0,10.1225,10.1571,10.1138,10.1484,104750.0
2022-08-05 14:30:00,11.74,11.77,11.74,11.76,77482.0,10.1484,10.1743,10.1484,10.1657,77482.0
2022-08-05 15:00:00,11.76,11.78,11.75,11.77,256649.0,10.1657,10.183,10.1571,10.1743,256649.0
2022-08-05 15:30:00,11.76,11.77,11.73,11.74,371575.0,10.1657,10.1743,10.1398,10.1484,371575.0
2022-08-08 09:30:00,11.8,11.89,11.78,11.82,80536.0,10.2003,10.2781,10.183,10.2176,80536.0
2022-08-08 10:00:00,11.82,11.84,11.8,11.83,42208.0,10.2176,10.2349,10.2003,10.2262,42208.0
2022-08-08 10:30:00,11.83,11.89,11.83,11.86,38557.0,10.2262,10.2781,10.2262,10.2521,38557.0
2022-08-08 11:00:00,11.86,11.88,11.83,11.84,41443.0,10.2521,10.2694,10.2262,10.2349,41443.0
2022-08-08 11:30:00,11.85,11.85,11.79,11.85,53837.0,10.2435,10.2435,10.1916,10.2435,53837.0
2022-08-08 12:00:00,11.84,11.86,11.76,11.78,39994.0,10.2349,10.2521,10.1657,10.183,39994.0
2022-08-08 12:30:00,11.79,11.83,11.78,11.83,24077.0,10.1916,10.2262,10.183,10.2262,24077.0
2022-08-08 13:00:00,11.82,11.85,11.81,11.82,41075.0,10.2176,10.2435,10.2089,10.2176,41075.0
2022-08-08 13:30:00,11.81,11.82,11.79,11.8,27696.0,10.2089,10.2176,10.1916,10.2003,27696.0
2022-08-08 14:00:00,11.8,11.81,11.76,11.77,51512.0,10.2003,10.2089,10.1657,10.1743,51512.0
2022-08-08 14:30:00,11.77,11.79,11.75,11.77,38228.0,10.1743,10.1916,10.1571,10.1743,38228.0
2022-08-08 15:00:00,11.78,11.81,11.76,11.8,88063.0,10.183,10.2089,10.1657,10.2003,88063.0
2022-08-08 15:30:00,11.8,11.85,11.79,11.8,379818.0,10.2003,10.2435,10.1916,10.2003,379818.0
2022-08-09 09:30:00,11.79,11.79,11.69,11.78,167582.0,10.1916,10.1916,10.1052,10.183,167582.0
2022-08-09 10:00:00,11.78,11.8,11.76,11.76,53876.0,10.183,10.2003,10.1657,10.1657,53876.0
2022-08-09 10:30:00,11.76,11.78,11.76,11.78,33939.0,10.1657,10.183,10.1657,10.183,33939.0
2022-08-09 11:00:00,11.78,11.79,11.72,11.78,52697.0,10.183,10.1916,10.1311,10.183,52697.0
2022-08-09 11:30:00,11.78,11.78,11.75,11.77,39396.0,10.183,10.183,10.1571,10.1743,39396.0
2022-08-09 12:00:00,11.77,11.79,11.75,11.77,37453.0,10.1743,10.1916,10.1571,10.1743,37453.0
2022-08-09 12:30:00,11.77,11.79,11.76,11.79,19541.0,10.1743,10.1916,10.1657,10.1916,19541.0
2022-08-09 13:00:00,11.79,11.8,11.76,11.78,42554.0,10.1916,10.2003,10.1657,10.183,42554.0
2022-08-09 13:30:00,11.78,11.78,11.75,11.78,37503.0,10.183,10.183,10.1571,10.183,37503.0
2022-08-09 14:00:00,11.78,11.79,11.75,11.76,48108.0,10.183,10.1916,10.1571,10.1657,48108.0
2022-08-09 14:30:00,11.76,11.79,11.75,11.76,52971.0,10.1657,10.1916,10.1571,10.1657,52971.0
2022-08-09 15:00:00,11.76,11.78,11.75,11.78,66223.0,10.1657,10.183,10.1571,10.183,66223.0
2022-08-09 15:30:00,11.77,11.85,11.77,11.85,320349.0,10.1743,10.2435,10.1743,10.2435,320349.0
2022-08-10 09:30:00,11.98,12.17,11.94,12.14,131809.0,10.3559,10.5201,10.3213,10.4942,131809.0
2022-08-10 10:00:00,12.14,12.19,12.13,12.19,68324.0,10.4942,10.5374,10.4855,10.5374,68324.0
2022-08-10 10:30:00,12.19,12.26,12.18,12.25,68693.0,10.5374,10.5979,10.5288,10.5893,68693.0
2022-08-10 11:00:00,12.25,12.27,12.22,12.23,46438.0,10.5893,10.6066,10.5633,10.572,46438.0
2022-08-10 11:30:00,12.23,12.25,12.2,12.25,30117.0,10.572,10.5893,10.546,10.5893,30117.0
2022-08-10 12:00:00,12.25,12.26,12.21,12.24,73540.0,10.5893,10.5979,10.5547,10.5806,73540.0
2022-08-10 12:30:00,12.24,12.25,12.22,12.24,39251.0,10.5806,10.5893,10.5633,10.5806,39251.0
2022-08-10 13:00:00,12.24,12.26,12.23,12.24,42370.0,10.5806,10.5979,10.572,10.5806,42370.0
2022-08-10 13:30:00,12.24,12.25,12.21,12.24,72975.0,10.5806,10.5893,10.5547,10.5806,72975.0
2022-08-10 14:00:00,12.24,12.25,12.23,12.25,42386.0,10.5806,10.5893,10.572,10.5893,42386.0
2022-08-10 14:30:00,12.25,12.26,12.24,12.25,43829.0,10.5893,10.5979,10.5806,10.5893,43829.0
2022-08-10 15:00:00,12.25,12.27,12.23,12.27,107788.0,10.5893,10.6066,10.572,10.6066,107788.0
2022-08-10 15:30:00,12.27,12.28,12.21,12.22,398182.0,10.6066,10.6152,10.5547,10.5633,398182.0
2022-08-11 09:30:00,12.3,12.37,12.27,12.31,90005.0,10.6325,10.693,10.6066,10.6411,90005.0
2022-08-11 10:00:00,12.31,12.4,12.3,12.38,71822.0,10.6411,10.7189,10.6325,10.7016,71822.0
2022-08-11 10:30:00,12.38,12.42,12.37,12.39,46859.0,10.7016,10.7362,10.693,10.7103,46859.0
2022-08-11 11:00:00,12.39,12.46,12.34,12.45,259677.0,10.7103,10.7708,10.6671,10.7622,259677.0
2022-08-11 11:30:00,12.44,12.44,12.4,12.44,48944.0,10.7535,10.7535,10.7189,10.7535,48944.0
2022-08-11 12:00:00,12.44,12.46,12.42,12.45,52511.0,10.7535,10.7708,10.7362,10.7622,52511.0
2022-08-11 12:30:00,12.45,12.47,12.44,12.46,40036.0,10.7622,10.7794,10.7535,10.7708,40036.0
2022-08-11 13:00:00,12.47,12.47,12.42,12.43,65899.0,10.7794,10.7794,10.7362,10.7449,65899.0
2022-08-11 13:30:00,12.43,12.46,12.43,12.44,45791.0,10.7449,10.7708,10.7449,10.7535,45791.0
2022-08-11 14:00:00,12.45,12.46,12.43,12.45,45526.0,10.7622,10.7708,10.7449,10.7622,45526.0
2022-08-11 14:30:00,12.44,12.45,12.39,12.41,62706.0,10.7535,10.7622,10.7103,10.7276,62706.0
2022-08-11 15:00:00,12.41,12.43,12.38,12.43,79193.0,10.7276,10.7449,10.7016,10.7449,79193.0
2022-08-11 15:30:00,12.42,12.45,12.39,12.45,278749.0,10.7362,10.7622,10.7103,10.7622,278749.0
2022-08-12 09:30:00,12.55,12.55,12.44,12.44,102019.0,10.8486,10.8486,10.7535,10.7535,102019.0
2022-08-12 10:00:00,12.43,12.49,12.41,12.49,42831.0,10.7449,10.7967,10.7276,10.7967,42831.0
2022-08-12 10:30:00,12.49,12.49,12.45,12.49,48432.0,10.7967,10.7967,10.7622,10.7967,48432.0
2022-08-12 11:00:00,12.48,12.55,12.47,12.54,85454.0,10.7881,10.8486,10.7794,10.84,85454.0
2022-08-12 11:30:00,12.54,12.56,12.52,12.54,107968.0,10.84,10.8572,10.8227,10.84,107968.0
2022-08-12 12:00:00,12.53,12.56,12.52,12.56,21620.0,10.8313,10.8572,10.8227,10.8572,21620.0
2022-08-12 12:30:00,12.55,12.58,12.55,12.58,27702.0,10.8486,10.8745,10.8486,10.8745,27702.0
2022-08-12 13:00:00,12.58,12.6,12.57,12.58,41216.0,10.8745,10.8918,10.8659,10.8745,41216.0
2022-08-12 13:30:00,12.58,12.6,12.57,12.6,30062.0,10.8745,10.8918,10.8659,10.8918,30062.0
2022-08-12 14:00:00,12.6,12.62,12.57,12.59,100390.0,10.8918,10.9091,10.8659,10.8832,100390.0
2022-08-12 14:30:00,12.6,12.62,12.59,12.61,43803.0,10.8918,10.9091,10.8832,10.9005,43803.0
2022-08-12 15:00:00,12.61,12.62,12.59,12.62,77140.0,10.9005,10.9091,10.8832,10.9091,77140.0
2022-08-12 15:30:00,12.61,12.65,12.6,12.65,255372.0,10.9005,10.935,10.8918,10.935,255372.0
2022-08-15 09:30:00,12.49,12.58,12.41,12.58,52917.0,10.7967,10.8745,10.7276,10.8745,52917.0
2022-08-15 10:00:00,12.57,12.59,12.49,12.52,257213.0,10.8659,10.8832,10.7967,10.8227,257213.0
2022-08-15 10:30:00,12.53,12.59,12.52,12.56,34923.0,10.8313,10.8832,10.8227,10.8572,34923.0
2022-08-15 11:00:00,12.56,12.58,12.53,12.55,26573.0,10.8572,10.8745,10.8313,10.8486,26573.0
2022-08-15 11:30:00,12.54,12.65,12.54,12.63,66856.0,10.84,10.935,10.84,10.9178,66856.0
2022-08-15 12:00:00,12.63,12.67,12.63,12.65,36271.0,10.9178,10.9523,10.9178,10.935,36271.0
2022-08-15 12:30:00,12.64,12.67,12.63,12.67,52758.0,10.9264,10.9523,10.9178,10.9523,52758.0
2022-08-15 13:00:00,12.67,12.68,12.63,12.65,27525.0,10.9523,10.961,10.9178,10.935,27525.0
2022-08-15 13:30:00,12.65,12.65,12.63,12.64,33442.0,10.935,10.935,10.9178,10.9264,33442.0
2022-08-15 14:00:00,12.64,12.66,12.62,12.66,59465.0,10.9264,10.9437,10.9091,10.9437,59465.0
2022-08-15 14:30:00,12.67,12.69,12.65,12.68,48571.0,10.9523,10.9696,10.935,10.961,48571.0
2022-08-15 15:00:00,12.68,12.69,12.66,12.68,63565.0,10.961,10.9696,10.9437,10.961,63565.0
2022-08-15 15:30:00,12.68,12.72,12.67,12.7,254346.0,10.961,10.9956,10.9523,10.9783,254346.0
2022-08-16 09:30:00,12.65,12.79,12.63,12.78,70995.0,10.935,11.0561,10.9178,11.0474,70995.0
2022-08-16 10:00:00,12.78,12.8,12.76,12.8,28375.0,11.0474,11.0647,11.0301,11.0647,28375.0
2022-08-16 10:30:00,12.79,12.82,12.75,12.77,241577.0,11.0561,11.082,11.0215,11.0388,241577.0
2022-08-16 11:00:00,12.77,12.82,12.76,12.81,82679.0,11.0388,11.082,11.0301,11.0733,82679.0
2022-08-16 11:30:00,12.81,12.85,12.79,12.85,73441.0,11.0733,11.1079,11.0561,11.1079,73441.0
2022-08-16 12:00:00,12.85,12.87,12.82,12.87,81019.0,11.1079,11.1252,11.082,11.1252,81019.0
2022-08-16 12:30:00,12.86,12.87,12.8,12.81,88304.0,11.1166,11.1252,11.0647,11.0733,88304.0
2022-08-16 13:00:00,12.82,12.86,12.81,12.85,29185.0,11.082,11.1166,11.0733,11.1079,29185.0
2022-08-16 13:30:00,12.85,12.9,12.84,12.9,42763.0,11.1079,11.1511,11.0993,11.1511,42763.0
2022-08-16 14:00:00,12.89,12.92,12.88,12.91,39718.0,11.1425,11.1684,11.1339,11.1598,39718.0
2022-08-16 14:30:00,12.91,12.93,12.87,12.91,89334.0,11.1598,11.1771,11.1252,11.1598,89334.0
2022-08-16 15:00:00,12.9,12.95,12.88,12.95,92075.0,11.1511,11.1944,11.1339,11.1944,92075.0
2022-08-16 15:30:00,12.95,12.96,12.93,12.95,322673.0,11.1944,11.203,11.1771,11.1944,322673.0
2022-08-17 09:30:00,12.83,12.83,12.73,12.77,111240.0,11.0906,11.0906,11.0042,11.0388,111240.0
2022-08-17 10:00:00,12.77,12.8,12.75,12.78,20225.0,11.0388,11.0647,11.0215,11.0474,20225.0
2022-08-17 10:30:00,12.78,12.8,12.75,12.75,45893.0,11.0474,11.0647,11.0215,11.0215,45893.0
2022-08-17 11:00:00,12.76,12.77,12.73,12.76,63382.0,11.0301,11.0388,11.0042,11.0301,63382.0
2022-08-17 11:30:00,12.76,12.76,12.68,12.68,64130.0,11.0301,11.0301,10.961,10.961,64130.0
2022-08-17 12:00:00,12.68,12.74,12.67,12.74,42679.0,10.961,11.0128,10.9523,11.0128,42679.0
2022-08-17 12:30:00,12.74,12.78,12.72,12.76,33205.0,11.0128,11.0474,10.9956,11.0301,33205.0
2022-08-17 13:00:00,12.75,12.78,12.74,12.78,30486.0,11.0215,11.0474,11.0128,11.0474,30486.0
2022-08-17 13:30:00,12.78,12.78,12.75,12.77,51239.0,11.0474,11.0474,11.0215,11.0388,51239.0
2022-08-17 14:00:00,12.77,12.85,12.77,12.85,92006.0,11.0388,11.1079,11.0388,11.1079,92006.0
2022-08-17 14:30:00,12.84,12.87,12.79,12.79,58452.0,11.0993,11.1252,11.0561,11.0561,58452.0
2022-08-17 15:00:00,12.79,12.81,12.77,12.79,98225.0,11.0561,11.0733,11.0388,11.0561,98225.0
2022-08-17 15:30:00,12.79,12.81,12.76,12.8,395075.0,11.0561,11.0733,11.0301,11.0647,395075.0
2022-08-18 09:30:00,12.82,12.83,12.77,12.79,37286.0,11.082,11.0906,11.0388,11.0561,37286.0
2022-08-18 10:00:00,12.79,12.82,12.77,12.82,30064.0,11.0561,11.082,11.0388,11.082,30064.0
2022-08-18 10:30:00,12.82,12.84,12.8,12.84,47746.0,11.082,11.0993,11.0647,11.0993,47746.0
2022-08-18 11:00:00,12.84,12.84,12.8,12.81,35216.0,11.0993,11.0993,11.0647,11.0733,35216.0
2022-08-18 11:30:00,12.82,12.84,12.8,12.81,29254.0,11.082,11.0993,11.0647,11.0733,29254.0
2022-08-18 12:00:00,12.81,12.82,12.77,12.77,20620.0,11.0733,11.082,11.0388,11.0388,20620.0
2022-08-18 12:30:00,12.77,12.78,12.75,12.78,26529.0,11.0388,11.0474,11.0215,11.0474,26529.0
2022-08-18 13:00:00,12.78,12.8,12.77,12.79,38123.0,11.0474,11.0647,11.0388,11.0561,38123.0
2022-08-18 13:30:00,12.79,12.81,12.79,12.79,31648.0,11.0561,11.0733,11.0561,11.0561,31648.0
2022-08-18 14:00:00,12.8,12.84,12.8,12.84,30833.0,11.0647,11.0993,11.0647,11.0993,30833.0
2022-08-18 14:30:00,12.84,12.86,12.83,12.86,41206.0,11.0993,11.1166,11.0906,11.1166,41206.0
2022-08-18 15:00:00,12.86,12.91,12.85,12.91,81802.0,11.1166,11.1598,11.1079,11.1598,81802.0
2022-08-18 15:30:00,12.91,12.91,12.83,12.86,325768.0,11.1598,11.1598,11.0906,11.1166,325768.0
2022-08-19 09:30:00,12.73,12.8,12.69,12.71,195884.0,11.0042,11.0647,10.9696,10.9869,195884.0
2022-08-19 10:00:00,12.71,12.74,12.65,12.67,25140.0,10.9869,11.0128,10.935,10.9523,25140.0
2022-08-19 10:30:00,12.67,12.73,12.67,12.71,62265.0,10.9523,11.0042,10.9523,10.9869,62265.0
2022-08-19 11:00:00,12.7,12.7,12.62,12.66,61413.0,10.9783,10.9783,10.9091,10.9437,61413.0
2022-08-19 11:30:00,12.66,12.68,12.64,12.66,33221.0,10.9437,10.961,10.9264,10.9437,33221.0
2022-08-19 12:00:00,12.66,12.66,12.62,12.63,40095.0,10.9437,10.9437,10.9091,10.9178,40095.0
2022-08-19 12:30:00,12.63,12.68,12.62,12.67,32694.0,10.9178,10.961,10.9091,10.9523,32694.0
2022-08-19 13:00:00,12.67,12.68,12.62,12.62,35375.0,10.9523,10.961,10.9091,10.9091,35375.0
2022-08-19 13:30:00,12.62,12.62,12.59,12.61,34852.0,10.9091,10.9091,10.8832,10.9005,34852.0
2022-08-19 14:00:00,12.61,12.63,12.59,12.63,43705.0,10.9005,10.9178,10.8832,10.9178,43705.0
2022-08-19 14:30:00,12.62,12.64,12.59,12.59,46776.0,10.9091,10.9264,10.8832,10.8832,46776.0
2022-08-19 15:00:00,12.6,12.64,12.57,12.63,75274.0,10.8918,10.9264,10.8659,10.9178,75274.0
2022-08-19 15:30:00,12.64,12.7,12.62,12.66,404980.0,10.9264,10.9783,10.9091,10.9437,404980.0
2022-08-22 09:30:00,12.48,12.51,12.4,12.44,64644.0,10.7881,10.814,10.7189,10.7535,64644.0
2022-08-22 10:00:00,12.43,12.43,12.32,12.33,43132.0,10.7449,10.7449,10.6498,10.6584,43132.0
2022-08-22 10:30:00,12.34,12.38,12.33,12.35,46401.0,10.6671,10.7016,10.6584,10.6757,46401.0
2022-08-22 11:00:00,12.36,12.4,12.35,12.39,40295.0,10.6844,10.7189,10.6757,10.7103,40295.0
2022-08-22 11:30:00,12.39,12.41,12.36,12.38,41797.0,10.7103,10.7276,10.6844,10.7016,41797.0
2022-08-22 12:00:00,12.38,12.4,12.35,12.35,57128.0,10.7016,10.7189,10.6757,10.6757,57128.0
2022-08-22 12:30:00,12.36,12.38,12.34,12.36,52960.0,10.6844,10.7016,10.6671,10.6844,52960.0
2022-08-22 13:00:00,12.36,12.36,12.29,12.29,69768.0,10.6844,10.6844,10.6238,10.6238,69768.0
2022-08-22 13:30:00,12.29,12.31,12.28,12.29,72332.0,10.6238,10.6411,10.6152,10.6238,72332.0
2022-08-22 14:00:00,12.29,12.3,12.28,12.29,51984.0,10.6238,10.6325,10.6152,10.6238,51984.0
2022-08-22 14:30:00,12.29,12.31,12.28,12.31,53465.0,10.6238,10.6411,10.6152,10.6411,53465.0
2022-08-22 15:00:00,12.32,12.33,12.3,12.32,52843.0,10.6498,10.6584,10.6325,10.6498,52843.0
2022-08-22 15:30:00,12.32,12.35,12.3,12.35,247563.0,10.6498,10.6757,10.6325,10.6757,247563.0
2022-08-23 09:30:00,12.35,12.45,12.3,12.42,75695.0,10.6757,10.7622,10.6325,10.7362,75695.0
2022-08-23 10:00:00,12.42,12.45,12.4,12.41,41579.0,10.7362,10.7622,10.7189,10.7276,41579.0
2022-08-23 10:30:00,12.41,12.43,12.38,12.39,46225.0,10.7276,10.7449,10.7016,10.7103,46225.0
2022-08-23 11:00:00,12.38,12.39,12.34,12.36,56959.0,10.7016,10.7103,10.6671,10.6844,56959.0
2022-08-23 11:30:00,12.36,12.38,12.35,12.37,47376.0,10.6844,10.7016,10.6757,10.693,47376.0
2022-08-23 12:00:00,12.37,12.38,12.31,12.33,57464.0,10.693,10.7016,10.6411,10.6584,57464.0
2022-08-23 12:30:00,12.33,12.37,12.32,12.36,28900.0,10.6584,10.693,10.6498,10.6844,28900.0
2022-08-23 13:00:00,12.36,12.36,12.33,12.35,42521.0,10.6844,10.6844,10.6584,10.6757,42521.0
2022-08-23 13:30:00,12.35,12.38,12.33,12.33,45563.0,10.6757,10.7016,10.6584,10.6584,45563.0
2022-08-23 14:00:00,12.34,12.36,12.33,12.36,23691.0,10.6671,10.6844,10.6584,10.6844,23691.0
2022-08-23 14:30:00,12.36,12.36,12.33,12.34,24688.0,10.6844,10.6844,10.6584,10.6671,24688.0
2022-08-23 15:00:00,12.34,12.36,12.33,12.34,40189.0,10.6671,10.6844,10.6584,10.6671,40189.0
2022-08-23 15:30:00,12.34,12.34,12.3,12.3,200552.0,10.6671,10.6671,10.6325,10.6325,200552.0
2022-08-24 09:30:00,12.23,12.28,12.16,12.23,69604.0,10.572,10.6152,10.5115,10.572,69604.0
2022-08-24 10:00:00,12.23,12.27,12.21,12.24,48995.0,10.572,10.6066,10.5547,10.5806,48995.0
2022-08-24 10:30:00,12.24,12.28,12.23,12.27,44327.0,10.5806,10.6152,10.572,10.6066,44327.0
2022-08-24 11:00:00,12.27,12.32,12.26,12.32,12075.0,10.6066,10.6498,10.5979,10.6498,12075.0
2022-08-24 11:30:00,12.32,12.32,12.29,12.29,33338.0,10.6498,10.6498,10.6238,10.6238,33338.0
2022-08-24 12:00:00,12.29,12.31,12.28,12.29,14124.0,10.6238,10.6411,10.6152,10.6238,14124.0
2022-08-24 12:30:00,12.28,12.29,12.23,12.24,18129.0,10.6152,10.6238,10.572,10.5806,18129.0
2022-08-24 13:00:00,12.24,12.26,12.23,12.23,50929.0,10.5806,10.5979,10.572,10.572,50929.0
2022-08-24 13:30:00,12.24,12.24,12.22,12.23,35754.0,10.5806,10.5806,10.5633,10.572,35754.0
2022-08-24 14:00:00,12.23,12.24,12.22,12.24,23332.0,10.572,10.5806,10.5633,10.5806,23332.0
2022-08-24 14:30:00,12.24,12.26,12.22,12.26,66914.0,10.5806,10.5979,10.5633,10.5979,66914.0
2022-08-24 15:00:00,12.25,12.29,12.24,12.27,42867.0,10.5893,10.6238,10.5806,10.6066,42867.0
2022-08-24 15:30:00,12.28,12.3,12.26,12.28,161051.0,10.6152,10.6325,10.5979,10.6152,161051.0
2022-08-25 09:30:00,12.33,12.4,12.27,12.39,66072.0,10.6584,10.7189,10.6066,10.7103,66072.0
2022-08-25 10:00:00,12.4,12.45,12.38,12.45,47226.0,10.7189,10.7622,10.7016,10.7622,47226.0
2022-08-25 10:30:00,12.45,12.49,12.45,12.46,49850.0,10.7622,10.7967,10.7622,10.7708,49850.0
2022-08-25 11:00:00,12.45,12.46,12.41,12.45,60887.0,10.7622,10.7708,10.7276,10.7622,60887.0
2022-08-25 11:30:00,12.45,12.46,12.42,12.44,55534.0,10.7622,10.7708,10.7362,10.7535,55534.0
2022-08-25 12:00:00,12.43,12.43,12.38,12.41,34464.0,10.7449,10.7449,10.7016,10.7276,34464.0
2022-08-25 12:30:00,12.41,12.41,12.36,12.38,23698.0,10.7276,10.7276,10.6844,10.7016,23698.0
2022-08-25 13:00:00,12.38,12.4,12.36,12.38,33776.0,10.7016,10.7189,10.6844,10.7016,33776.0
2022-08-25 13:30:00,12.38,12.4,12.37,12.39,23930.0,10.7016,10.7189,10.693,10.7103,23930.0
2022-08-25 14:00:00,12.39,12.41,12.38,12.4,24135.0,10.7103,10.7276,10.7016,10.7189,24135.0
2022-08-25 14:30:00,12.4,12.4,12.36,12.37,23452.0,10.7189,10.7189,10.6844,10.693,23452.0
2022-08-25 15:00:00,12.36,12.42,12.36,12.42,36576.0,10.6844,10.7362,10.6844,10.7362,36576.0
2022-08-25 15:30:00,12.41,12.47,12.39,12.47,227859.0,10.7276,10.7794,10.7103,10.7794,227859.0
2022-08-26 09:30:00,12.5,12.55,12.43,12.46,66329.0,10.8054,10.8486,10.7449,10.7708,66329.0
2022-08-26 10:00:00,12.46,12.46,12.32,12.33,74742.0,10.7708,10.7708,10.6498,10.6584,74742.0
2022-08-26 10:30:00,12.33,12.33,12.27,12.29,46769.0,10.6584,10.6584,10.6066,10.6238,46769.0
2022-08-26 11:00:00,12.29,12.3,12.22,12.25,39665.0,10.6238,10.6325,10.5633,10.5893,39665.0
2022-08-26 11:30:00,12.26,12.27,12.22,12.25,31733.0,10.5979,10.6066,10.5633,10.5893,31733.0
2022-08-26 12:00:00,12.24,12.25,12.19,12.21,45182.0,10.5806,10.5893,10.5374,10.5547,45182.0
2022-08-26 12:30:00,12.21,12.22,12.17,12.21,41327.0,10.5547,10.5633,10.5201,10.5547,41327.0
2022-08-26 13:00:00,12.21,12.23,12.2,12.22,25438.0,10.5547,10.572,10.546,10.5633,25438.0
2022-08-26 13:30:00,12.22,12.22,12.17,12.19,20540.0,10.5633,10.5633,10.5201,10.5374,20540.0
2022-08-26 14:00:00,12.19,12.22,12.16,12.21,38315.0,10.5374,10.5633,10.5115,10.5547,38315.0
2022-08-26 14:30:00,12.21,12.24,12.19,12.2,39823.0,10.5547,10.5806,10.5374,10.546,39823.0
2022-08-26 15:00:00,12.2,12.22,12.17,12.19,47775.0,10.546,10.5633,10.5201,10.5374,47775.0
2022-08-26 15:30:00,12.18,12.19,12.11,12.13,200493.0,10.5288,10.5374,10.4682,10.4855,200493.0
2022-08-29 09:30:00,12.07,12.1,11.93,11.97,121620.0,10.4337,10.4596,10.3127,10.3472,121620.0
2022-08-29 10:00:00,11.96,11.98,11.93,11.94,124251.0,10.3386,10.3559,10.3127,10.3213,124251.0
2022-08-29 10:30:00,11.93,11.94,11.85,11.9,62811.0,10.3127,10.3213,10.2435,10.2867,62811.0
2022-08-29 11:00:00,11.9,11.95,11.87,11.94,151998.0,10.2867,10.3299,10.2608,10.3213,151998.0
2022-08-29 11:30:00,11.93,11.95,11.92,11.95,41719.0,10.3127,10.3299,10.304,10.3299,41719.0
2022-08-29 12:00:00,11.95,11.97,11.93,11.94,35493.0,10.3299,10.3472,10.3127,10.3213,35493.0
2022-08-29 12:30:00,11.94,11.98,11.91,11.96,33426.0,10.3213,10.3559,10.2954,10.3386,33426.0
2022-08-29 13:00:00,11.96,11.96,11.91,11.93,60323.0,10.3386,10.3386,10.2954,10.3127,60323.0
2022-08-29 13:30:00,11.93,11.97,11.92,11.96,105469.0,10.3127,10.3472,10.304,10.3386,105469.0
2022-08-29 14:00:00,11.95,11.95,11.89,11.9,86140.0,10.3299,10.3299,10.2781,10.2867,86140.0
2022-08-29 14:30:00,11.9,11.93,11.89,11.92,77598.0,10.2867,10.3127,10.2781,10.304,77598.0
2022-08-29 15:00:00,11.92,11.94,11.89,11.9,94969.0,10.304,10.3213,10.2781,10.2867,94969.0
2022-08-29 15:30:00,11.89,11.91,11.86,11.86,363966.0,10.2781,10.2954,10.2521,10.2521,363966.0
2022-08-30 09:30:00,11.91,11.93,11.81,11.83,96067.0,10.2954,10.3127,10.2089,10.2262,96067.0
2022-08-30 10:00:00,11.82,11.83,11.77,11.79,130139.0,10.2176,10.2262,10.1743,10.1916,130139.0
2022-08-30 10:30:00,11.79,11.8,11.68,11.75,243860.0,10.1916,10.2003,10.0965,10.1571,243860.0
2022-08-30 11:00:00,11.76,11.8,11.75,11.78,168933.0,10.1657,10.2003,10.1571,10.183,168933.0
2022-08-30 11:30:00,11.78,11.81,11.77,11.79,58146.0,10.183,10.2089,10.1743,10.1916,58146.0
2022-08-30 12:00:00,11.79,11.83,11.79,11.81,59495.0,10.1916,10.2262,10.1916,10.2089,59495.0
2022-08-30 12:30:00,11.82,11.82,11.76,11.78,72743.0,10.2176,10.2176,10.1657,10.183,72743.0
2022-08-30 13:00:00,11.78,11.79,11.71,11.73,82099.0,10.183,10.1916,10.1225,10.1398,82099.0
2022-08-30 13:30:00,11.73,11.75,11.69,11.74,103545.0,10.1398,10.1571,10.1052,10.1484,103545.0
2022-08-30 14:00:00,11.74,11.77,11.72,11.74,61612.0,10.1484,10.1743,10.1311,10.1484,61612.0
2022-08-30 14:30:00,11.74,11.77,11.73,11.76,69875.0,10.1484,10.1743,10.1398,10.1657,69875.0
2022-08-30 15:00:00,11.76,11.82,11.75,11.8,96457.0,10.1657,10.2176,10.1571,10.2003,96457.0
2022-08-30 15:30:00,11.8,11.82,11.76,11.79,362264.0,10.2003,10.2176,10.1657,10.1916,362264.0
2022-08-31 09:30:00,11.78,11.84,11.73,11.78,155398.0,10.183,10.2349,10.1398,10.183,155398.0
2022-08-31 10:00:00,11.79,11.81,11.7,11.71,212525.0,10.1916,10.2089,10.1138,10.1225,212525.0
2022-08-31 10:30:00,11.71,11.78,11.69,11.73,63477.0,10.1225,10.183,10.1052,10.1398,63477.0
2022-08-31 11:00:00,11.73,11.74,11.69,11.71,73456.0,10.1398,10.1484,10.1052,10.1225,73456.0
2022-08-31 11:30:00,11.71,11.74,11.7,11.74,56928.0,10.1225,10.1484,10.1138,10.1484,56928.0
2022-08-31 12:00:00,11.74,11.74,11.69,11.7,45658.0,10.1484,10.1484,10.1052,10.1138,45658.0
2022-08-31 12:30:00,11.7,11.72,11.68,11.7,49792.0,10.1138,10.1311,10.0965,10.1138,49792.0
2022-08-31 13:00:00,11.7,11.73,11.67,11.68,57452.0,10.1138,10.1398,10.0879,10.0965,57452.0
2022-08-31 13:30:00,11.68,11.68,11.64,11.67,49263.0,10.0965,10.0965,10.062,10.0879,49263.0
2022-08-31 14:00:00,11.67,11.68,11.65,11.66,37596.0,10.0879,10.0965,10.0706,10.0793,37596.0
2022-08-31 14:30:00,11.66,11.66,11.63,11.65,67197.0,10.0793,10.0793,10.0533,10.0706,67197.0
2022-08-31 15:00:00,11.65,11.71,11.64,11.67,192820.0,10.0706,10.1225,10.062,10.0879,192820.0
2022-08-31 15:30:00,11.67,11.71,11.61,11.61,526501.0,10.0879,10.1225,10.036,10.036,526501.0
2022-09-01 09:30:00,11.58,11.6,11.45,11.53,103417.0,10.0101,10.0274,9.8977,9.9669,103417.0
2022-09-01 10:00:00,11.53,11.58,11.47,11.58,63527.0,9.9669,10.0101,9.915,10.0101,63527.0
2022-09-01 10:30:00,11.57,11.58,11.51,11.53,62406.0,10.0015,10.0101,9.9496,9.9669,62406.0
2022-09-01 11:00:00,11.53,11.59,11.51,11.54,76710.0,9.9669,10.0187,9.9496,9.9755,76710.0
2022-09-01 11:30:00,11.54,11.6,11.53,11.55,55159.0,9.9755,10.0274,9.9669,9.9842,55159.0
2022-09-01 12:00:00,11.56,11.61,11.55,11.58,65736.0,9.9928,10.036,9.9842,10.0101,65736.0
2022-09-01 12:30:00,11.58,11.59,11.52,11.53,35072.0,10.0101,10.0187,9.9582,9.9669,35072.0
2022-09-01 13:00:00,11.53,11.57,11.51,11.56,85134.0,9.9669,10.0015,9.9496,9.9928,85134.0
2022-09-01 13:30:00,11.55,11.57,11.5,11.5,57295.0,9.9842,10.0015,9.9409,9.9409,57295.0
2022-09-01 14:00:00,11.51,11.56,11.49,11.55,84565.0,9.9496,9.9928,9.9323,9.9842,84565.0
2022-09-01 14:30:00,11.55,11.58,11.52,11.53,79070.0,9.9842,10.0101,9.9582,9.9669,79070.0
2022-09-01 15:00:00,11.54,11.57,11.52,11.52,83962.0,9.9755,10.0015,9.9582,9.9582,83962.0
2022-09-01 15:30:00,11.52,11.63,11.51,11.62,355444.0,9.9582,10.0533,9.9496,10.0447,355444.0
2022-09-02 09:30:00,11.75,11.81,11.64,11.67,82351.0,10.1571,10.2089,10.062,10.0879,82351.0
2022-09-02 10:00:00,11.68,11.76,11.65,11.76,40548.0,10.0965,10.1657,10.0706,10.1657,40548.0
2022-09-02 10:30:00,11.76,11.8,11.75,11.79,48253.0,10.1657,10.2003,10.1571,10.1916,48253.0
2022-09-02 11:00:00,11.79,11.81,11.78,11.79,34128.0,10.1916,10.2089,10.183,10.1916,34128.0
2022-09-02 11:30:00,11.79,11.81,11.73,11.8,78751.0,10.1916,10.2089,10.1398,10.2003,78751.0
2022-09-02 12:00:00,11.8,11.81,11.73,11.74,45593.0,10.2003,10.2089,10.1398,10.1484,45593.0
2022-09-02 12:30:00,11.73,11.73,11.65,11.68,54105.0,10.1398,10.1398,10.0706,10.0965,54105.0
2022-09-02 13:00:00,11.67,11.67,11.56,11.57,56234.0,10.0879,10.0879,9.9928,10.0015,56234.0
2022-09-02 13:30:00,11.57,11.6,11.54,11.56,72871.0,10.0015,10.0274,9.9755,9.9928,72871.0
2022-09-02 14:00:00,11.55,11.61,11.55,11.59,55620.0,9.9842,10.036,9.9842,10.0187,55620.0
2022-09-02 14:30:00,11.59,11.6,11.54,11.54,33030.0,10.0187,10.0274,9.9755,9.9755,33030.0
2022-09-02 15:00:00,11.54,11.59,11.5,11.53,87479.0,9.9755,10.0187,9.9409,9.9669,87479.0
2022-09-02 15:30:00,11.52,11.53,11.44,11.52,263599.0,9.9582,9.9669,9.8891,9.9582,263599.0
2022-09-06 09:30:00,11.63,11.63,11.32,11.35,92602.0,10.0533,10.0533,9.7853,9.8113,92602.0
2022-09-06 10:00:00,11.34,11.35,11.22,11.27,82071.0,9.8026,9.8113,9.6989,9.7421,82071.0
2022-09-06 10:30:00,11.27,11.29,11.23,11.27,79222.0,9.7421,9.7594,9.7076,9.7421,79222.0
2022-09-06 11:00:00,11.27,11.3,11.22,11.22,67968.0,9.7421,9.7681,9.6989,9.6989,67968.0
2022-09-06 11:30:00,11.22,11.3,11.22,11.27,67080.0,9.6989,9.7681,9.6989,9.7421,67080.0
2022-09-06 12:00:00,11.27,11.27,11.19,11.22,83814.0,9.7421,9.7421,9.673,9.6989,83814.0
2022-09-06 12:30:00,11.23,11.25,11.19,11.24,80649.0,9.7076,9.7248,9.673,9.7162,80649.0
2022-09-06 13:00:00,11.23,11.23,11.16,11.17,76013.0,9.7076,9.7076,9.647,9.6557,76013.0
2022-09-06 13:30:00,11.17,11.22,11.16,11.21,80087.0,9.6557,9.6989,9.647,9.6903,80087.0
2022-09-06 14:00:00,11.21,11.27,11.2,11.24,64096.0,9.6903,9.7421,9.6816,9.7162,64096.0
2022-09-06 14:30:00,11.24,11.25,11.21,11.21,77251.0,9.7162,9.7248,9.6903,9.6903,77251.0
2022-09-06 15:00:00,11.21,11.23,11.17,11.21,118920.0,9.6903,9.7076,9.6557,9.6903,118920.0
2022-09-06 15:30:00,11.21,11.3,11.17,11.29,450965.0,9.6903,9.7681,9.6557,9.7594,450965.0
2022-09-07 09:30:00,11.22,11.33,11.22,11.3,89812.0,9.6989,9.794,9.6989,9.7681,89812.0
2022-09-07 10:00:00,11.3,11.34,11.27,11.34,48429.0,9.7681,9.8026,9.7421,9.8026,48429.0
2022-09-07 10:30:00,11.34,11.37,11.33,11.36,52917.0,9.8026,9.8286,9.794,9.8199,52917.0
2022-09-07 11:00:00,11.36,11.39,11.34,11.38,47025.0,9.8199,9.8459,9.8026,9.8372,47025.0
2022-09-07 11:30:00,11.38,11.4,11.37,11.39,33276.0,9.8372,9.8545,9.8286,9.8459,33276.0
2022-09-07 12:00:00,11.38,11.41,11.37,11.4,51945.0,9.8372,9.8631,9.8286,9.8545,51945.0
2022-09-07 12:30:00,11.4,11.44,11.39,11.43,77703.0,9.8545,9.8891,9.8459,9.8804,77703.0
2022-09-07 13:00:00,11.43,11.45,11.41,11.42,58247.0,9.8804,9.8977,9.8631,9.8718,58247.0
2022-09-07 13:30:00,11.42,11.49,11.42,11.48,39172.0,9.8718,9.9323,9.8718,9.9237,39172.0
2022-09-07 14:00:00,11.48,11.53,11.48,11.53,87818.0,9.9237,9.9669,9.9237,9.9669,87818.0
2022-09-07 14:30:00,11.53,11.59,11.53,11.58,94171.0,9.9669,10.0187,9.9669,10.0101,94171.0
2022-09-07 15:00:00,11.59,11.62,11.58,11.6,78573.0,10.0187,10.0447,10.0101,10.0274,78573.0
2022-09-07 15:30:00,11.61,11.64,11.58,11.62,366353.0,10.036,10.062,10.0101,10.0447,366353.0
2022-09-08 09:30:00,11.49,11.59,11.41,11.59,105331.0,9.9323,10.0187,9.8631,10.0187,105331.0
2022-09-08 10:00:00,11.59,11.85,11.57,11.83,520731.0,10.0187,10.2435,10.0015,10.2262,520731.0
2022-09-08 10:30:00,11.83,11.88,11.8,11.82,95078.0,10.2262,10.2694,10.2003,10.2176,95078.0
2022-09-08 11:00:00,11.81,11.84,11.77,11.78,44111.0,10.2089,10.2349,10.1743,10.183,44111.0
2022-09-08 11:30:00,11.79,11.84,11.77,11.83,43634.0,10.1916,10.2349,10.1743,10.2262,43634.0
2022-09-08 12:00:00,11.82,11.83,11.72,11.76,87647.0,10.2176,10.2262,10.1311,10.1657,87647.0
2022-09-08 12:30:00,11.77,11.83,11.77,11.82,33282.0,10.1743,10.2262,10.1743,10.2176,33282.0
2022-09-08 13:00:00,11.81,11.85,11.78,11.84,76831.0,10.2089,10.2435,10.183,10.2349,76831.0
2022-09-08 13:30:00,11.84,11.87,11.83,11.86,52521.0,10.2349,10.2608,10.2262,10.2521,52521.0
2022-09-08 14:00:00,11.86,11.88,11.84,11.88,39532.0,10.2521,10.2694,10.2349,10.2694,39532.0
2022-09-08 14:30:00,11.88,11.89,11.83,11.85,52755.0,10.2694,10.2781,10.2262,10.2435,52755.0
2022-09-08 15:00:00,11.85,11.88,11.81,11.87,76681.0,10.2435,10.2694,10.2089,10.2608,76681.0
2022-09-08 15:30:00,11.87,11.89,11.82,11.89,365610.0,10.2608,10.2781,10.2176,10.2781,365610.0
2022-09-09 09:30:00,11.61,11.99,11.61,11.99,54960.0,10.036,10.3645,10.036,10.3645,54960.0
2022-09-09 10:00:00,11.98,12.02,11.98,12.0,35283.0,10.3559,10.3905,10.3559,10.3732,35283.0
2022-09-09 10:30:00,12.0,12.05,11.99,12.02,44040.0,10.3732,10.4164,10.3645,10.3905,44040.0
2022-09-09 11:00:00,12.02,12.02,11.97,11.99,40369.0,10.3905,10.3905,10.3472,10.3645,40369.0
2022-09-09 11:30:00,11.98,12.0,11.96,11.99,23357.0,10.3559,10.3732,10.3386,10.3645,23357.0
2022-09-09 12:00:00,11.98,11.98,11.91,11.93,20715.0,10.3559,10.3559,10.2954,10.3127,20715.0
2022-09-09 12:30:00,11.93,11.95,11.92,11.94,24527.0,10.3127,10.3299,10.304,10.3213,24527.0
2022-09-09 13:00:00,11.94,11.96,11.93,11.96,15044.0,10.3213,10.3386,10.3127,10.3386,15044.0
2022-09-09 13:30:00,11.95,11.97,11.94,11.96,22617.0,10.3299,10.3472,10.3213,10.3386,22617.0
2022-09-09 14:00:00,11.95,11.98,11.94,11.98,48152.0,10.3299,10.3559,10.3213,10.3559,48152.0
2022-09-09 14:30:00,11.98,11.98,11.96,11.98,52278.0,10.3559,10.3559,10.3386,10.3559,52278.0
2022-09-09 15:00:00,11.98,12.0,11.96,11.98,55982.0,10.3559,10.3732,10.3386,10.3559,55982.0
2022-09-09 15:30:00,11.97,11.97,11.93,11.95,182195.0,10.3472,10.3472,10.3127,10.3299,182195.0
2022-09-12 09:30:00,12.0,12.19,11.97,12.19,126843.0,10.3732,10.5374,10.3472,10.5374,126843.0
2022-09-12 10:00:00,12.2,12.21,12.11,12.17,82906.0,10.546,10.5547,10.4682,10.5201,82906.0
2022-09-12 10:30:00,12.18,12.18,12.12,12.12,53003.0,10.5288,10.5288,10.4769,10.4769,53003.0
2022-09-12 11:00:00,12.13,12.15,12.09,12.14,50619.0,10.4855,10.5028,10.451,10.4942,50619.0
2022-09-12 11:30:00,12.14,12.14,12.07,12.08,127472.0,10.4942,10.4942,10.4337,10.4423,127472.0
2022-09-12 12:00:00,12.08,12.09,12.05,12.07,74905.0,10.4423,10.451,10.4164,10.4337,74905.0
2022-09-12 12:30:00,12.08,12.1,12.06,12.1,32702.0,10.4423,10.4596,10.425,10.4596,32702.0
2022-09-12 13:00:00,12.1,12.13,12.08,12.13,56172.0,10.4596,10.4855,10.4423,10.4855,56172.0
2022-09-12 13:30:00,12.13,12.14,12.1,12.12,53263.0,10.4855,10.4942,10.4596,10.4769,53263.0
2022-09-12 14:00:00,12.13,12.13,12.09,12.1,58979.0,10.4855,10.4855,10.451,10.4596,58979.0
2022-09-12 14:30:00,12.09,12.12,12.07,12.12,83145.0,10.451,10.4769,10.4337,10.4769,83145.0
2022-09-12 15:00:00,12.12,12.15,12.1,12.12,86738.0,10.4769,10.5028,10.4596,10.4769,86738.0
2022-09-12 15:30:00,12.12,12.15,12.1,12.13,263199.0,10.4769,10.5028,10.4596,10.4855,263199.0
2022-09-13 09:30:00,11.89,11.97,11.86,11.9,92518.0,10.2781,10.3472,10.2521,10.2867,92518.0
2022-09-13 10:00:00,11.9,11.91,11.83,11.84,47717.0,10.2867,10.2954,10.2262,10.2349,47717.0
2022-09-13 10:30:00,11.84,11.85,11.77,11.81,84733.0,10.2349,10.2435,10.1743,10.2089,84733.0
2022-09-13 11:00:00,11.82,11.84,11.78,11.83,82490.0,10.2176,10.2349,10.183,10.2262,82490.0
2022-09-13 11:30:00,11.83,11.83,11.77,11.8,56548.0,10.2262,10.2262,10.1743,10.2003,56548.0
2022-09-13 12:00:00,11.81,11.85,11.8,11.81,50500.0,10.2089,10.2435,10.2003,10.2089,50500.0
2022-09-13 12:30:00,11.8,11.83,11.78,11.8,55873.0,10.2003,10.2262,10.183,10.2003,55873.0
2022-09-13 13:00:00,11.8,11.82,11.77,11.82,60098.0,10.2003,10.2176,10.1743,10.2176,60098.0
2022-09-13 13:30:00,11.82,11.82,11.76,11.77,85520.0,10.2176,10.2176,10.1657,10.1743,85520.0
2022-09-13 14:00:00,11.77,11.78,11.73,11.74,62663.0,10.1743,10.183,10.1398,10.1484,62663.0
2022-09-13 14:30:00,11.74,11.75,11.69,11.7,103397.0,10.1484,10.1571,10.1052,10.1138,103397.0
2022-09-13 15:00:00,11.7,11.71,11.64,11.65,60602.0,10.1138,10.1225,10.062,10.0706,60602.0
2022-09-13 15:30:00,11.65,11.7,11.61,11.68,306293.0,10.0706,10.1138,10.036,10.0965,306293.0
2022-09-14 09:30:00,11.54,11.65,11.51,11.63,321278.0,10.0696,10.1655,10.0434,10.1481,321278.0
2022-09-14 10:00:00,11.63,11.66,11.49,11.5,216079.0,10.1481,10.1743,10.0259,10.0346,216079.0
2022-09-14 10:30:00,11.5,11.65,11.48,11.65,126002.0,10.0346,10.1655,10.0172,10.1655,126002.0
2022-09-14 11:00:00,11.65,11.66,11.61,11.63,40390.0,10.1655,10.1743,10.1306,10.1481,40390.0
2022-09-14 11:30:00,11.63,11.66,11.61,11.62,23049.0,10.1481,10.1743,10.1306,10.1394,23049.0
2022-09-14 12:00:00,11.62,11.63,11.59,11.59,23415.0,10.1394,10.1481,10.1132,10.1132,23415.0
2022-09-14 12:30:00,11.59,11.63,11.58,11.61,39536.0,10.1132,10.1481,10.1045,10.1306,39536.0
2022-09-14 13:00:00,11.61,11.64,11.59,11.62,34767.0,10.1306,10.1568,10.1132,10.1394,34767.0
2022-09-14 13:30:00,11.62,11.62,11.56,11.6,63139.0,10.1394,10.1394,10.087,10.1219,63139.0
2022-09-14 14:00:00,11.6,11.63,11.58,11.63,62117.0,10.1219,10.1481,10.1045,10.1481,62117.0
2022-09-14 14:30:00,11.63,11.65,11.6,11.61,47231.0,10.1481,10.1655,10.1219,10.1306,47231.0
2022-09-14 15:00:00,11.61,11.62,11.54,11.59,86531.0,10.1306,10.1394,10.0696,10.1132,86531.0
2022-09-14 15:30:00,11.59,11.68,11.55,11.67,260779.0,10.1132,10.1917,10.0783,10.183,260779.0
2022-09-15 09:30:00,11.69,11.85,11.64,11.84,108436.0,10.2004,10.3401,10.1568,10.3313,108436.0
2022-09-15 10:00:00,11.85,11.93,11.84,11.87,61806.0,10.3401,10.4099,10.3313,10.3575,61806.0
2022-09-15 10:30:00,11.88,11.91,11.82,11.85,54632.0,10.3662,10.3924,10.3139,10.3401,54632.0
2022-09-15 11:00:00,11.85,11.89,11.82,11.88,52001.0,10.3401,10.375,10.3139,10.3662,52001.0
2022-09-15 11:30:00,11.88,11.92,11.87,11.9,53080.0,10.3662,10.4011,10.3575,10.3837,53080.0
2022-09-15 12:00:00,11.9,11.96,11.9,11.92,41609.0,10.3837,10.436,10.3837,10.4011,41609.0
2022-09-15 12:30:00,11.92,11.97,11.91,11.96,28986.0,10.4011,10.4448,10.3924,10.436,28986.0
2022-09-15 13:00:00,11.97,12.03,11.97,12.02,84063.0,10.4448,10.4971,10.4448,10.4884,84063.0
2022-09-15 13:30:00,12.02,12.03,11.98,12.0,59298.0,10.4884,10.4971,10.4535,10.4709,59298.0
2022-09-15 14:00:00,11.99,12.02,11.94,12.01,51917.0,10.4622,10.4884,10.4186,10.4797,51917.0
2022-09-15 14:30:00,12.01,12.02,11.96,11.97,83265.0,10.4797,10.4884,10.436,10.4448,83265.0
2022-09-15 15:00:00,11.96,11.97,11.86,11.88,68797.0,10.436,10.4448,10.3488,10.3662,68797.0
2022-09-15 15:30:00,11.87,11.95,11.86,11.91,310867.0,10.3575,10.4273,10.3488,10.3924,310867.0
2022-09-16 09:30:00,11.89,11.89,11.64,11.66,693501.0,10.375,10.375,10.1568,10.1743,693501.0
2022-09-16 10:00:00,11.66,11.77,11.63,11.71,58762.0,10.1743,10.2702,10.1481,10.2179,58762.0
2022-09-16 10:30:00,11.71,11.75,11.7,11.73,62038.0,10.2179,10.2528,10.2092,10.2353,62038.0
2022-09-16 11:00:00,11.73,11.76,11.69,11.7,40940.0,10.2353,10.2615,10.2004,10.2092,40940.0
2022-09-16 11:30:00,11.69,11.71,11.66,11.7,73514.0,10.2004,10.2179,10.1743,10.2092,73514.0
2022-09-16 12:00:00,11.7,11.7,11.57,11.58,92868.0,10.2092,10.2092,10.0957,10.1045,92868.0
2022-09-16 12:30:00,11.58,11.62,11.56,11.6,57944.0,10.1045,10.1394,10.087,10.1219,57944.0
2022-09-16 13:00:00,11.6,11.61,11.56,11.59,55239.0,10.1219,10.1306,10.087,10.1132,55239.0
2022-09-16 13:30:00,11.59,11.61,11.56,11.58,52360.0,10.1132,10.1306,10.087,10.1045,52360.0
2022-09-16 14:00:00,11.58,11.67,11.58,11.66,64056.0,10.1045,10.183,10.1045,10.1743,64056.0
2022-09-16 14:30:00,11.66,11.72,11.64,11.69,61010.0,10.1743,10.2266,10.1568,10.2004,61010.0
2022-09-16 15:00:00,11.69,11.74,11.68,11.7,69847.0,10.2004,10.2441,10.1917,10.2092,69847.0
2022-09-16 15:30:00,11.69,11.8,11.67,11.78,546939.0,10.2004,10.2964,10.183,10.279,546939.0
2022-09-19 09:30:00,11.64,11.92,11.31,11.91,113526.0,10.1568,10.4011,9.8689,10.3924,113526.0
2022-09-19 10:00:00,11.92,11.97,11.88,11.96,48852.0,10.4011,10.4448,10.3662,10.436,48852.0
2022-09-19 10:30:00,11.96,12.0,11.94,11.96,77536.0,10.436,10.4709,10.4186,10.436,77536.0
2022-09-19 11:00:00,11.96,12.03,11.96,11.97,63896.0,10.436,10.4971,10.436,10.4448,63896.0
2022-09-19 11:30:00,11.97,11.99,11.95,11.96,44511.0,10.4448,10.4622,10.4273,10.436,44511.0
2022-09-19 12:00:00,11.96,11.99,11.94,11.95,38913.0,10.436,10.4622,10.4186,10.4273,38913.0
2022-09-19 12:30:00,11.94,12.0,11.94,12.0,46517.0,10.4186,10.4709,10.4186,10.4709,46517.0
2022-09-19 13:00:00,12.01,12.04,12.0,12.04,30809.0,10.4797,10.5058,10.4709,10.5058,30809.0
2022-09-19 13:30:00,12.03,12.04,11.99,12.01,56948.0,10.4971,10.5058,10.4622,10.4797,56948.0
2022-09-19 14:00:00,12.01,12.04,11.99,12.0,150255.0,10.4797,10.5058,10.4622,10.4709,150255.0
2022-09-19 14:30:00,12.0,12.02,11.97,11.97,86844.0,10.4709,10.4884,10.4448,10.4448,86844.0
2022-09-19 15:00:00,11.98,12.03,11.97,12.02,102295.0,10.4535,10.4971,10.4448,10.4884,102295.0
2022-09-19 15:30:00,12.02,12.05,11.99,12.01,213401.0,10.4884,10.5146,10.4622,10.4797,213401.0
2022-09-20 09:30:00,11.89,11.99,11.84,11.91,76427.0,10.375,10.4622,10.3313,10.3924,76427.0
2022-09-20 10:00:00,11.9,11.93,11.87,11.9,42899.0,10.3837,10.4099,10.3575,10.3837,42899.0
2022-09-20 10:30:00,11.9,11.93,11.88,11.93,36108.0,10.3837,10.4099,10.3662,10.4099,36108.0
2022-09-20 11:00:00,11.93,11.97,11.91,11.94,50766.0,10.4099,10.4448,10.3924,10.4186,50766.0
2022-09-20 11:30:00,11.94,11.98,11.91,11.97,41753.0,10.4186,10.4535,10.3924,10.4448,41753.0
2022-09-20 12:00:00,11.96,11.98,11.93,11.93,34658.0,10.436,10.4535,10.4099,10.4099,34658.0
2022-09-20 12:30:00,11.93,11.93,11.91,11.93,10559.0,10.4099,10.4099,10.3924,10.4099,10559.0
2022-09-20 13:00:00,11.92,11.92,11.88,11.88,29073.0,10.4011,10.4011,10.3662,10.3662,29073.0
2022-09-20 13:30:00,11.88,11.9,11.84,11.85,42279.0,10.3662,10.3837,10.3313,10.3401,42279.0
2022-09-20 14:00:00,11.85,11.89,11.84,11.89,35868.0,10.3401,10.375,10.3313,10.375,35868.0
2022-09-20 14:30:00,11.88,11.92,11.84,11.91,48863.0,10.3662,10.4011,10.3313,10.3924,48863.0
2022-09-20 15:00:00,11.91,11.94,11.89,11.93,91288.0,10.3924,10.4186,10.375,10.4099,91288.0
2022-09-20 15:30:00,11.93,11.96,11.9,11.91,282395.0,10.4099,10.436,10.3837,10.3924,282395.0
2022-09-21 09:30:00,11.89,11.97,11.88,11.9,85602.0,10.375,10.4448,10.3662,10.3837,85602.0
2022-09-21 10:00:00,11.91,11.99,11.89,11.99,63714.0,10.3924,10.4622,10.375,10.4622,63714.0
2022-09-21 10:30:00,11.99,11.99,11.93,11.96,35778.0,10.4622,10.4622,10.4099,10.436,35778.0
2022-09-21 11:00:00,11.96,12.0,11.95,12.0,25804.0,10.436,10.4709,10.4273,10.4709,25804.0
2022-09-21 11:30:00,12.0,12.03,11.98,11.99,43692.0,10.4709,10.4971,10.4535,10.4622,43692.0
2022-09-21 12:00:00,11.99,12.03,11.99,12.01,30648.0,10.4622,10.4971,10.4622,10.4797,30648.0
2022-09-21 12:30:00,12.01,12.01,11.97,11.99,28293.0,10.4797,10.4797,10.4448,10.4622,28293.0
2022-09-21 13:00:00,11.99,12.02,11.98,12.02,24540.0,10.4622,10.4884,10.4535,10.4884,24540.0
2022-09-21 13:30:00,12.02,12.07,12.01,12.07,47080.0,10.4884,10.532,10.4797,10.532,47080.0
2022-09-21 14:00:00,12.06,12.06,11.8,11.84,122947.0,10.5233,10.5233,10.2964,10.3313,122947.0
2022-09-21 14:30:00,11.84,12.08,11.81,12.0,197519.0,10.3313,10.5407,10.3051,10.4709,197519.0
2022-09-21 15:00:00,12.01,12.02,11.84,11.84,139422.0,10.4797,10.4884,10.3313,10.3313,139422.0
2022-09-21 15:30:00,11.83,11.83,11.7,11.7,400495.0,10.3226,10.3226,10.2092,10.2092,400495.0
2022-09-22 09:30:00,11.83,11.83,11.46,11.46,100514.0,10.3226,10.3226,9.9997,9.9997,100514.0
2022-09-22 10:00:00,11.46,11.56,11.46,11.5,73508.0,9.9997,10.087,9.9997,10.0346,73508.0
2022-09-22 10:30:00,11.5,11.52,11.45,11.46,46809.0,10.0346,10.0521,9.991,9.9997,46809.0
2022-09-22 11:00:00,11.46,11.48,11.42,11.48,46752.0,9.9997,10.0172,9.9648,10.0172,46752.0
2022-09-22 11:30:00,11.48,11.52,11.43,11.45,56596.0,10.0172,10.0521,9.9736,9.991,56596.0
2022-09-22 12:00:00,11.45,11.5,11.42,11.46,71674.0,9.991,10.0346,9.9648,9.9997,71674.0
2022-09-22 12:30:00,11.46,11.49,11.44,11.48,53744.0,9.9997,10.0259,9.9823,10.0172,53744.0
2022-09-22 13:00:00,11.47,11.48,11.42,11.45,62813.0,10.0085,10.0172,9.9648,9.991,62813.0
2022-09-22 13:30:00,11.46,11.49,11.43,11.46,64926.0,9.9997,10.0259,9.9736,9.9997,64926.0
2022-09-22 14:00:00,11.46,11.47,11.38,11.4,70286.0,9.9997,10.0085,9.9299,9.9474,70286.0
2022-09-22 14:30:00,11.39,11.43,11.37,11.42,75511.0,9.9387,9.9736,9.9212,9.9648,75511.0
2022-09-22 15:00:00,11.42,11.49,11.41,11.43,130890.0,9.9648,10.0259,9.9561,9.9736,130890.0
2022-09-22 15:30:00,11.44,11.5,11.4,11.4,408769.0,9.9823,10.0346,9.9474,9.9474,408769.0
2022-09-23 09:30:00,11.3,11.3,11.16,11.17,102528.0,9.8601,9.8601,9.738,9.7467,102528.0
2022-09-23 10:00:00,11.18,11.22,11.12,11.18,64609.0,9.7554,9.7903,9.7031,9.7554,64609.0
2022-09-23 10:30:00,11.18,11.2,11.14,11.17,47741.0,9.7554,9.7729,9.7205,9.7467,47741.0
2022-09-23 11:00:00,11.17,11.25,11.16,11.23,45323.0,9.7467,9.8165,9.738,9.7991,45323.0
2022-09-23 11:30:00,11.23,11.24,11.14,11.19,62657.0,9.7991,9.8078,9.7205,9.7641,62657.0
2022-09-23 12:00:00,11.18,11.19,11.13,11.14,62201.0,9.7554,9.7641,9.7118,9.7205,62201.0
2022-09-23 12:30:00,11.13,11.19,11.12,11.19,59304.0,9.7118,9.7641,9.7031,9.7641,59304.0
2022-09-23 13:00:00,11.18,11.21,11.15,11.15,57739.0,9.7554,9.7816,9.7292,9.7292,57739.0
2022-09-23 13:30:00,11.16,11.19,11.15,11.19,55976.0,9.738,9.7641,9.7292,9.7641,55976.0
2022-09-23 14:00:00,11.19,11.21,11.13,11.16,74709.0,9.7641,9.7816,9.7118,9.738,74709.0
2022-09-23 14:30:00,11.16,11.16,11.07,11.08,109319.0,9.738,9.738,9.6594,9.6682,109319.0
2022-09-23 15:00:00,11.08,11.2,11.08,11.19,163820.0,9.6682,9.7729,9.6682,9.7641,163820.0
2022-09-23 15:30:00,11.2,11.26,11.19,11.24,348428.0,9.7729,9.8252,9.7641,9.8078,348428.0
2022-09-26 09:30:00,11.15,11.27,11.15,11.25,89175.0,9.7292,9.834,9.7292,9.8165,89175.0
2022-09-26 10:00:00,11.26,11.33,11.19,11.32,49503.0,9.8252,9.8863,9.7641,9.8776,49503.0
2022-09-26 10:30:00,11.32,11.32,11.26,11.31,37007.0,9.8776,9.8776,9.8252,9.8689,37007.0
2022-09-26 11:00:00,11.3,11.32,11.22,11.23,55393.0,9.8601,9.8776,9.7903,9.7991,55393.0
2022-09-26 11:30:00,11.23,11.25,11.2,11.21,41090.0,9.7991,9.8165,9.7729,9.7816,41090.0
2022-09-26 12:00:00,11.21,11.21,11.15,11.16,31978.0,9.7816,9.7816,9.7292,9.738,31978.0
2022-09-26 12:30:00,11.15,11.17,11.12,11.15,36748.0,9.7292,9.7467,9.7031,9.7292,36748.0
2022-09-26 13:00:00,11.16,11.16,11.06,11.08,46161.0,9.738,9.738,9.6507,9.6682,46161.0
2022-09-26 13:30:00,11.08,11.14,11.07,11.09,75507.0,9.6682,9.7205,9.6594,9.6769,75507.0
2022-09-26 14:00:00,11.09,11.16,11.09,11.11,57739.0,9.6769,9.738,9.6769,9.6943,57739.0
2022-09-26 14:30:00,11.12,11.18,11.09,11.14,150774.0,9.7031,9.7554,9.6769,9.7205,150774.0
2022-09-26 15:00:00,11.14,11.17,11.11,11.13,94695.0,9.7205,9.7467,9.6943,9.7118,94695.0
2022-09-26 15:30:00,11.13,11.21,11.09,11.12,391987.0,9.7118,9.7816,9.6769,9.7031,391987.0
2022-09-27 09:30:00,11.17,11.24,11.15,11.22,106974.0,9.7467,9.8078,9.7292,9.7903,106974.0
2022-09-27 10:00:00,11.21,11.22,11.12,11.13,81640.0,9.7816,9.7903,9.7031,9.7118,81640.0
2022-09-27 10:30:00,11.14,11.2,11.14,11.18,185302.0,9.7205,9.7729,9.7205,9.7554,185302.0
2022-09-27 11:00:00,11.18,11.18,11.08,11.08,53327.0,9.7554,9.7554,9.6682,9.6682,53327.0
2022-09-27 11:30:00,11.08,11.11,11.02,11.02,68667.0,9.6682,9.6943,9.6158,9.6158,68667.0
2022-09-27 12:00:00,11.02,11.02,10.92,10.93,84261.0,9.6158,9.6158,9.5286,9.5373,84261.0
2022-09-27 12:30:00,10.93,10.95,10.85,10.88,99717.0,9.5373,9.5547,9.4675,9.4937,99717.0
2022-09-27 13:00:00,10.88,10.88,10.83,10.85,80752.0,9.4937,9.4937,9.45,9.4675,80752.0
2022-09-27 13:30:00,10.83,10.85,10.8,10.84,68681.0,9.45,9.4675,9.4238,9.4587,68681.0
2022-09-27 14:00:00,10.84,10.87,10.83,10.86,40935.0,9.4587,9.4849,9.45,9.4762,40935.0
2022-09-27 14:30:00,10.87,10.92,10.85,10.91,100192.0,9.4849,9.5286,9.4675,9.5198,100192.0
2022-09-27 15:00:00,10.9,10.92,10.87,10.9,89545.0,9.5111,9.5286,9.4849,9.5111,89545.0
2022-09-27 15:30:00,10.91,10.95,10.86,10.92,288861.0,9.5198,9.5547,9.4762,9.5286,288861.0
2022-09-28 09:30:00,10.96,11.04,10.9,11.01,84395.0,9.5635,9.6333,9.5111,9.6071,84395.0
2022-09-28 10:00:00,11.01,11.04,10.89,10.99,92921.0,9.6071,9.6333,9.5024,9.5896,92921.0
2022-09-28 10:30:00,11.0,11.05,10.99,11.03,78995.0,9.5984,9.642,9.5896,9.6245,78995.0
2022-09-28 11:00:00,11.02,11.1,11.02,11.08,60163.0,9.6158,9.6856,9.6158,9.6682,60163.0
2022-09-28 11:30:00,11.09,11.15,11.05,11.15,113289.0,9.6769,9.7292,9.642,9.7292,113289.0
2022-09-28 12:00:00,11.15,11.2,11.13,11.15,166851.0,9.7292,9.7729,9.7118,9.7292,166851.0
2022-09-28 12:30:00,11.15,11.18,11.14,11.17,58638.0,9.7292,9.7554,9.7205,9.7467,58638.0
2022-09-28 13:00:00,11.17,11.21,11.15,11.18,77460.0,9.7467,9.7816,9.7292,9.7554,77460.0
2022-09-28 13:30:00,11.19,11.21,11.16,11.19,75944.0,9.7641,9.7816,9.738,9.7641,75944.0
2022-09-28 14:00:00,11.19,11.19,11.15,11.18,63042.0,9.7641,9.7641,9.7292,9.7554,63042.0
2022-09-28 14:30:00,11.18,11.19,11.15,11.17,150812.0,9.7554,9.7641,9.7292,9.7467,150812.0
2022-09-28 15:00:00,11.17,11.2,11.14,11.16,383116.0,9.7467,9.7729,9.7205,9.738,383116.0
2022-09-28 15:30:00,11.16,11.2,11.11,11.12,758400.0,9.738,9.7729,9.6943,9.7031,758400.0
2022-09-29 09:30:00,10.97,11.02,10.78,10.79,100601.0,9.5722,9.6158,9.4064,9.4151,100601.0
2022-09-29 10:00:00,10.79,10.82,10.76,10.8,83492.0,9.4151,9.4413,9.3889,9.4238,83492.0
2022-09-29 10:30:00,10.81,10.91,10.8,10.88,137561.0,9.4326,9.5198,9.4238,9.4937,137561.0
2022-09-29 11:00:00,10.88,10.92,10.85,10.87,55758.0,9.4937,9.5286,9.4675,9.4849,55758.0
2022-09-29 11:30:00,10.86,10.96,10.84,10.92,189136.0,9.4762,9.5635,9.4587,9.5286,189136.0
2022-09-29 12:00:00,10.92,10.96,10.87,10.88,323717.0,9.5286,9.5635,9.4849,9.4937,323717.0
2022-09-29 12:30:00,10.88,10.94,10.88,10.91,98785.0,9.4937,9.546,9.4937,9.5198,98785.0
2022-09-29 13:00:00,10.91,10.91,10.84,10.85,145755.0,9.5198,9.5198,9.4587,9.4675,145755.0
2022-09-29 13:30:00,10.85,10.87,10.81,10.83,179491.0,9.4675,9.4849,9.4326,9.45,179491.0
2022-09-29 14:00:00,10.82,10.84,10.81,10.82,94771.0,9.4413,9.4587,9.4326,9.4413,94771.0
2022-09-29 14:30:00,10.83,10.85,10.79,10.8,71591.0,9.45,9.4675,9.4151,9.4238,71591.0
2022-09-29 15:00:00,10.8,10.87,10.8,10.85,85690.0,9.4238,9.4849,9.4238,9.4675,85690.0
2022-09-29 15:30:00,10.85,10.91,10.83,10.9,444224.0,9.4675,9.5198,9.45,9.5111,444224.0
2022-09-30 09:30:00,10.91,10.98,10.81,10.95,108934.0,9.5198,9.5809,9.4326,9.5547,108934.0
2022-09-30 10:00:00,10.95,10.97,10.87,10.9,261310.0,9.5547,9.5722,9.4849,9.5111,261310.0
2022-09-30 10:30:00,10.9,10.97,10.9,10.95,105309.0,9.5111,9.5722,9.5111,9.5547,105309.0
2022-09-30 11:00:00,10.95,11.04,10.92,11.01,116495.0,9.5547,9.6333,9.5286,9.6071,116495.0
2022-09-30 11:30:00,11.01,11.03,10.98,11.01,478658.0,9.6071,9.6245,9.5809,9.6071,478658.0
2022-09-30 12:00:00,11.01,11.02,10.96,10.96,148104.0,9.6071,9.6158,9.5635,9.5635,148104.0
2022-09-30 12:30:00,10.96,11.02,10.96,11.01,97527.0,9.5635,9.6158,9.5635,9.6071,97527.0
2022-09-30 13:00:00,11.01,11.03,10.98,11.02,52758.0,9.6071,9.6245,9.5809,9.6158,52758.0
2022-09-30 13:30:00,11.02,11.03,10.94,10.94,90458.0,9.6158,9.6245,9.546,9.546,90458.0
2022-09-30 14:00:00,10.94,10.97,10.91,10.93,69402.0,9.546,9.5722,9.5198,9.5373,69402.0
2022-09-30 14:30:00,10.93,10.94,10.84,10.86,84568.0,9.5373,9.546,9.4587,9.4762,84568.0
2022-09-30 15:00:00,10.86,10.88,10.8,10.83,104061.0,9.4762,9.4937,9.4238,9.45,104061.0
2022-09-30 15:30:00,10.84,10.86,10.77,10.81,442791.0,9.4587,9.4762,9.3977,9.4326,442791.0
2022-10-03 09:30:00,10.95,11.01,10.8,10.96,224816.0,9.5547,9.6071,9.4238,9.5635,224816.0
2022-10-03 10:00:00,10.97,11.16,10.97,11.12,161956.0,9.5722,9.738,9.5722,9.7031,161956.0
2022-10-03 10:30:00,11.12,11.16,11.08,11.14,131136.0,9.7031,9.738,9.6682,9.7205,131136.0
2022-10-03 11:00:00,11.15,11.2,11.14,11.18,115938.0,9.7292,9.7729,9.7205,9.7554,115938.0
2022-10-03 11:30:00,11.18,11.23,11.16,11.21,144199.0,9.7554,9.7991,9.738,9.7816,144199.0
2022-10-03 12:00:00,11.21,11.24,11.18,11.19,132622.0,9.7816,9.8078,9.7554,9.7641,132622.0
2022-10-03 12:30:00,11.18,11.19,11.14,11.16,143951.0,9.7554,9.7641,9.7205,9.738,143951.0
2022-10-03 13:00:00,11.16,11.17,11.11,11.13,87461.0,9.738,9.7467,9.6943,9.7118,87461.0
2022-10-03 13:30:00,11.13,11.16,11.09,11.1,85086.0,9.7118,9.738,9.6769,9.6856,85086.0
2022-10-03 14:00:00,11.1,11.18,11.09,11.18,100533.0,9.6856,9.7554,9.6769,9.7554,100533.0
2022-10-03 14:30:00,11.18,11.23,11.15,11.22,323315.0,9.7554,9.7991,9.7292,9.7903,323315.0
2022-10-03 15:00:00,11.21,11.23,11.19,11.21,138268.0,9.7816,9.7991,9.7641,9.7816,138268.0
2022-10-03 15:30:00,11.2,11.21,11.16,11.21,531529.0,9.7729,9.7816,9.738,9.7816,531529.0
2022-10-04 09:30:00,11.31,11.51,11.31,11.51,176263.0,9.8689,10.0434,9.8689,10.0434,176263.0
2022-10-04 10:00:00,11.51,11.58,11.49,11.49,113263.0,10.0434,10.1045,10.0259,10.0259,113263.0
2022-10-04 10:30:00,11.5,11.55,11.49,11.54,105433.0,10.0346,10.0783,10.0259,10.0696,105433.0
2022-10-04 11:00:00,11.55,11.6,11.52,11.59,110553.0,10.0783,10.1219,10.0521,10.1132,110553.0
2022-10-04 11:30:00,11.58,11.6,11.56,11.59,73712.0,10.1045,10.1219,10.087,10.1132,73712.0
2022-10-04 12:00:00,11.59,11.6,11.55,11.58,54238.0,10.1132,10.1219,10.0783,10.1045,54238.0
2022-10-04 12:30:00,11.58,11.61,11.56,11.58,40220.0,10.1045,10.1306,10.087,10.1045,40220.0
2022-10-04 13:00:00,11.58,11.59,11.52,11.56,51340.0,10.1045,10.1132,10.0521,10.087,51340.0
2022-10-04 13:30:00,11.57,11.61,11.56,11.59,110070.0,10.0957,10.1306,10.087,10.1132,110070.0
2022-10-04 14:00:00,11.59,11.6,11.55,11.55,85760.0,10.1132,10.1219,10.0783,10.0783,85760.0
2022-10-04 14:30:00,11.55,11.58,11.55,11.58,72784.0,10.0783,10.1045,10.0783,10.1045,72784.0
2022-10-04 15:00:00,11.57,11.59,11.54,11.57,121296.0,10.0957,10.1132,10.0696,10.0957,121296.0
2022-10-04 15:30:00,11.56,11.62,11.55,11.62,385270.0,10.087,10.1394,10.0783,10.1394,385270.0
2022-10-05 09:30:00,11.44,11.54,11.43,11.49,82931.0,9.9823,10.0696,9.9736,10.0259,82931.0
2022-10-05 10:00:00,11.49,11.49,11.43,11.45,59170.0,10.0259,10.0259,9.9736,9.991,59170.0
2022-10-05 10:30:00,11.45,11.49,11.4,11.43,128587.0,9.991,10.0259,9.9474,9.9736,128587.0
2022-10-05 11:00:00,11.42,11.46,11.4,11.44,58614.0,9.9648,9.9997,9.9474,9.9823,58614.0
2022-10-05 11:30:00,11.44,11.47,11.41,11.42,60711.0,9.9823,10.0085,9.9561,9.9648,60711.0
2022-10-05 12:00:00,11.42,11.46,11.4,11.42,57992.0,9.9648,9.9997,9.9474,9.9648,57992.0
2022-10-05 12:30:00,11.41,11.44,11.39,11.42,36167.0,9.9561,9.9823,9.9387,9.9648,36167.0
2022-10-05 13:00:00,11.42,11.48,11.41,11.46,39579.0,9.9648,10.0172,9.9561,9.9997,39579.0
2022-10-05 13:30:00,11.46,11.46,11.43,11.44,56091.0,9.9997,9.9997,9.9736,9.9823,56091.0
2022-10-05 14:00:00,11.44,11.48,11.44,11.48,49264.0,9.9823,10.0172,9.9823,10.0172,49264.0
2022-10-05 14:30:00,11.48,11.5,11.46,11.49,67225.0,10.0172,10.0346,9.9997,10.0259,67225.0
2022-10-05 15:00:00,11.49,11.52,11.48,11.52,72865.0,10.0259,10.0521,10.0172,10.0521,72865.0
2022-10-05 15:30:00,11.52,11.54,11.49,11.51,325562.0,10.0521,10.0696,10.0259,10.0434,325562.0
2022-10-06 09:30:00,11.4,11.58,11.33,11.5,92453.0,9.9474,10.1045,9.8863,10.0346,92453.0
2022-10-06 10:00:00,11.49,11.49,11.41,11.43,56912.0,10.0259,10.0259,9.9561,9.9736,56912.0
2022-10-06 10:30:00,11.42,11.51,11.4,11.51,61945.0,9.9648,10.0434,9.9474,10.0434,61945.0
2022-10-06 11:00:00,11.5,11.55,11.48,11.54,111894.0,10.0346,10.0783,10.0172,10.0696,111894.0
2022-10-06 11:30:00,11.54,11.57,11.49,11.51,43959.0,10.0696,10.0957,10.0259,10.0434,43959.0
2022-10-06 12:00:00,11.5,11.51,11.46,11.48,49387.0,10.0346,10.0434,9.9997,10.0172,49387.0
2022-10-06 12:30:00,11.48,11.51,11.47,11.48,23237.0,10.0172,10.0434,10.0085,10.0172,23237.0
2022-10-06 13:00:00,11.48,11.5,11.45,11.48,49576.0,10.0172,10.0346,9.991,10.0172,49576.0
2022-10-06 13:30:00,11.47,11.47,11.43,11.46,35995.0,10.0085,10.0085,9.9736,9.9997,35995.0
2022-10-06 14:00:00,11.45,11.49,11.42,11.49,80078.0,9.991,10.0259,9.9648,10.0259,80078.0
2022-10-06 14:30:00,11.49,11.52,11.44,11.47,116890.0,10.0259,10.0521,9.9823,10.0085,116890.0
2022-10-06 15:00:00,11.47,11.51,11.45,11.51,72189.0,10.0085,10.0434,9.991,10.0434,72189.0
2022-10-06 15:30:00,11.51,11.52,11.47,11.51,263865.0,10.0434,10.0521,10.0085,10.0434,263865.0
2022-10-07 09:30:00,11.4,11.42,11.16,11.17,171467.0,9.9474,9.9648,9.738,9.7467,171467.0
2022-10-07 10:00:00,11.16,11.25,11.14,11.24,57847.0,9.738,9.8165,9.7205,9.8078,57847.0
2022-10-07 10:30:00,11.24,11.27,11.22,11.26,77444.0,9.8078,9.834,9.7903,9.8252,77444.0
2022-10-07 11:00:00,11.27,11.29,11.22,11.22,54469.0,9.834,9.8514,9.7903,9.7903,54469.0
2022-10-07 11:30:00,11.23,11.25,11.2,11.21,177711.0,9.7991,9.8165,9.7729,9.7816,177711.0
2022-10-07 12:00:00,11.21,11.26,11.2,11.24,58991.0,9.7816,9.8252,9.7729,9.8078,58991.0
2022-10-07 12:30:00,11.23,11.24,11.17,11.21,51278.0,9.7991,9.8078,9.7467,9.7816,51278.0
2022-10-07 13:00:00,11.21,11.21,11.18,11.19,52399.0,9.7816,9.7816,9.7554,9.7641,52399.0
2022-10-07 13:30:00,11.19,11.22,11.18,11.21,58500.0,9.7641,9.7903,9.7554,9.7816,58500.0
2022-10-07 14:00:00,11.2,11.22,11.17,11.19,135370.0,9.7729,9.7903,9.7467,9.7641,135370.0
2022-10-07 14:30:00,11.19,11.2,11.17,11.2,72804.0,9.7641,9.7729,9.7467,9.7729,72804.0
2022-10-07 15:00:00,11.2,11.22,11.13,11.15,118433.0,9.7729,9.7903,9.7118,9.7292,118433.0
2022-10-07 15:30:00,11.15,11.18,11.12,11.16,610226.0,9.7292,9.7554,9.7031,9.738,610226.0
2022-10-10 09:30:00,11.25,11.32,11.21,11.23,90799.0,9.8165,9.8776,9.7816,9.7991,90799.0
2022-10-10 10:00:00,11.24,11.32,11.22,11.32,100773.0,9.8078,9.8776,9.7903,9.8776,100773.0
2022-10-10 10:30:00,11.32,11.33,11.24,11.26,43980.0,9.8776,9.8863,9.8078,9.8252,43980.0
2022-10-10 11:00:00,11.26,11.3,11.22,11.26,40524.0,9.8252,9.8601,9.7903,9.8252,40524.0
2022-10-10 11:30:00,11.27,11.27,11.22,11.24,63499.0,9.834,9.834,9.7903,9.8078,63499.0
2022-10-10 12:00:00,11.24,11.25,11.16,11.17,33640.0,9.8078,9.8165,9.738,9.7467,33640.0
2022-10-10 12:30:00,11.17,11.17,11.13,11.13,46161.0,9.7467,9.7467,9.7118,9.7118,46161.0
2022-10-10 13:00:00,11.13,11.14,11.09,11.12,59692.0,9.7118,9.7205,9.6769,9.7031,59692.0
2022-10-10 13:30:00,11.12,11.23,11.11,11.2,69264.0,9.7031,9.7991,9.6943,9.7729,69264.0
2022-10-10 14:00:00,11.2,11.21,11.16,11.18,53864.0,9.7729,9.7816,9.738,9.7554,53864.0
2022-10-10 14:30:00,11.17,11.21,11.17,11.18,29630.0,9.7467,9.7816,9.7467,9.7554,29630.0
2022-10-10 15:00:00,11.18,11.22,11.15,11.16,62299.0,9.7554,9.7903,9.7292,9.738,62299.0
2022-10-10 15:30:00,11.16,11.2,11.14,11.16,203581.0,9.738,9.7729,9.7205,9.738,203581.0
2022-10-11 09:30:00,11.08,11.14,11.04,11.08,74644.0,9.6682,9.7205,9.6333,9.6682,74644.0
2022-10-11 10:00:00,11.08,11.09,11.03,11.08,46233.0,9.6682,9.6769,9.6245,9.6682,46233.0
2022-10-11 10:30:00,11.07,11.12,11.05,11.08,52704.0,9.6594,9.7031,9.642,9.6682,52704.0
2022-10-11 11:00:00,11.08,11.13,11.08,11.11,72590.0,9.6682,9.7118,9.6682,9.6943,72590.0
2022-10-11 11:30:00,11.11,11.17,11.1,11.13,61596.0,9.6943,9.7467,9.6856,9.7118,61596.0
2022-10-11 12:00:00,11.13,11.16,11.09,11.16,57043.0,9.7118,9.738,9.6769,9.738,57043.0
2022-10-11 12:30:00,11.16,11.23,11.16,11.23,67602.0,9.738,9.7991,9.738,9.7991,67602.0
2022-10-11 13:00:00,11.23,11.24,11.18,11.21,56173.0,9.7991,9.8078,9.7554,9.7816,56173.0
2022-10-11 13:30:00,11.22,11.24,11.2,11.22,63765.0,9.7903,9.8078,9.7729,9.7903,63765.0
2022-10-11 14:00:00,11.22,11.23,11.16,11.17,69586.0,9.7903,9.7991,9.738,9.7467,69586.0
2022-10-11 14:30:00,11.18,11.2,11.05,11.05,63042.0,9.7554,9.7729,9.642,9.642,63042.0
2022-10-11 15:00:00,11.05,11.05,10.99,11.03,108650.0,9.642,9.642,9.5896,9.6245,108650.0
2022-10-11 15:30:00,11.03,11.17,11.0,11.13,494198.0,9.6245,9.7467,9.5984,9.7118,494198.0
2022-10-12 09:30:00,11.1,11.1,10.94,11.0,126364.0,9.6856,9.6856,9.546,9.5984,126364.0
2022-10-12 10:00:00,11.02,11.04,10.98,11.01,56157.0,9.6158,9.6333,9.5809,9.6071,56157.0
2022-10-12 10:30:00,11.02,11.05,10.97,10.97,61892.0,9.6158,9.642,9.5722,9.5722,61892.0
2022-10-12 11:00:00,10.97,11.06,10.97,11.05,52111.0,9.5722,9.6507,9.5722,9.642,52111.0
2022-10-12 11:30:00,11.04,11.1,11.02,11.1,83699.0,9.6333,9.6856,9.6158,9.6856,83699.0
2022-10-12 12:00:00,11.1,11.12,11.08,11.11,70654.0,9.6856,9.7031,9.6682,9.6943,70654.0
2022-10-12 12:30:00,11.1,11.14,11.08,11.13,68452.0,9.6856,9.7205,9.6682,9.7118,68452.0
2022-10-12 13:00:00,11.13,11.14,11.09,11.11,71031.0,9.7118,9.7205,9.6769,9.6943,71031.0
2022-10-12 13:30:00,11.11,11.11,11.09,11.1,62474.0,9.6943,9.6943,9.6769,9.6856,62474.0
2022-10-12 14:00:00,11.11,11.2,11.1,11.2,101516.0,9.6943,9.7729,9.6856,9.7729,101516.0
2022-10-12 14:30:00,11.2,11.2,11.12,11.13,74732.0,9.7729,9.7729,9.7031,9.7118,74732.0
2022-10-12 15:00:00,11.12,11.14,11.1,11.11,81585.0,9.7031,9.7205,9.6856,9.6943,81585.0
2022-10-12 15:30:00,11.1,11.14,11.05,11.05,415482.0,9.6856,9.7205,9.642,9.642,415482.0
2022-10-13 09:30:00,10.89,11.11,10.79,11.04,119086.0,9.5024,9.6943,9.4151,9.6333,119086.0
2022-10-13 10:00:00,11.04,11.15,11.04,11.09,119532.0,9.6333,9.7292,9.6333,9.6769,119532.0
2022-10-13 10:30:00,11.08,11.24,11.08,11.21,119679.0,9.6682,9.8078,9.6682,9.7816,119679.0
2022-10-13 11:00:00,11.21,11.41,11.2,11.37,134923.0,9.7816,9.9561,9.7729,9.9212,134923.0
2022-10-13 11:30:00,11.37,11.52,11.35,11.46,157956.0,9.9212,10.0521,9.9038,9.9997,157956.0
2022-10-13 12:00:00,11.47,11.52,11.45,11.5,91503.0,10.0085,10.0521,9.991,10.0346,91503.0
2022-10-13 12:30:00,11.5,11.62,11.48,11.61,179506.0,10.0346,10.1394,10.0172,10.1306,179506.0
2022-10-13 13:00:00,11.61,11.69,11.59,11.69,125658.0,10.1306,10.2004,10.1132,10.2004,125658.0
2022-10-13 13:30:00,11.69,11.71,11.66,11.68,118660.0,10.2004,10.2179,10.1743,10.1917,118660.0
2022-10-13 14:00:00,11.68,11.7,11.61,11.61,138923.0,10.1917,10.2092,10.1306,10.1306,138923.0
2022-10-13 14:30:00,11.62,11.65,11.59,11.64,337587.0,10.1394,10.1655,10.1132,10.1568,337587.0
2022-10-13 15:00:00,11.64,11.66,11.59,11.6,191737.0,10.1568,10.1743,10.1132,10.1219,191737.0
2022-10-13 15:30:00,11.59,11.63,11.55,11.59,831837.0,10.1132,10.1481,10.0783,10.1132,831837.0
2022-10-14 09:30:00,11.69,11.85,11.63,11.74,153240.0,10.2004,10.3401,10.1481,10.2441,153240.0
2022-10-14 10:00:00,11.73,11.73,11.49,11.51,169632.0,10.2353,10.2353,10.0259,10.0434,169632.0
2022-10-14 10:30:00,11.51,11.56,11.46,11.51,68991.0,10.0434,10.087,9.9997,10.0434,68991.0
2022-10-14 11:00:00,11.52,11.56,11.48,11.52,85692.0,10.0521,10.087,10.0172,10.0521,85692.0
2022-10-14 11:30:00,11.52,11.52,11.44,11.47,49362.0,10.0521,10.0521,9.9823,10.0085,49362.0
2022-10-14 12:00:00,11.46,11.5,11.42,11.46,50884.0,9.9997,10.0346,9.9648,9.9997,50884.0
2022-10-14 12:30:00,11.46,11.49,11.44,11.46,41152.0,9.9997,10.0259,9.9823,9.9997,41152.0
2022-10-14 13:00:00,11.46,11.48,11.42,11.44,53382.0,9.9997,10.0172,9.9648,9.9823,53382.0
2022-10-14 13:30:00,11.44,11.46,11.4,11.45,80197.0,9.9823,9.9997,9.9474,9.991,80197.0
2022-10-14 14:00:00,11.44,11.44,11.34,11.36,111606.0,9.9823,9.9823,9.895,9.9125,111606.0
2022-10-14 14:30:00,11.35,11.37,11.32,11.35,106524.0,9.9038,9.9212,9.8776,9.9038,106524.0
2022-10-14 15:00:00,11.36,11.38,11.32,11.37,92102.0,9.9125,9.9299,9.8776,9.9212,92102.0
2022-10-14 15:30:00,11.36,11.38,11.32,11.33,403937.0,9.9125,9.9299,9.8776,9.8863,403937.0
2022-10-17 09:30:00,11.61,11.74,11.61,11.68,250490.0,10.1306,10.2441,10.1306,10.1917,250490.0
2022-10-17 10:00:00,11.69,11.76,11.67,11.71,108220.0,10.2004,10.2615,10.183,10.2179,108220.0
2022-10-17 10:30:00,11.7,11.72,11.57,11.6,88083.0,10.2092,10.2266,10.0957,10.1219,88083.0
2022-10-17 11:00:00,11.6,11.66,11.59,11.66,74524.0,10.1219,10.1743,10.1132,10.1743,74524.0
2022-10-17 11:30:00,11.66,11.69,11.64,11.65,58597.0,10.1743,10.2004,10.1568,10.1655,58597.0
2022-10-17 12:00:00,11.65,11.65,11.6,11.6,116647.0,10.1655,10.1655,10.1219,10.1219,116647.0
2022-10-17 12:30:00,11.61,11.62,11.57,11.6,87898.0,10.1306,10.1394,10.0957,10.1219,87898.0
2022-10-17 13:00:00,11.6,11.65,11.57,11.65,80612.0,10.1219,10.1655,10.0957,10.1655,80612.0
2022-10-17 13:30:00,11.65,11.66,11.63,11.64,57781.0,10.1655,10.1743,10.1481,10.1568,57781.0
2022-10-17 14:00:00,11.64,11.65,11.61,11.63,48701.0,10.1568,10.1655,10.1306,10.1481,48701.0
2022-10-17 14:30:00,11.64,11.66,11.62,11.65,58835.0,10.1568,10.1743,10.1394,10.1655,58835.0
2022-10-17 15:00:00,11.65,11.67,11.63,11.66,61816.0,10.1655,10.183,10.1481,10.1743,61816.0
2022-10-17 15:30:00,11.66,11.76,11.65,11.71,431812.0,10.1743,10.2615,10.1655,10.2179,431812.0
2022-10-18 09:30:00,11.88,11.98,11.84,11.94,169805.0,10.3662,10.4535,10.3313,10.4186,169805.0
2022-10-18 10:00:00,11.94,12.03,11.94,11.94,112213.0,10.4186,10.4971,10.4186,10.4186,112213.0
2022-10-18 10:30:00,11.94,11.95,11.84,11.85,81439.0,10.4186,10.4273,10.3313,10.3401,81439.0
2022-10-18 11:00:00,11.85,11.88,11.73,11.75,92981.0,10.3401,10.3662,10.2353,10.2528,92981.0
2022-10-18 11:30:00,11.75,11.81,11.72,11.79,116062.0,10.2528,10.3051,10.2266,10.2877,116062.0
2022-10-18 12:00:00,11.79,11.82,11.76,11.8,98009.0,10.2877,10.3139,10.2615,10.2964,98009.0
2022-10-18 12:30:00,11.8,11.87,11.79,11.85,121900.0,10.2964,10.3575,10.2877,10.3401,121900.0
2022-10-18 13:00:00,11.85,11.88,11.81,11.88,92935.0,10.3401,10.3662,10.3051,10.3662,92935.0
2022-10-18 13:30:00,11.87,11.92,11.87,11.92,91803.0,10.3575,10.4011,10.3575,10.4011,91803.0
2022-10-18 14:00:00,11.92,11.92,11.84,11.87,107495.0,10.4011,10.4011,10.3313,10.3575,107495.0
2022-10-18 14:30:00,11.87,11.87,11.71,11.74,154607.0,10.3575,10.3575,10.2179,10.2441,154607.0
2022-10-18 15:00:00,11.74,11.79,11.7,11.78,174832.0,10.2441,10.2877,10.2092,10.279,174832.0
2022-10-18 15:30:00,11.78,11.86,11.77,11.83,372602.0,10.279,10.3488,10.2702,10.3226,372602.0
2022-10-19 09:30:00,11.7,11.83,11.69,11.75,93702.0,10.2092,10.3226,10.2004,10.2528,93702.0
2022-10-19 10:00:00,11.74,11.8,11.71,11.77,182871.0,10.2441,10.2964,10.2179,10.2702,182871.0
2022-10-19 10:30:00,11.77,11.78,11.67,11.69,94174.0,10.2702,10.279,10.183,10.2004,94174.0
2022-10-19 11:00:00,11.7,11.73,11.68,11.69,85977.0,10.2092,10.2353,10.1917,10.2004,85977.0
2022-10-19 11:30:00,11.69,11.71,11.66,11.67,96092.0,10.2004,10.2179,10.1743,10.183,96092.0
2022-10-19 12:00:00,11.67,11.67,11.56,11.57,84217.0,10.183,10.183,10.087,10.0957,84217.0
2022-10-19 12:30:00,11.58,11.61,11.51,11.54,114477.0,10.1045,10.1306,10.0434,10.0696,114477.0
2022-10-19 13:00:00,11.53,11.54,11.48,11.49,85791.0,10.0608,10.0696,10.0172,10.0259,85791.0
2022-10-19 13:30:00,11.49,11.51,11.42,11.45,119289.0,10.0259,10.0434,9.9648,9.991,119289.0
2022-10-19 14:00:00,11.45,11.5,11.44,11.47,90381.0,9.991,10.0346,9.9823,10.0085,90381.0
2022-10-19 14:30:00,11.47,11.48,11.43,11.45,115530.0,10.0085,10.0172,9.9736,9.991,115530.0
2022-10-19 15:00:00,11.45,11.49,11.43,11.46,172428.0,9.991,10.0259,9.9736,9.9997,172428.0
2022-10-19 15:30:00,11.46,11.57,11.44,11.57,606191.0,9.9997,10.0957,9.9823,10.0957,606191.0
2022-10-20 09:30:00,11.59,11.61,11.32,11.44,429492.0,10.1132,10.1306,9.8776,9.9823,429492.0
2022-10-20 10:00:00,11.44,11.53,11.43,11.51,151986.0,9.9823,10.0608,9.9736,10.0434,151986.0
2022-10-20 10:30:00,11.51,11.52,11.35,11.38,121367.0,10.0434,10.0521,9.9038,9.9299,121367.0
2022-10-20 11:00:00,11.38,11.39,11.27,11.28,236007.0,9.9299,9.9387,9.834,9.8427,236007.0
2022-10-20 11:30:00,11.28,11.3,11.18,11.19,106674.0,9.8427,9.8601,9.7554,9.7641,106674.0
2022-10-20 12:00:00,11.19,11.19,11.11,11.12,102258.0,9.7641,9.7641,9.6943,9.7031,102258.0
2022-10-20 12:30:00,11.11,11.13,11.04,11.06,92010.0,9.6943,9.7118,9.6333,9.6507,92010.0
2022-10-20 13:00:00,11.05,11.07,11.01,11.03,75677.0,9.642,9.6594,9.6071,9.6245,75677.0
2022-10-20 13:30:00,11.02,11.03,10.93,10.97,157902.0,9.6158,9.6245,9.5373,9.5722,157902.0
2022-10-20 14:00:00,10.96,10.96,10.87,10.87,121650.0,9.5635,9.5635,9.4849,9.4849,121650.0
2022-10-20 14:30:00,10.87,10.9,10.86,10.89,192820.0,9.4849,9.5111,9.4762,9.5024,192820.0
2022-10-20 15:00:00,10.89,10.93,10.83,10.84,196275.0,9.5024,9.5373,9.45,9.4587,196275.0
2022-10-20 15:30:00,10.84,11.0,10.83,10.95,963817.0,9.4587,9.5984,9.45,9.5547,963817.0
2022-10-21 09:30:00,11.03,11.26,10.96,11.25,288763.0,9.6245,9.8252,9.5635,9.8165,288763.0
2022-10-21 10:00:00,11.25,11.28,10.98,10.98,658268.0,9.8165,9.8427,9.5809,9.5809,658268.0
2022-10-21 10:30:00,10.99,11.01,10.92,10.96,147819.0,9.5896,9.6071,9.5286,9.5635,147819.0
2022-10-21 11:00:00,10.96,11.0,10.92,10.95,114537.0,9.5635,9.5984,9.5286,9.5547,114537.0
2022-10-21 11:30:00,10.95,11.08,10.95,11.08,368917.0,9.5547,9.6682,9.5547,9.6682,368917.0
2022-10-21 12:00:00,11.08,11.16,11.08,11.13,358224.0,9.6682,9.738,9.6682,9.7118,358224.0
2022-10-21 12:30:00,11.13,11.25,11.12,11.21,161550.0,9.7118,9.8165,9.7031,9.7816,161550.0
2022-10-21 13:00:00,11.21,11.24,11.18,11.21,138984.0,9.7816,9.8078,9.7554,9.7816,138984.0
2022-10-21 13:30:00,11.21,11.24,11.19,11.24,120511.0,9.7816,9.8078,9.7641,9.8078,120511.0
2022-10-21 14:00:00,11.23,11.25,11.19,11.2,107902.0,9.7991,9.8165,9.7641,9.7729,107902.0
2022-10-21 14:30:00,11.2,11.22,11.15,11.18,149766.0,9.7729,9.7903,9.7292,9.7554,149766.0
2022-10-21 15:00:00,11.18,11.21,11.17,11.19,290306.0,9.7554,9.7816,9.7467,9.7641,290306.0
2022-10-21 15:30:00,11.18,11.21,11.14,11.14,624107.0,9.7554,9.7816,9.7205,9.7205,624107.0
2022-10-24 09:30:00,11.31,11.44,11.23,11.4,178875.0,9.8689,9.9823,9.7991,9.9474,178875.0
2022-10-24 10:00:00,11.39,11.39,11.3,11.35,165750.0,9.9387,9.9387,9.8601,9.9038,165750.0
2022-10-24 10:30:00,11.35,11.39,11.31,11.36,76964.0,9.9038,9.9387,9.8689,9.9125,76964.0
2022-10-24 11:00:00,11.36,11.38,11.3,11.34,68939.0,9.9125,9.9299,9.8601,9.895,68939.0
2022-10-24 11:30:00,11.33,11.39,11.31,11.38,130430.0,9.8863,9.9387,9.8689,9.9299,130430.0
2022-10-24 12:00:00,11.37,11.39,11.35,11.38,99181.0,9.9212,9.9387,9.9038,9.9299,99181.0
2022-10-24 12:30:00,11.38,11.38,11.32,11.33,89481.0,9.9299,9.9299,9.8776,9.8863,89481.0
2022-10-24 13:00:00,11.32,11.33,11.29,11.3,72930.0,9.8776,9.8863,9.8514,9.8601,72930.0
2022-10-24 13:30:00,11.3,11.32,11.28,11.28,91487.0,9.8601,9.8776,9.8427,9.8427,91487.0
2022-10-24 14:00:00,11.29,11.34,11.28,11.33,87393.0,9.8514,9.895,9.8427,9.8863,87393.0
2022-10-24 14:30:00,11.33,11.35,11.31,11.35,83969.0,9.8863,9.9038,9.8689,9.9038,83969.0
2022-10-24 15:00:00,11.35,11.35,11.31,11.33,149610.0,9.9038,9.9038,9.8689,9.8863,149610.0
2022-10-24 15:30:00,11.33,11.42,11.32,11.38,785146.0,9.8863,9.9648,9.8776,9.9299,785146.0
2022-10-25 09:30:00,11.32,11.44,11.27,11.43,151404.0,9.8776,9.9823,9.834,9.9736,151404.0
2022-10-25 10:00:00,11.44,11.51,11.4,11.51,178073.0,9.9823,10.0434,9.9474,10.0434,178073.0
2022-10-25 10:30:00,11.51,11.52,11.46,11.46,104295.0,10.0434,10.0521,9.9997,9.9997,104295.0
2022-10-25 11:00:00,11.47,11.59,11.45,11.55,172159.0,10.0085,10.1132,9.991,10.0783,172159.0
2022-10-25 11:30:00,11.55,11.58,11.53,11.58,104419.0,10.0783,10.1045,10.0608,10.1045,104419.0
2022-10-25 12:00:00,11.58,11.62,11.57,11.59,75861.0,10.1045,10.1394,10.0957,10.1132,75861.0
2022-10-25 12:30:00,11.59,11.6,11.54,11.55,81531.0,10.1132,10.1219,10.0696,10.0783,81531.0
2022-10-25 13:00:00,11.55,11.57,11.5,11.51,80580.0,10.0783,10.0957,10.0346,10.0434,80580.0
2022-10-25 13:30:00,11.51,11.54,11.49,11.54,127937.0,10.0434,10.0696,10.0259,10.0696,127937.0
2022-10-25 14:00:00,11.54,11.55,11.52,11.53,66695.0,10.0696,10.0783,10.0521,10.0608,66695.0
2022-10-25 14:30:00,11.53,11.54,11.5,11.51,109180.0,10.0608,10.0696,10.0346,10.0434,109180.0
2022-10-25 15:00:00,11.5,11.59,11.5,11.56,226101.0,10.0346,10.1132,10.0346,10.087,226101.0
2022-10-25 15:30:00,11.57,11.61,11.56,11.6,719905.0,10.0957,10.1306,10.087,10.1219,719905.0
2022-10-26 09:30:00,11.69,11.75,11.57,11.58,164221.0,10.2004,10.2528,10.0957,10.1045,164221.0
2022-10-26 10:00:00,11.58,11.67,11.57,11.67,114040.0,10.1045,10.183,10.0957,10.183,114040.0
2022-10-26 10:30:00,11.67,11.69,11.62,11.65,113120.0,10.183,10.2004,10.1394,10.1655,113120.0
2022-10-26 11:00:00,11.65,11.76,11.64,11.76,114384.0,10.1655,10.2615,10.1568,10.2615,114384.0
2022-10-26 11:30:00,11.76,11.77,11.73,11.76,78822.0,10.2615,10.2702,10.2353,10.2615,78822.0
2022-10-26 12:00:00,11.76,11.81,11.75,11.79,112983.0,10.2615,10.3051,10.2528,10.2877,112983.0
2022-10-26 12:30:00,11.79,11.82,11.73,11.76,140474.0,10.2877,10.3139,10.2353,10.2615,140474.0
2022-10-26 13:00:00,11.76,11.79,11.73,11.76,100818.0,10.2615,10.2877,10.2353,10.2615,100818.0
2022-10-26 13:30:00,11.77,11.83,11.75,11.82,187514.0,10.2702,10.3226,10.2528,10.3139,187514.0
2022-10-26 14:00:00,11.82,11.85,11.78,11.79,127225.0,10.3139,10.3401,10.279,10.2877,127225.0
2022-10-26 14:30:00,11.79,11.8,11.7,11.73,113627.0,10.2877,10.2964,10.2092,10.2353,113627.0
2022-10-26 15:00:00,11.73,11.73,11.67,11.71,124646.0,10.2353,10.2353,10.183,10.2179,124646.0
2022-10-26 15:30:00,11.71,11.72,11.63,11.64,563713.0,10.2179,10.2266,10.1481,10.1568,563713.0
2022-10-27 09:30:00,11.78,11.82,11.36,11.38,394541.0,10.279,10.3139,9.9125,9.9299,394541.0
2022-10-27 10:00:00,11.38,11.53,11.3,11.38,443832.0,9.9299,10.0608,9.8601,9.9299,443832.0
2022-10-27 10:30:00,11.38,11.41,11.26,11.29,237778.0,9.9299,9.9561,9.8252,9.8514,237778.0
2022-10-27 11:00:00,11.28,11.77,11.25,11.74,348497.0,9.8427,10.2702,9.8165,10.2441,348497.0
2022-10-27 11:30:00,11.73,11.73,11.43,11.47,426916.0,10.2353,10.2353,9.9736,10.0085,426916.0
2022-10-27 12:00:00,11.47,11.53,11.43,11.45,121095.0,10.0085,10.0608,9.9736,9.991,121095.0
2022-10-27 12:30:00,11.45,11.48,11.41,11.47,84013.0,9.991,10.0172,9.9561,10.0085,84013.0
2022-10-27 13:00:00,11.48,11.6,11.45,11.52,138351.0,10.0172,10.1219,9.991,10.0521,138351.0
2022-10-27 13:30:00,11.52,11.54,11.48,11.48,87094.0,10.0521,10.0696,10.0172,10.0172,87094.0
2022-10-27 14:00:00,11.48,11.5,11.44,11.48,95068.0,10.0172,10.0346,9.9823,10.0172,95068.0
2022-10-27 14:30:00,11.47,11.51,11.45,11.49,111963.0,10.0085,10.0434,9.991,10.0259,111963.0
2022-10-27 15:00:00,11.48,11.51,11.43,11.45,165955.0,10.0172,10.0434,9.9736,9.991,165955.0
2022-10-27 15:30:00,11.45,11.49,11.37,11.41,790489.0,9.991,10.0259,9.9212,9.9561,790489.0
2022-10-28 09:30:00,11.53,11.77,11.46,11.72,190932.0,10.0608,10.2702,9.9997,10.2266,190932.0
2022-10-28 10:00:00,11.72,11.74,11.5,11.59,107714.0,10.2266,10.2441,10.0346,10.1132,107714.0
2022-10-28 10:30:00,11.6,11.69,11.57,11.68,76858.0,10.1219,10.2004,10.0957,10.1917,76858.0
2022-10-28 11:00:00,11.68,11.7,11.64,11.67,93010.0,10.1917,10.2092,10.1568,10.183,93010.0
2022-10-28 11:30:00,11.67,11.74,11.66,11.71,69060.0,10.183,10.2441,10.1743,10.2179,69060.0
2022-10-28 12:00:00,11.72,11.78,11.68,11.77,108195.0,10.2266,10.279,10.1917,10.2702,108195.0
2022-10-28 12:30:00,11.77,11.81,11.75,11.78,102291.0,10.2702,10.3051,10.2528,10.279,102291.0
2022-10-28 13:00:00,11.78,11.8,11.77,11.79,65081.0,10.279,10.2964,10.2702,10.2877,65081.0
2022-10-28 13:30:00,11.79,11.83,11.78,11.8,125008.0,10.2877,10.3226,10.279,10.2964,125008.0
2022-10-28 14:00:00,11.8,11.86,11.8,11.85,176501.0,10.2964,10.3488,10.2964,10.3401,176501.0
2022-10-28 14:30:00,11.85,11.91,11.84,11.91,203972.0,10.3401,10.3924,10.3313,10.3924,203972.0
2022-10-28 15:00:00,11.91,11.94,11.9,11.93,162078.0,10.3924,10.4186,10.3837,10.4099,162078.0
2022-10-28 15:30:00,11.92,11.98,11.9,11.97,594524.0,10.4011,10.4535,10.3837,10.4448,594524.0
2022-10-31 09:30:00,11.93,12.01,11.88,11.88,137114.0,10.4099,10.4797,10.3662,10.3662,137114.0
2022-10-31 10:00:00,11.88,11.94,11.87,11.9,55485.0,10.3662,10.4186,10.3575,10.3837,55485.0
2022-10-31 10:30:00,11.89,11.96,11.85,11.95,109180.0,10.375,10.436,10.3401,10.4273,109180.0
2022-10-31 11:00:00,11.94,11.98,11.87,11.9,187423.0,10.4186,10.4535,10.3575,10.3837,187423.0
2022-10-31 11:30:00,11.89,11.94,11.87,11.88,98906.0,10.375,10.4186,10.3575,10.3662,98906.0
2022-10-31 12:00:00,11.89,11.96,11.87,11.88,122093.0,10.375,10.436,10.3575,10.3662,122093.0
2022-10-31 12:30:00,11.88,11.89,11.82,11.86,124516.0,10.3662,10.375,10.3139,10.3488,124516.0
2022-10-31 13:00:00,11.86,11.94,11.83,11.94,100760.0,10.3488,10.4186,10.3226,10.4186,100760.0
2022-10-31 13:30:00,11.94,11.96,11.92,11.95,91246.0,10.4186,10.436,10.4011,10.4273,91246.0
2022-10-31 14:00:00,11.95,11.97,11.93,11.95,157917.0,10.4273,10.4448,10.4099,10.4273,157917.0
2022-10-31 14:30:00,11.94,11.96,11.9,11.91,106949.0,10.4186,10.436,10.3837,10.3924,106949.0
2022-10-31 15:00:00,11.91,11.93,11.84,11.88,651676.0,10.3924,10.4099,10.3313,10.3662,651676.0
2022-10-31 15:30:00,11.88,11.9,11.82,11.87,733746.0,10.3662,10.3837,10.3139,10.3575,733746.0
2022-11-01 09:30:00,12.0,12.01,11.89,11.96,107018.0,10.4709,10.4797,10.375,10.436,107018.0
2022-11-01 10:00:00,11.95,11.96,11.89,11.95,101916.0,10.4273,10.436,10.375,10.4273,101916.0
2022-11-01 10:30:00,11.95,11.96,11.89,11.92,78362.0,10.4273,10.436,10.375,10.4011,78362.0
2022-11-01 11:00:00,11.92,11.95,11.9,11.93,70833.0,10.4011,10.4273,10.3837,10.4099,70833.0
2022-11-01 11:30:00,11.93,11.95,11.88,11.93,76403.0,10.4099,10.4273,10.3662,10.4099,76403.0
2022-11-01 12:00:00,11.94,11.97,11.89,11.92,166893.0,10.4186,10.4448,10.375,10.4011,166893.0
2022-11-01 12:30:00,11.92,11.96,11.91,11.96,61011.0,10.4011,10.436,10.3924,10.436,61011.0
2022-11-01 13:00:00,11.96,11.99,11.94,11.98,78037.0,10.436,10.4622,10.4186,10.4535,78037.0
2022-11-01 13:30:00,11.98,12.02,11.97,12.01,69446.0,10.4535,10.4884,10.4448,10.4797,69446.0
2022-11-01 14:00:00,12.01,12.01,11.96,11.97,81379.0,10.4797,10.4797,10.436,10.4448,81379.0
2022-11-01 14:30:00,11.98,11.98,11.93,11.96,99583.0,10.4535,10.4535,10.4099,10.436,99583.0
2022-11-01 15:00:00,11.96,11.97,11.92,11.93,105680.0,10.436,10.4448,10.4011,10.4099,105680.0
2022-11-01 15:30:00,11.93,11.98,11.92,11.94,473209.0,10.4099,10.4535,10.4011,10.4186,473209.0
2022-11-02 09:30:00,11.94,11.94,11.86,11.88,83407.0,10.4186,10.4186,10.3488,10.3662,83407.0
2022-11-02 10:00:00,11.89,11.9,11.81,11.83,46038.0,10.375,10.3837,10.3051,10.3226,46038.0
2022-11-02 10:30:00,11.83,11.88,11.83,11.87,73873.0,10.3226,10.3662,10.3226,10.3575,73873.0
2022-11-02 11:00:00,11.87,11.88,11.81,11.82,157567.0,10.3575,10.3662,10.3051,10.3139,157567.0
2022-11-02 11:30:00,11.82,11.86,11.8,11.8,82407.0,10.3139,10.3488,10.2964,10.2964,82407.0
2022-11-02 12:00:00,11.8,11.81,11.74,11.76,105777.0,10.2964,10.3051,10.2441,10.2615,105777.0
2022-11-02 12:30:00,11.76,11.79,11.74,11.77,101924.0,10.2615,10.2877,10.2441,10.2702,101924.0
2022-11-02 13:00:00,11.77,11.79,11.75,11.77,80890.0,10.2702,10.2877,10.2528,10.2702,80890.0
2022-11-02 13:30:00,11.77,11.87,11.76,11.87,106003.0,10.2702,10.3575,10.2615,10.3575,106003.0
2022-11-02 14:00:00,11.87,12.09,11.85,12.09,246772.0,10.3575,10.5495,10.3401,10.5495,246772.0
2022-11-02 14:30:00,12.09,12.09,11.77,11.82,432300.0,10.5495,10.5495,10.2702,10.3139,432300.0
2022-11-02 15:00:00,11.82,11.91,11.67,11.7,358751.0,10.3139,10.3924,10.183,10.2092,358751.0
2022-11-02 15:30:00,11.69,11.72,11.64,11.65,861147.0,10.2004,10.2266,10.1568,10.1655,861147.0
2022-11-03 09:30:00,11.53,11.61,11.44,11.46,120144.0,10.0608,10.1306,9.9823,9.9997,120144.0
2022-11-03 10:00:00,11.46,11.54,11.46,11.54,135983.0,9.9997,10.0696,9.9997,10.0696,135983.0
2022-11-03 10:30:00,11.54,11.57,11.47,11.57,84610.0,10.0696,10.0957,10.0085,10.0957,84610.0
2022-11-03 11:00:00,11.57,11.57,11.51,11.54,84893.0,10.0957,10.0957,10.0434,10.0696,84893.0
2022-11-03 11:30:00,11.54,11.62,11.53,11.59,82057.0,10.0696,10.1394,10.0608,10.1132,82057.0
2022-11-03 12:00:00,11.59,11.66,11.58,11.65,84643.0,10.1132,10.1743,10.1045,10.1655,84643.0
2022-11-03 12:30:00,11.64,11.69,11.62,11.67,63194.0,10.1568,10.2004,10.1394,10.183,63194.0
2022-11-03 13:00:00,11.67,11.69,11.63,11.63,81961.0,10.183,10.2004,10.1481,10.1481,81961.0
2022-11-03 13:30:00,11.64,11.69,11.62,11.67,135296.0,10.1568,10.2004,10.1394,10.183,135296.0
2022-11-03 14:00:00,11.67,11.7,11.66,11.7,108984.0,10.183,10.2092,10.1743,10.2092,108984.0
2022-11-03 14:30:00,11.7,11.72,11.68,11.72,114716.0,10.2092,10.2266,10.1917,10.2266,114716.0
2022-11-03 15:00:00,11.72,11.76,11.7,11.71,161733.0,10.2266,10.2615,10.2092,10.2179,161733.0
2022-11-03 15:30:00,11.71,11.74,11.67,11.68,561582.0,10.2179,10.2441,10.183,10.1917,561582.0
2022-11-04 09:30:00,11.86,12.06,11.85,12.05,394497.0,10.3488,10.5233,10.3401,10.5146,394497.0
2022-11-04 10:00:00,12.05,12.22,12.03,12.19,290077.0,10.5146,10.6629,10.4971,10.6367,290077.0
2022-11-04 10:30:00,12.19,12.23,12.15,12.17,192136.0,10.6367,10.6716,10.6018,10.6193,192136.0
2022-11-04 11:00:00,12.17,12.19,12.05,12.05,167097.0,10.6193,10.6367,10.5146,10.5146,167097.0
2022-11-04 11:30:00,12.05,12.09,11.96,11.96,180874.0,10.5146,10.5495,10.436,10.436,180874.0
2022-11-04 12:00:00,11.97,12.04,11.92,12.04,224183.0,10.4448,10.5058,10.4011,10.5058,224183.0
2022-11-04 12:30:00,12.04,12.06,12.0,12.06,184031.0,10.5058,10.5233,10.4709,10.5233,184031.0
2022-11-04 13:00:00,12.06,12.11,12.05,12.1,141028.0,10.5233,10.5669,10.5146,10.5582,141028.0
2022-11-04 13:30:00,12.1,12.11,12.03,12.04,144494.0,10.5582,10.5669,10.4971,10.5058,144494.0
2022-11-04 14:00:00,12.04,12.06,11.96,12.04,236533.0,10.5058,10.5233,10.436,10.5058,236533.0
2022-11-04 14:30:00,12.05,12.1,12.04,12.08,146398.0,10.5146,10.5582,10.5058,10.5407,146398.0
2022-11-04 15:00:00,12.07,12.1,12.04,12.04,151369.0,10.532,10.5582,10.5058,10.5058,151369.0
2022-11-04 15:30:00,12.04,12.14,12.02,12.12,529933.0,10.5058,10.5931,10.4884,10.5756,529933.0
2022-11-07 09:30:00,12.16,12.27,12.09,12.12,121320.0,10.6106,10.7065,10.5495,10.5756,121320.0
2022-11-07 10:00:00,12.12,12.16,12.1,12.12,67178.0,10.5756,10.6106,10.5582,10.5756,67178.0
2022-11-07 10:30:00,12.13,12.13,12.04,12.05,55193.0,10.5844,10.5844,10.5058,10.5146,55193.0
2022-11-07 11:00:00,12.06,12.07,12.04,12.05,36399.0,10.5233,10.532,10.5058,10.5146,36399.0
2022-11-07 11:30:00,12.04,12.07,11.99,12.0,33287.0,10.5058,10.532,10.4622,10.4709,33287.0
2022-11-07 12:00:00,11.99,12.03,11.99,12.02,60839.0,10.4622,10.4971,10.4622,10.4884,60839.0
2022-11-07 12:30:00,12.03,12.03,11.99,12.01,62156.0,10.4971,10.4971,10.4622,10.4797,62156.0
2022-11-07 13:00:00,12.01,12.09,12.01,12.08,68977.0,10.4797,10.5495,10.4797,10.5407,68977.0
2022-11-07 13:30:00,12.09,12.13,12.07,12.13,61458.0,10.5495,10.5844,10.532,10.5844,61458.0
2022-11-07 14:00:00,12.13,12.17,12.11,12.17,98268.0,10.5844,10.6193,10.5669,10.6193,98268.0
2022-11-07 14:30:00,12.17,12.21,12.16,12.17,119483.0,10.6193,10.6542,10.6106,10.6193,119483.0
2022-11-07 15:00:00,12.16,12.2,12.15,12.16,79603.0,10.6106,10.6455,10.6018,10.6106,79603.0
2022-11-07 15:30:00,12.16,12.21,12.13,12.16,429528.0,10.6106,10.6542,10.5844,10.6106,429528.0
2022-11-08 09:30:00,12.18,12.21,12.11,12.18,167347.0,10.628,10.6542,10.5669,10.628,167347.0
2022-11-08 10:00:00,12.19,12.29,12.18,12.26,206171.0,10.6367,10.724,10.628,10.6978,206171.0
2022-11-08 10:30:00,12.26,12.33,12.25,12.29,129512.0,10.6978,10.7589,10.6891,10.724,129512.0
2022-11-08 11:00:00,12.29,12.38,12.28,12.37,126547.0,10.724,10.8025,10.7153,10.7938,126547.0
2022-11-08 11:30:00,12.37,12.4,12.33,12.4,130121.0,10.7938,10.82,10.7589,10.82,130121.0
2022-11-08 12:00:00,12.4,12.4,12.34,12.34,50804.0,10.82,10.82,10.7676,10.7676,50804.0
2022-11-08 12:30:00,12.33,12.34,12.3,12.32,77564.0,10.7589,10.7676,10.7327,10.7502,77564.0
2022-11-08 13:00:00,12.32,12.32,12.21,12.22,153348.0,10.7502,10.7502,10.6542,10.6629,153348.0
2022-11-08 13:30:00,12.21,12.26,12.2,12.22,188487.0,10.6542,10.6978,10.6455,10.6629,188487.0
2022-11-08 14:00:00,12.22,12.25,12.15,12.16,234610.0,10.6629,10.6891,10.6018,10.6106,234610.0
2022-11-08 14:30:00,12.16,12.24,12.13,12.2,87516.0,10.6106,10.6804,10.5844,10.6455,87516.0
2022-11-08 15:00:00,12.19,12.23,12.18,12.23,95406.0,10.6367,10.6716,10.628,10.6716,95406.0
2022-11-08 15:30:00,12.23,12.29,12.21,12.24,515250.0,10.6716,10.724,10.6542,10.6804,515250.0
2022-11-09 09:30:00,12.15,12.18,12.09,12.11,131373.0,10.6018,10.628,10.5495,10.5669,131373.0
2022-11-09 10:00:00,12.1,12.25,12.1,12.21,128904.0,10.5582,10.6891,10.5582,10.6542,128904.0
2022-11-09 10:30:00,12.22,12.24,12.16,12.19,242189.0,10.6629,10.6804,10.6106,10.6367,242189.0
2022-11-09 11:00:00,12.19,12.29,12.19,12.27,132923.0,10.6367,10.724,10.6367,10.7065,132923.0
2022-11-09 11:30:00,12.27,12.33,12.25,12.3,58894.0,10.7065,10.7589,10.6891,10.7327,58894.0
2022-11-09 12:00:00,12.3,12.31,12.24,12.26,65850.0,10.7327,10.7414,10.6804,10.6978,65850.0
2022-11-09 12:30:00,12.25,12.27,12.22,12.24,45805.0,10.6891,10.7065,10.6629,10.6804,45805.0
2022-11-09 13:00:00,12.24,12.27,12.21,12.26,207247.0,10.6804,10.7065,10.6542,10.6978,207247.0
2022-11-09 13:30:00,12.25,12.27,12.23,12.27,178829.0,10.6891,10.7065,10.6716,10.7065,178829.0
2022-11-09 14:00:00,12.27,12.27,12.25,12.25,73506.0,10.7065,10.7065,10.6891,10.6891,73506.0
2022-11-09 14:30:00,12.25,12.26,12.13,12.14,143005.0,10.6891,10.6978,10.5844,10.5931,143005.0
2022-11-09 15:00:00,12.14,12.18,12.12,12.13,109351.0,10.5931,10.628,10.5756,10.5844,109351.0
2022-11-09 15:30:00,12.13,12.21,12.11,12.19,520608.0,10.5844,10.6542,10.5669,10.6367,520608.0
2022-11-10 09:30:00,12.56,12.75,12.56,12.74,225588.0,10.9596,11.1254,10.9596,11.1166,225588.0
2022-11-10 10:00:00,12.75,12.75,12.66,12.71,113449.0,11.1254,11.1254,11.0468,11.0905,113449.0
2022-11-10 10:30:00,12.71,12.8,12.67,12.8,183903.0,11.0905,11.169,11.0556,11.169,183903.0
2022-11-10 11:00:00,12.79,12.91,12.78,12.89,189838.0,11.1603,11.265,11.1515,11.2475,189838.0
2022-11-10 11:30:00,12.9,12.95,12.88,12.95,109736.0,11.2563,11.2999,11.2388,11.2999,109736.0
2022-11-10 12:00:00,12.95,12.96,12.9,12.94,215617.0,11.2999,11.3086,11.2563,11.2912,215617.0
2022-11-10 12:30:00,12.95,12.96,12.86,12.87,104650.0,11.2999,11.3086,11.2214,11.2301,104650.0
2022-11-10 13:00:00,12.87,12.93,12.87,12.92,52137.0,11.2301,11.2824,11.2301,11.2737,52137.0
2022-11-10 13:30:00,12.92,12.96,12.9,12.93,65280.0,11.2737,11.3086,11.2563,11.2824,65280.0
2022-11-10 14:00:00,12.93,12.95,12.9,12.92,79571.0,11.2824,11.2999,11.2563,11.2737,79571.0
2022-11-10 14:30:00,12.92,12.92,12.88,12.9,73092.0,11.2737,11.2737,11.2388,11.2563,73092.0
2022-11-10 15:00:00,12.9,12.94,12.89,12.93,171370.0,11.2563,11.2912,11.2475,11.2824,171370.0
2022-11-10 15:30:00,12.93,12.95,12.86,12.92,996101.0,11.2824,11.2999,11.2214,11.2737,996101.0
2022-11-11 09:30:00,13.0,13.07,12.91,12.96,115402.0,11.3435,11.4046,11.265,11.3086,115402.0
2022-11-11 10:00:00,12.95,13.0,12.89,12.97,156614.0,11.2999,11.3435,11.2475,11.3173,156614.0
2022-11-11 10:30:00,12.98,12.98,12.88,12.9,178343.0,11.3261,11.3261,11.2388,11.2563,178343.0
2022-11-11 11:00:00,12.91,12.93,12.78,12.79,91492.0,11.265,11.2824,11.1515,11.1603,91492.0
2022-11-11 11:30:00,12.79,12.82,12.77,12.79,54166.0,11.1603,11.1865,11.1428,11.1603,54166.0
2022-11-11 12:00:00,12.79,12.83,12.78,12.81,56491.0,11.1603,11.1952,11.1515,11.1777,56491.0
2022-11-11 12:30:00,12.81,12.86,12.79,12.84,66780.0,11.1777,11.2214,11.1603,11.2039,66780.0
2022-11-11 13:00:00,12.84,12.9,12.83,12.89,93666.0,11.2039,11.2563,11.1952,11.2475,93666.0
2022-11-11 13:30:00,12.89,12.95,12.88,12.95,133084.0,11.2475,11.2999,11.2388,11.2999,133084.0
2022-11-11 14:00:00,12.94,12.97,12.93,12.96,112275.0,11.2912,11.3173,11.2824,11.3086,112275.0
2022-11-11 14:30:00,12.96,12.97,12.91,12.92,172967.0,11.3086,11.3173,11.265,11.2737,172967.0
2022-11-11 15:00:00,12.92,12.92,12.85,12.88,195001.0,11.2737,11.2737,11.2126,11.2388,195001.0
2022-11-11 15:30:00,12.88,12.91,12.87,12.9,409759.0,11.2388,11.265,11.2301,11.2563,409759.0
2022-11-14 09:30:00,12.85,12.94,12.82,12.83,529790.0,11.2126,11.2912,11.1865,11.1952,529790.0
2022-11-14 10:00:00,12.83,12.91,12.82,12.87,183588.0,11.1952,11.265,11.1865,11.2301,183588.0
2022-11-14 10:30:00,12.86,12.88,12.84,12.86,74771.0,11.2214,11.2388,11.2039,11.2214,74771.0
2022-11-14 11:00:00,12.86,12.86,12.74,12.8,100685.0,11.2214,11.2214,11.1166,11.169,100685.0
2022-11-14 11:30:00,12.8,12.85,12.79,12.81,96314.0,11.169,11.2126,11.1603,11.1777,96314.0
2022-11-14 12:00:00,12.82,12.84,12.79,12.84,80847.0,11.1865,11.2039,11.1603,11.2039,80847.0
2022-11-14 12:30:00,12.84,12.88,12.83,12.86,60621.0,11.2039,11.2388,11.1952,11.2214,60621.0
2022-11-14 13:00:00,12.85,12.9,12.85,12.9,53413.0,11.2126,11.2563,11.2126,11.2563,53413.0
2022-11-14 13:30:00,12.89,12.93,12.86,12.93,107539.0,11.2475,11.2824,11.2214,11.2824,107539.0
2022-11-14 14:00:00,12.92,12.92,12.85,12.86,79647.0,11.2737,11.2737,11.2126,11.2214,79647.0
2022-11-14 14:30:00,12.86,12.88,12.83,12.85,90599.0,11.2214,11.2388,11.1952,11.2126,90599.0
2022-11-14 15:00:00,12.85,12.86,12.78,12.81,126489.0,11.2126,11.2214,11.1515,11.1777,126489.0
2022-11-14 15:30:00,12.81,12.81,12.7,12.71,482489.0,11.1777,11.1777,11.0817,11.0905,482489.0
2022-11-15 09:30:00,12.82,12.98,12.82,12.88,467576.0,11.1865,11.3261,11.1865,11.2388,467576.0
2022-11-15 10:00:00,12.89,12.91,12.78,12.84,148243.0,11.2475,11.265,11.1515,11.2039,148243.0
2022-11-15 10:30:00,12.83,12.86,12.76,12.78,104705.0,11.1952,11.2214,11.1341,11.1515,104705.0
2022-11-15 11:00:00,12.77,12.79,12.74,12.76,78971.0,11.1428,11.1603,11.1166,11.1341,78971.0
2022-11-15 11:30:00,12.77,12.82,12.76,12.8,103820.0,11.1428,11.1865,11.1341,11.169,103820.0
2022-11-15 12:00:00,12.8,12.81,12.76,12.77,46424.0,11.169,11.1777,11.1341,11.1428,46424.0
2022-11-15 12:30:00,12.76,12.8,12.73,12.75,110828.0,11.1341,11.169,11.1079,11.1254,110828.0
2022-11-15 13:00:00,12.75,12.77,12.6,12.62,97794.0,11.1254,11.1428,10.9945,11.0119,97794.0
2022-11-15 13:30:00,12.62,12.65,12.54,12.62,105267.0,11.0119,11.0381,10.9421,11.0119,105267.0
2022-11-15 14:00:00,12.62,12.69,12.54,12.67,196169.0,11.0119,11.073,10.9421,11.0556,196169.0
2022-11-15 14:30:00,12.67,12.69,12.62,12.68,86231.0,11.0556,11.073,11.0119,11.0643,86231.0
2022-11-15 15:00:00,12.69,12.77,12.68,12.71,171388.0,11.073,11.1428,11.0643,11.0905,171388.0
2022-11-15 15:30:00,12.71,12.73,12.63,12.65,510071.0,11.0905,11.1079,11.0207,11.0381,510071.0
2022-11-16 09:30:00,12.59,12.61,12.42,12.52,87268.0,10.9858,11.0032,10.8374,10.9247,87268.0
2022-11-16 10:00:00,12.52,12.6,12.48,12.49,114093.0,10.9247,10.9945,10.8898,10.8985,114093.0
2022-11-16 10:30:00,12.49,12.49,12.36,12.38,185837.0,10.8985,10.8985,10.7851,10.8025,185837.0
2022-11-16 11:00:00,12.38,12.39,12.31,12.37,55558.0,10.8025,10.8112,10.7414,10.7938,55558.0
2022-11-16 11:30:00,12.38,12.41,12.35,12.41,45448.0,10.8025,10.8287,10.7763,10.8287,45448.0
2022-11-16 12:00:00,12.4,12.42,12.36,12.39,64320.0,10.82,10.8374,10.7851,10.8112,64320.0
2022-11-16 12:30:00,12.38,12.43,12.37,12.4,54769.0,10.8025,10.8461,10.7938,10.82,54769.0
2022-11-16 13:00:00,12.41,12.41,12.34,12.34,74912.0,10.8287,10.8287,10.7676,10.7676,74912.0
2022-11-16 13:30:00,12.35,12.35,12.3,12.3,37023.0,10.7763,10.7763,10.7327,10.7327,37023.0
2022-11-16 14:00:00,12.3,12.34,12.29,12.33,65948.0,10.7327,10.7676,10.724,10.7589,65948.0
2022-11-16 14:30:00,12.33,12.37,12.3,12.37,91433.0,10.7589,10.7938,10.7327,10.7938,91433.0
2022-11-16 15:00:00,12.36,12.37,12.29,12.3,91734.0,10.7851,10.7938,10.724,10.7327,91734.0
2022-11-16 15:30:00,12.31,12.37,12.3,12.35,384435.0,10.7414,10.7938,10.7327,10.7763,384435.0
2022-11-17 09:30:00,12.24,12.24,12.11,12.16,66094.0,10.6804,10.6804,10.5669,10.6106,66094.0
2022-11-17 10:00:00,12.16,12.25,12.16,12.23,34399.0,10.6106,10.6891,10.6106,10.6716,34399.0
2022-11-17 10:30:00,12.23,12.23,12.15,12.16,16647.0,10.6716,10.6716,10.6018,10.6106,16647.0
2022-11-17 11:00:00,12.16,12.18,12.13,12.15,28087.0,10.6106,10.628,10.5844,10.6018,28087.0
2022-11-17 11:30:00,12.16,12.17,12.12,12.16,29454.0,10.6106,10.6193,10.5756,10.6106,29454.0
2022-11-17 12:00:00,12.16,12.18,12.14,12.17,13528.0,10.6106,10.628,10.5931,10.6193,13528.0
2022-11-17 12:30:00,12.17,12.22,12.14,12.2,56381.0,10.6193,10.6629,10.5931,10.6455,56381.0
2022-11-17 13:00:00,12.19,12.23,12.19,12.2,22469.0,10.6367,10.6716,10.6367,10.6455,22469.0
2022-11-17 13:30:00,12.2,12.22,12.16,12.17,35685.0,10.6455,10.6629,10.6106,10.6193,35685.0
2022-11-17 14:00:00,12.18,12.18,12.12,12.13,33633.0,10.628,10.628,10.5756,10.5844,33633.0
2022-11-17 14:30:00,12.12,12.15,12.12,12.13,28603.0,10.5756,10.6018,10.5756,10.5844,28603.0
2022-11-17 15:00:00,12.14,12.15,12.05,12.06,108888.0,10.5931,10.6018,10.5146,10.5233,108888.0
2022-11-17 15:30:00,12.06,12.13,12.05,12.12,362093.0,10.5233,10.5844,10.5146,10.5756,362093.0
2022-11-18 09:30:00,12.39,12.46,12.23,12.24,341438.0,10.8112,10.8723,10.6716,10.6804,341438.0
2022-11-18 10:00:00,12.23,12.28,12.2,12.24,148135.0,10.6716,10.7153,10.6455,10.6804,148135.0
2022-11-18 10:30:00,12.25,12.3,12.18,12.2,165969.0,10.6891,10.7327,10.628,10.6455,165969.0
2022-11-18 11:00:00,12.19,12.26,12.16,12.24,110246.0,10.6367,10.6978,10.6106,10.6804,110246.0
2022-11-18 11:30:00,12.24,12.24,12.16,12.18,86816.0,10.6804,10.6804,10.6106,10.628,86816.0
2022-11-18 12:00:00,12.19,12.19,12.13,12.15,84693.0,10.6367,10.6367,10.5844,10.6018,84693.0
2022-11-18 12:30:00,12.16,12.17,12.13,12.17,30174.0,10.6106,10.6193,10.5844,10.6193,30174.0
2022-11-18 13:00:00,12.17,12.23,12.16,12.23,80595.0,10.6193,10.6716,10.6106,10.6716,80595.0
2022-11-18 13:30:00,12.23,12.23,12.18,12.21,40587.0,10.6716,10.6716,10.628,10.6542,40587.0
2022-11-18 14:00:00,12.21,12.24,12.21,12.24,44827.0,10.6542,10.6804,10.6542,10.6804,44827.0
2022-11-18 14:30:00,12.24,12.24,12.19,12.22,55801.0,10.6804,10.6804,10.6367,10.6629,55801.0
2022-11-18 15:00:00,12.22,12.26,12.21,12.26,68236.0,10.6629,10.6978,10.6542,10.6978,68236.0
2022-11-18 15:30:00,12.26,12.31,12.24,12.29,346613.0,10.6978,10.7414,10.6804,10.724,346613.0
2022-11-21 09:30:00,12.27,12.36,12.2,12.3,65030.0,10.7065,10.7851,10.6455,10.7327,65030.0
2022-11-21 10:00:00,12.31,12.32,12.24,12.24,87735.0,10.7414,10.7502,10.6804,10.6804,87735.0
2022-11-21 10:30:00,12.24,12.25,12.18,12.23,54839.0,10.6804,10.6891,10.628,10.6716,54839.0
2022-11-21 11:00:00,12.22,12.24,12.19,12.23,69278.0,10.6629,10.6804,10.6367,10.6716,69278.0
2022-11-21 11:30:00,12.23,12.28,12.21,12.23,50604.0,10.6716,10.7153,10.6542,10.6716,50604.0
2022-11-21 12:00:00,12.23,12.27,12.22,12.25,42074.0,10.6716,10.7065,10.6629,10.6891,42074.0
2022-11-21 12:30:00,12.25,12.3,12.25,12.29,45954.0,10.6891,10.7327,10.6891,10.724,45954.0
2022-11-21 13:00:00,12.29,12.32,12.28,12.29,42211.0,10.724,10.7502,10.7153,10.724,42211.0
2022-11-21 13:30:00,12.29,12.29,12.25,12.26,43638.0,10.724,10.724,10.6891,10.6978,43638.0
2022-11-21 14:00:00,12.26,12.27,12.25,12.27,32595.0,10.6978,10.7065,10.6891,10.7065,32595.0
2022-11-21 14:30:00,12.27,12.27,12.24,12.26,40592.0,10.7065,10.7065,10.6804,10.6978,40592.0
2022-11-21 15:00:00,12.26,12.28,12.25,12.26,55181.0,10.6978,10.7153,10.6891,10.6978,55181.0
2022-11-21 15:30:00,12.26,12.31,12.25,12.3,328410.0,10.6978,10.7414,10.6891,10.7327,328410.0
2022-11-22 09:30:00,12.44,12.48,12.38,12.43,66001.0,10.8549,10.8898,10.8025,10.8461,66001.0
2022-11-22 10:00:00,12.43,12.47,12.41,12.44,106532.0,10.8461,10.881,10.8287,10.8549,106532.0
2022-11-22 10:30:00,12.45,12.46,12.39,12.44,67154.0,10.8636,10.8723,10.8112,10.8549,67154.0
2022-11-22 11:00:00,12.43,12.44,12.36,12.37,32031.0,10.8461,10.8549,10.7851,10.7938,32031.0
2022-11-22 11:30:00,12.38,12.38,12.33,12.34,49501.0,10.8025,10.8025,10.7589,10.7676,49501.0
2022-11-22 12:00:00,12.34,12.37,12.33,12.35,38238.0,10.7676,10.7938,10.7589,10.7763,38238.0
2022-11-22 12:30:00,12.36,12.4,12.35,12.37,35423.0,10.7851,10.82,10.7763,10.7938,35423.0
2022-11-22 13:00:00,12.38,12.4,12.37,12.38,33852.0,10.8025,10.82,10.7938,10.8025,33852.0
2022-11-22 13:30:00,12.39,12.43,12.38,12.42,43257.0,10.8112,10.8461,10.8025,10.8374,43257.0
2022-11-22 14:00:00,12.42,12.52,12.41,12.51,209659.0,10.8374,10.9247,10.8287,10.916,209659.0
2022-11-22 14:30:00,12.5,12.52,12.47,12.5,97127.0,10.9072,10.9247,10.881,10.9072,97127.0
2022-11-22 15:00:00,12.5,12.55,12.49,12.53,83164.0,10.9072,10.9509,10.8985,10.9334,83164.0
2022-11-22 15:30:00,12.53,12.6,12.52,12.57,511678.0,10.9334,10.9945,10.9247,10.9683,511678.0
2022-11-23 09:30:00,12.55,12.57,12.49,12.52,37215.0,10.9509,10.9683,10.8985,10.9247,37215.0
2022-11-23 10:00:00,12.52,12.54,12.49,12.53,40848.0,10.9247,10.9421,10.8985,10.9334,40848.0
2022-11-23 10:30:00,12.53,12.6,12.53,12.59,91144.0,10.9334,10.9945,10.9334,10.9858,91144.0
2022-11-23 11:00:00,12.59,12.59,12.55,12.58,45179.0,10.9858,10.9858,10.9509,10.977,45179.0
2022-11-23 11:30:00,12.58,12.58,12.53,12.54,64423.0,10.977,10.977,10.9334,10.9421,64423.0
2022-11-23 12:00:00,12.54,12.56,12.53,12.54,45620.0,10.9421,10.9596,10.9334,10.9421,45620.0
2022-11-23 12:30:00,12.55,12.55,12.48,12.49,51409.0,10.9509,10.9509,10.8898,10.8985,51409.0
2022-11-23 13:00:00,12.49,12.52,12.48,12.52,39688.0,10.8985,10.9247,10.8898,10.9247,39688.0
2022-11-23 13:30:00,12.52,12.53,12.48,12.5,38821.0,10.9247,10.9334,10.8898,10.9072,38821.0
2022-11-23 14:00:00,12.5,12.57,12.48,12.54,87618.0,10.9072,10.9683,10.8898,10.9421,87618.0
2022-11-23 14:30:00,12.54,12.54,12.5,12.51,42240.0,10.9421,10.9421,10.9072,10.916,42240.0
2022-11-23 15:00:00,12.51,12.53,12.5,12.5,57469.0,10.916,10.9334,10.9072,10.9072,57469.0
2022-11-23 15:30:00,12.51,12.51,12.47,12.5,192210.0,10.916,10.916,10.881,10.9072,192210.0
2022-11-25 09:30:00,12.55,12.58,12.5,12.58,30672.0,10.9509,10.977,10.9072,10.977,30672.0
2022-11-25 10:00:00,12.58,12.59,12.55,12.55,41852.0,10.977,10.9858,10.9509,10.9509,41852.0
2022-11-25 10:30:00,12.56,12.56,12.54,12.55,29492.0,10.9596,10.9596,10.9421,10.9509,29492.0
2022-11-25 11:00:00,12.56,12.58,12.53,12.54,25232.0,10.9596,10.977,10.9334,10.9421,25232.0
2022-11-25 11:30:00,12.53,12.57,12.53,12.55,46181.0,10.9334,10.9683,10.9334,10.9509,46181.0
2022-11-25 12:00:00,12.55,12.59,12.54,12.59,22879.0,10.9509,10.9858,10.9421,10.9858,22879.0
2022-11-25 12:30:00,12.59,12.6,12.57,12.6,119591.0,10.9858,10.9945,10.9683,10.9945,119591.0
2022-11-28 09:30:00,12.49,12.54,12.32,12.4,81136.0,10.8985,10.9421,10.7502,10.82,81136.0
2022-11-28 10:00:00,12.4,12.44,12.35,12.44,58920.0,10.82,10.8549,10.7763,10.8549,58920.0
2022-11-28 10:30:00,12.44,12.46,12.39,12.4,23588.0,10.8549,10.8723,10.8112,10.82,23588.0
2022-11-28 11:00:00,12.4,12.4,12.35,12.37,41077.0,10.82,10.82,10.7763,10.7938,41077.0
2022-11-28 11:30:00,12.37,12.43,12.36,12.41,39157.0,10.7938,10.8461,10.7851,10.8287,39157.0
2022-11-28 12:00:00,12.41,12.44,12.37,12.38,71295.0,10.8287,10.8549,10.7938,10.8025,71295.0
2022-11-28 12:30:00,12.39,12.4,12.37,12.38,68964.0,10.8112,10.82,10.7938,10.8025,68964.0
2022-11-28 13:00:00,12.38,12.39,12.36,12.38,48064.0,10.8025,10.8112,10.7851,10.8025,48064.0
2022-11-28 13:30:00,12.39,12.39,12.35,12.37,49967.0,10.8112,10.8112,10.7763,10.7938,49967.0
2022-11-28 14:00:00,12.37,12.37,12.33,12.36,80998.0,10.7938,10.7938,10.7589,10.7851,80998.0
2022-11-28 14:30:00,12.36,12.36,12.34,12.35,42970.0,10.7851,10.7851,10.7676,10.7763,42970.0
2022-11-28 15:00:00,12.35,12.35,12.3,12.31,56685.0,10.7763,10.7763,10.7327,10.7414,56685.0
2022-11-28 15:30:00,12.31,12.35,12.29,12.33,305894.0,10.7414,10.7763,10.724,10.7589,305894.0
2022-11-29 09:30:00,12.29,12.42,12.26,12.41,68348.0,10.724,10.8374,10.6978,10.8287,68348.0
2022-11-29 10:00:00,12.41,12.46,12.41,12.45,31911.0,10.8287,10.8723,10.8287,10.8636,31911.0
2022-11-29 10:30:00,12.46,12.46,12.43,12.43,37030.0,10.8723,10.8723,10.8461,10.8461,37030.0
2022-11-29 11:00:00,12.43,12.43,12.36,12.37,30408.0,10.8461,10.8461,10.7851,10.7938,30408.0
2022-11-29 11:30:00,12.37,12.39,12.36,12.38,33610.0,10.7938,10.8112,10.7851,10.8025,33610.0
2022-11-29 12:00:00,12.39,12.42,12.37,12.39,52580.0,10.8112,10.8374,10.7938,10.8112,52580.0
2022-11-29 12:30:00,12.4,12.43,12.39,12.43,34887.0,10.82,10.8461,10.8112,10.8461,34887.0
2022-11-29 13:00:00,12.42,12.42,12.37,12.37,27486.0,10.8374,10.8374,10.7938,10.7938,27486.0
2022-11-29 13:30:00,12.37,12.41,12.37,12.4,37227.0,10.7938,10.8287,10.7938,10.82,37227.0
2022-11-29 14:00:00,12.39,12.42,12.37,12.37,74750.0,10.8112,10.8374,10.7938,10.7938,74750.0
2022-11-29 14:30:00,12.37,12.38,12.35,12.37,39932.0,10.7938,10.8025,10.7763,10.7938,39932.0
2022-11-29 15:00:00,12.37,12.43,12.37,12.41,76047.0,10.7938,10.8461,10.7938,10.8287,76047.0
2022-11-29 15:30:00,12.42,12.44,12.41,12.43,171255.0,10.8374,10.8549,10.8287,10.8461,171255.0
2022-11-30 09:30:00,12.35,12.38,12.15,12.16,71879.0,10.7763,10.8025,10.6018,10.6106,71879.0
2022-11-30 10:00:00,12.16,12.21,12.15,12.2,57463.0,10.6106,10.6542,10.6018,10.6455,57463.0
2022-11-30 10:30:00,12.2,12.25,12.19,12.24,32039.0,10.6455,10.6891,10.6367,10.6804,32039.0
2022-11-30 11:00:00,12.24,12.28,12.23,12.28,22057.0,10.6804,10.7153,10.6716,10.7153,22057.0
2022-11-30 11:30:00,12.28,12.3,12.25,12.27,25374.0,10.7153,10.7327,10.6891,10.7065,25374.0
2022-11-30 12:00:00,12.26,12.26,12.18,12.19,28071.0,10.6978,10.6978,10.628,10.6367,28071.0
2022-11-30 12:30:00,12.19,12.2,12.17,12.19,37236.0,10.6367,10.6455,10.6193,10.6367,37236.0
2022-11-30 13:00:00,12.19,12.22,12.18,12.19,28891.0,10.6367,10.6629,10.628,10.6367,28891.0
2022-11-30 13:30:00,12.19,12.42,12.17,12.41,128203.0,10.6367,10.8374,10.6193,10.8287,128203.0
2022-11-30 14:00:00,12.41,12.58,12.41,12.53,113730.0,10.8287,10.977,10.8287,10.9334,113730.0
2022-11-30 14:30:00,12.52,12.55,12.51,12.53,65860.0,10.9247,10.9509,10.916,10.9334,65860.0
2022-11-30 15:00:00,12.53,12.57,12.52,12.53,89006.0,10.9334,10.9683,10.9247,10.9334,89006.0
2022-11-30 15:30:00,12.53,12.67,12.53,12.66,539335.0,10.9334,11.0556,10.9334,11.0468,539335.0
2022-12-01 09:30:00,12.66,12.73,12.58,12.63,112739.0,11.0468,11.1079,10.977,11.0207,112739.0
2022-12-01 10:00:00,12.64,12.68,12.52,12.53,41548.0,11.0294,11.0643,10.9247,10.9334,41548.0
2022-12-01 10:30:00,12.53,12.58,12.51,12.58,47907.0,10.9334,10.977,10.916,10.977,47907.0
2022-12-01 11:00:00,12.57,12.58,12.52,12.54,77128.0,10.9683,10.977,10.9247,10.9421,77128.0
2022-12-01 11:30:00,12.55,12.59,12.54,12.56,68075.0,10.9509,10.9858,10.9421,10.9596,68075.0
2022-12-01 12:00:00,12.56,12.56,12.49,12.54,37119.0,10.9596,10.9596,10.8985,10.9421,37119.0
2022-12-01 12:30:00,12.54,12.56,12.5,12.53,43809.0,10.9421,10.9596,10.9072,10.9334,43809.0
2022-12-01 13:00:00,12.52,12.55,12.49,12.51,58153.0,10.9247,10.9509,10.8985,10.916,58153.0
2022-12-01 13:30:00,12.51,12.52,12.49,12.51,29205.0,10.916,10.9247,10.8985,10.916,29205.0
2022-12-01 14:00:00,12.5,12.54,12.47,12.54,28155.0,10.9072,10.9421,10.881,10.9421,28155.0
2022-12-01 14:30:00,12.54,12.55,12.52,12.54,47323.0,10.9421,10.9509,10.9247,10.9421,47323.0
2022-12-01 15:00:00,12.54,12.56,12.53,12.55,49941.0,10.9421,10.9596,10.9334,10.9509,49941.0
2022-12-01 15:30:00,12.56,12.6,12.55,12.58,296621.0,10.9596,10.9945,10.9509,10.977,296621.0
2022-12-02 09:30:00,12.4,12.52,12.08,12.5,87456.0,10.82,10.9247,10.5407,10.9072,87456.0
2022-12-02 10:00:00,12.5,12.53,12.45,12.45,153331.0,10.9072,10.9334,10.8636,10.8636,153331.0
2022-12-02 10:30:00,12.45,12.5,12.42,12.45,103985.0,10.8636,10.9072,10.8374,10.8636,103985.0
2022-12-02 11:00:00,12.46,12.46,12.43,12.45,117542.0,10.8723,10.8723,10.8461,10.8636,117542.0
2022-12-02 11:30:00,12.45,12.5,12.44,12.47,87729.0,10.8636,10.9072,10.8549,10.881,87729.0
2022-12-02 12:00:00,12.46,12.51,12.45,12.46,69988.0,10.8723,10.916,10.8636,10.8723,69988.0
2022-12-02 12:30:00,12.46,12.47,12.43,12.43,38527.0,10.8723,10.881,10.8461,10.8461,38527.0
2022-12-02 13:00:00,12.43,12.45,12.41,12.42,40525.0,10.8461,10.8636,10.8287,10.8374,40525.0
2022-12-02 13:30:00,12.43,12.47,12.42,12.45,46874.0,10.8461,10.881,10.8374,10.8636,46874.0
2022-12-02 14:00:00,12.46,12.46,12.44,12.46,29472.0,10.8723,10.8723,10.8549,10.8723,29472.0
2022-12-02 14:30:00,12.46,12.5,12.44,12.5,68659.0,10.8723,10.9072,10.8549,10.9072,68659.0
2022-12-02 15:00:00,12.5,12.54,12.49,12.53,81692.0,10.9072,10.9421,10.8985,10.9334,81692.0
2022-12-02 15:30:00,12.54,12.55,12.46,12.51,373637.0,10.9421,10.9509,10.8723,10.916,373637.0
2022-12-05 09:30:00,12.38,12.39,12.11,12.13,166351.0,10.8025,10.8112,10.5669,10.5844,166351.0
2022-12-05 10:00:00,12.13,12.13,11.98,11.99,160373.0,10.5844,10.5844,10.4535,10.4622,160373.0
2022-12-05 10:30:00,11.99,12.0,11.84,11.88,118148.0,10.4622,10.4709,10.3313,10.3662,118148.0
2022-12-05 11:00:00,11.88,11.91,11.78,11.78,239770.0,10.3662,10.3924,10.279,10.279,239770.0
2022-12-05 11:30:00,11.79,11.79,11.63,11.63,123969.0,10.2877,10.2877,10.1481,10.1481,123969.0
2022-12-05 12:00:00,11.63,11.73,11.63,11.71,70890.0,10.1481,10.2353,10.1481,10.2179,70890.0
2022-12-05 12:30:00,11.71,11.72,11.67,11.7,59842.0,10.2179,10.2266,10.183,10.2092,59842.0
2022-12-05 13:00:00,11.71,11.73,11.67,11.69,99726.0,10.2179,10.2353,10.183,10.2004,99726.0
2022-12-05 13:30:00,11.69,11.69,11.62,11.62,87686.0,10.2004,10.2004,10.1394,10.1394,87686.0
2022-12-05 14:00:00,11.62,11.63,11.6,11.61,112671.0,10.1394,10.1481,10.1219,10.1306,112671.0
2022-12-05 14:30:00,11.61,11.61,11.53,11.56,140447.0,10.1306,10.1306,10.0608,10.087,140447.0
2022-12-05 15:00:00,11.57,11.58,11.49,11.51,158083.0,10.0957,10.1045,10.0259,10.0434,158083.0
2022-12-05 15:30:00,11.51,11.61,11.5,11.6,758876.0,10.0434,10.1306,10.0346,10.1219,758876.0
2022-12-06 09:30:00,11.6,11.73,11.48,11.51,227313.0,10.1219,10.2353,10.0172,10.0434,227313.0
2022-12-06 10:00:00,11.51,11.57,11.4,11.41,207827.0,10.0434,10.0957,9.9474,9.9561,207827.0
2022-12-06 10:30:00,11.42,11.43,11.32,11.34,176966.0,9.9648,9.9736,9.8776,9.895,176966.0
2022-12-06 11:00:00,11.34,11.35,11.25,11.29,288681.0,9.895,9.9038,9.8165,9.8514,288681.0
2022-12-06 11:30:00,11.29,11.32,11.24,11.25,156735.0,9.8514,9.8776,9.8078,9.8165,156735.0
2022-12-06 12:00:00,11.25,11.28,11.22,11.25,118280.0,9.8165,9.8427,9.7903,9.8165,118280.0
2022-12-06 12:30:00,11.25,11.27,11.2,11.21,83658.0,9.8165,9.834,9.7729,9.7816,83658.0
2022-12-06 13:00:00,11.2,11.22,11.17,11.18,71942.0,9.7729,9.7903,9.7467,9.7554,71942.0
2022-12-06 13:30:00,11.18,11.25,11.18,11.24,135068.0,9.7554,9.8165,9.7554,9.8078,135068.0
2022-12-06 14:00:00,11.24,11.3,11.22,11.28,158136.0,9.8078,9.8601,9.7903,9.8427,158136.0
2022-12-06 14:30:00,11.28,11.35,11.26,11.35,200468.0,9.8427,9.9038,9.8252,9.9038,200468.0
2022-12-06 15:00:00,11.35,11.36,11.31,11.35,329821.0,9.9038,9.9125,9.8689,9.9038,329821.0
2022-12-06 15:30:00,11.35,11.41,11.35,11.36,548236.0,9.9038,9.9561,9.9038,9.9125,548236.0
2022-12-07 09:30:00,11.36,11.36,11.21,11.27,180471.0,9.9125,9.9125,9.7816,9.834,180471.0
2022-12-07 10:00:00,11.27,11.44,11.24,11.44,121667.0,9.834,9.9823,9.8078,9.9823,121667.0
2022-12-07 10:30:00,11.44,11.5,11.44,11.46,153542.0,9.9823,10.0346,9.9823,9.9997,153542.0
2022-12-07 11:00:00,11.46,11.53,11.46,11.48,132066.0,9.9997,10.0608,9.9997,10.0172,132066.0
2022-12-07 11:30:00,11.48,11.52,11.46,11.5,164612.0,10.0172,10.0521,9.9997,10.0346,164612.0
2022-12-07 12:00:00,11.5,11.53,11.46,11.46,174313.0,10.0346,10.0608,9.9997,9.9997,174313.0
2022-12-07 12:30:00,11.47,11.5,11.45,11.47,116524.0,10.0085,10.0346,9.991,10.0085,116524.0
2022-12-07 13:00:00,11.47,11.53,11.45,11.52,124961.0,10.0085,10.0608,9.991,10.0521,124961.0
2022-12-07 13:30:00,11.52,11.54,11.51,11.52,247444.0,10.0521,10.0696,10.0434,10.0521,247444.0
2022-12-07 14:00:00,11.52,11.53,11.48,11.5,147511.0,10.0521,10.0608,10.0172,10.0346,147511.0
2022-12-07 14:30:00,11.51,11.54,11.49,11.51,118279.0,10.0434,10.0696,10.0259,10.0434,118279.0
2022-12-07 15:00:00,11.51,11.56,11.49,11.55,199706.0,10.0434,10.087,10.0259,10.0783,199706.0
2022-12-07 15:30:00,11.55,11.6,11.52,11.57,737111.0,10.0783,10.1219,10.0521,10.0957,737111.0
2022-12-08 09:30:00,11.67,11.67,11.46,11.55,166955.0,10.183,10.183,9.9997,10.0783,166955.0
2022-12-08 10:00:00,11.56,11.58,11.53,11.55,106092.0,10.087,10.1045,10.0608,10.0783,106092.0
2022-12-08 10:30:00,11.56,11.57,11.51,11.51,110496.0,10.087,10.0957,10.0434,10.0434,110496.0
2022-12-08 11:00:00,11.51,11.52,11.47,11.49,272214.0,10.0434,10.0521,10.0085,10.0259,272214.0
2022-12-08 11:30:00,11.48,11.49,11.46,11.47,141018.0,10.0172,10.0259,9.9997,10.0085,141018.0
2022-12-08 12:00:00,11.47,11.48,11.45,11.45,84398.0,10.0085,10.0172,9.991,9.991,84398.0
2022-12-08 12:30:00,11.45,11.47,11.43,11.46,72429.0,9.991,10.0085,9.9736,9.9997,72429.0
2022-12-08 13:00:00,11.46,11.49,11.45,11.49,78284.0,9.9997,10.0259,9.991,10.0259,78284.0
2022-12-08 13:30:00,11.49,11.53,11.46,11.48,245166.0,10.0259,10.0608,9.9997,10.0172,245166.0
2022-12-08 14:00:00,11.48,11.48,11.4,11.46,113163.0,10.0172,10.0172,9.9474,9.9997,113163.0
2022-12-08 14:30:00,11.45,11.5,11.44,11.48,70256.0,9.991,10.0346,9.9823,10.0172,70256.0
2022-12-08 15:00:00,11.47,11.51,11.46,11.5,153577.0,10.0085,10.0434,9.9997,10.0346,153577.0
2022-12-08 15:30:00,11.5,11.61,11.49,11.61,1194264.0,10.0346,10.1306,10.0259,10.1306,1194264.0
2022-12-09 09:30:00,11.56,11.62,11.49,11.55,506737.0,10.087,10.1394,10.0259,10.0783,506737.0
2022-12-09 10:00:00,11.56,11.64,11.54,11.61,441327.0,10.087,10.1568,10.0696,10.1306,441327.0
2022-12-09 10:30:00,11.61,11.62,11.57,11.62,273019.0,10.1306,10.1394,10.0957,10.1394,273019.0
2022-12-09 11:00:00,11.62,11.63,11.59,11.61,97176.0,10.1394,10.1481,10.1132,10.1306,97176.0
2022-12-09 11:30:00,11.61,11.65,11.6,11.63,103219.0,10.1306,10.1655,10.1219,10.1481,103219.0
2022-12-09 12:00:00,11.63,11.64,11.6,11.62,77684.0,10.1481,10.1568,10.1219,10.1394,77684.0
2022-12-09 12:30:00,11.62,11.67,11.62,11.65,113769.0,10.1394,10.183,10.1394,10.1655,113769.0
2022-12-09 13:00:00,11.65,11.66,11.63,11.63,60538.0,10.1655,10.1743,10.1481,10.1481,60538.0
2022-12-09 13:30:00,11.64,11.65,11.63,11.64,117208.0,10.1568,10.1655,10.1481,10.1568,117208.0
2022-12-09 14:00:00,11.65,11.66,11.62,11.66,83237.0,10.1655,10.1743,10.1394,10.1743,83237.0
2022-12-09 14:30:00,11.65,11.68,11.64,11.67,54201.0,10.1655,10.1917,10.1568,10.183,54201.0
2022-12-09 15:00:00,11.67,11.69,11.65,11.67,229051.0,10.183,10.2004,10.1655,10.183,229051.0
2022-12-09 15:30:00,11.66,11.69,11.65,11.68,1097758.0,10.1743,10.2004,10.1655,10.1917,1097758.0
2022-12-12 09:30:00,11.65,11.75,11.6,11.68,156914.0,10.1655,10.2528,10.1219,10.1917,156914.0
2022-12-12 10:00:00,11.69,11.69,11.57,11.59,275689.0,10.2004,10.2004,10.0957,10.1132,275689.0
2022-12-12 10:30:00,11.59,11.64,11.58,11.63,201057.0,10.1132,10.1568,10.1045,10.1481,201057.0
2022-12-12 11:00:00,11.63,11.71,11.61,11.71,141300.0,10.1481,10.2179,10.1306,10.2179,141300.0
2022-12-12 11:30:00,11.71,11.73,11.68,11.7,139982.0,10.2179,10.2353,10.1917,10.2092,139982.0
2022-12-12 12:00:00,11.7,11.77,11.7,11.73,163660.0,10.2092,10.2702,10.2092,10.2353,163660.0
2022-12-12 12:30:00,11.73,11.76,11.7,11.74,136232.0,10.2353,10.2615,10.2092,10.2441,136232.0
2022-12-12 13:00:00,11.74,11.79,11.73,11.77,160349.0,10.2441,10.2877,10.2353,10.2702,160349.0
2022-12-12 13:30:00,11.77,11.82,11.76,11.82,100913.0,10.2702,10.3139,10.2615,10.3139,100913.0
2022-12-12 14:00:00,11.82,11.86,11.81,11.86,136527.0,10.3139,10.3488,10.3051,10.3488,136527.0
2022-12-12 14:30:00,11.85,11.88,11.84,11.88,128334.0,10.3401,10.3662,10.3313,10.3662,128334.0
2022-12-12 15:00:00,11.88,11.91,11.87,11.91,171840.0,10.3662,10.3924,10.3575,10.3924,171840.0
2022-12-12 15:30:00,11.91,11.92,11.8,11.82,506618.0,10.3924,10.4011,10.2964,10.3139,506618.0
2022-12-13 09:30:00,11.98,12.1,11.88,12.05,298867.0,10.4535,10.5582,10.3662,10.5146,298867.0
2022-12-13 10:00:00,12.06,12.07,11.77,11.77,172062.0,10.5233,10.532,10.2702,10.2702,172062.0
2022-12-13 10:30:00,11.78,11.83,11.73,11.75,80230.0,10.279,10.3226,10.2353,10.2528,80230.0
2022-12-13 11:00:00,11.75,11.77,11.69,11.71,125555.0,10.2528,10.2702,10.2004,10.2179,125555.0
2022-12-13 11:30:00,11.71,11.72,11.58,11.61,125570.0,10.2179,10.2266,10.1045,10.1306,125570.0
2022-12-13 12:00:00,11.61,11.65,11.56,11.57,80085.0,10.1306,10.1655,10.087,10.0957,80085.0
2022-12-13 12:30:00,11.57,11.57,11.49,11.51,148924.0,10.0957,10.0957,10.0259,10.0434,148924.0
2022-12-13 13:00:00,11.52,11.61,11.51,11.59,79362.0,10.0521,10.1306,10.0434,10.1132,79362.0
2022-12-13 13:30:00,11.59,11.59,11.53,11.59,80425.0,10.1132,10.1132,10.0608,10.1132,80425.0
2022-12-13 14:00:00,11.59,11.63,11.58,11.63,273516.0,10.1132,10.1481,10.1045,10.1481,273516.0
2022-12-13 14:30:00,11.62,11.66,11.6,11.62,286586.0,10.1394,10.1743,10.1219,10.1394,286586.0
2022-12-13 15:00:00,11.61,11.63,11.51,11.62,324385.0,10.1306,10.1481,10.0434,10.1394,324385.0
2022-12-13 15:30:00,11.62,11.67,11.59,11.65,793955.0,10.1394,10.183,10.1132,10.1655,793955.0
2022-12-14 09:30:00,11.63,11.64,11.46,11.49,123589.0,10.2473,10.2561,10.0975,10.124,123589.0
2022-12-14 10:00:00,11.49,11.5,11.4,11.48,44382.0,10.124,10.1328,10.0447,10.1151,44382.0
2022-12-14 10:30:00,11.48,11.5,11.45,11.5,38009.0,10.1151,10.1328,10.0887,10.1328,38009.0
2022-12-14 11:00:00,11.5,11.56,11.5,11.56,67987.0,10.1328,10.1856,10.1328,10.1856,67987.0
2022-12-14 11:30:00,11.56,11.56,11.49,11.51,61550.0,10.1856,10.1856,10.124,10.1416,61550.0
2022-12-14 12:00:00,11.51,11.51,11.46,11.48,48826.0,10.1416,10.1416,10.0975,10.1151,48826.0
2022-12-14 12:30:00,11.49,11.49,11.45,11.46,36550.0,10.124,10.124,10.0887,10.0975,36550.0
2022-12-14 13:00:00,11.46,11.51,11.45,11.48,57708.0,10.0975,10.1416,10.0887,10.1151,57708.0
2022-12-14 13:30:00,11.48,11.52,11.47,11.5,52599.0,10.1151,10.1504,10.1063,10.1328,52599.0
2022-12-14 14:00:00,11.5,11.5,11.35,11.43,198009.0,10.1328,10.1328,10.0006,10.0711,198009.0
2022-12-14 14:30:00,11.42,11.44,11.28,11.35,261965.0,10.0623,10.0799,9.9389,10.0006,261965.0
2022-12-14 15:00:00,11.36,11.5,11.31,11.31,238841.0,10.0094,10.1328,9.9654,9.9654,238841.0
2022-12-14 15:30:00,11.3,11.34,11.24,11.25,613079.0,9.9565,9.9918,9.9037,9.9125,613079.0
2022-12-15 09:30:00,11.09,11.16,10.97,11.1,119680.0,9.7715,9.8332,9.6658,9.7803,119680.0
2022-12-15 10:00:00,11.1,11.32,11.08,11.19,752747.0,9.7803,9.9742,9.7627,9.8596,752747.0
2022-12-15 10:30:00,11.19,11.29,11.14,11.2,668153.0,9.8596,9.9477,9.8156,9.8684,668153.0
2022-12-15 11:00:00,11.21,11.23,11.14,11.15,148745.0,9.8772,9.8949,9.8156,9.8244,148745.0
2022-12-15 11:30:00,11.15,11.15,11.04,11.09,145830.0,9.8244,9.8244,9.7275,9.7715,145830.0
2022-12-15 12:00:00,11.09,11.11,11.06,11.08,101135.0,9.7715,9.7891,9.7451,9.7627,101135.0
2022-12-15 12:30:00,11.08,11.1,11.02,11.03,140801.0,9.7627,9.7803,9.7098,9.7186,140801.0
2022-12-15 13:00:00,11.03,11.04,10.99,11.0,200935.0,9.7186,9.7275,9.6834,9.6922,200935.0
2022-12-15 13:30:00,11.0,11.07,10.98,11.07,274932.0,9.6922,9.7539,9.6746,9.7539,274932.0
2022-12-15 14:00:00,11.07,11.09,11.05,11.05,294283.0,9.7539,9.7715,9.7363,9.7363,294283.0
2022-12-15 14:30:00,11.05,11.18,11.05,11.17,178974.0,9.7363,9.8508,9.7363,9.842,178974.0
2022-12-15 15:00:00,11.17,11.25,11.16,11.24,591219.0,9.842,9.9125,9.8332,9.9037,591219.0
2022-12-15 15:30:00,11.25,11.25,11.18,11.22,1120534.0,9.9125,9.9125,9.8508,9.8861,1120534.0
2022-12-16 09:30:00,11.06,11.24,11.02,11.2,854801.0,9.7451,9.9037,9.7098,9.8684,854801.0
2022-12-16 10:00:00,11.2,11.22,11.06,11.08,153768.0,9.8684,9.8861,9.7451,9.7627,153768.0
2022-12-16 10:30:00,11.08,11.14,11.04,11.11,129483.0,9.7627,9.8156,9.7275,9.7891,129483.0
2022-12-16 11:00:00,11.12,11.17,11.08,11.09,114843.0,9.7979,9.842,9.7627,9.7715,114843.0
2022-12-16 11:30:00,11.09,11.11,11.03,11.04,142638.0,9.7715,9.7891,9.7186,9.7275,142638.0
2022-12-16 12:00:00,11.05,11.07,11.02,11.06,167310.0,9.7363,9.7539,9.7098,9.7451,167310.0
2022-12-16 12:30:00,11.05,11.08,11.0,11.01,167290.0,9.7363,9.7627,9.6922,9.701,167290.0
2022-12-16 13:00:00,11.01,11.04,10.99,11.01,80201.0,9.701,9.7275,9.6834,9.701,80201.0
2022-12-16 13:30:00,11.01,11.06,11.0,11.04,112332.0,9.701,9.7451,9.6922,9.7275,112332.0
2022-12-16 14:00:00,11.04,11.09,11.03,11.03,169909.0,9.7275,9.7715,9.7186,9.7186,169909.0
2022-12-16 14:30:00,11.03,11.06,11.01,11.04,178726.0,9.7186,9.7451,9.701,9.7275,178726.0
2022-12-16 15:00:00,11.04,11.11,11.02,11.08,178241.0,9.7275,9.7891,9.7098,9.7627,178241.0
2022-12-16 15:30:00,11.09,11.12,11.02,11.11,1145835.0,9.7715,9.7979,9.7098,9.7891,1145835.0
2022-12-19 09:30:00,11.1,11.21,11.1,11.13,111334.0,9.7803,9.8772,9.7803,9.8068,111334.0
2022-12-19 10:00:00,11.12,11.2,11.1,11.2,116986.0,9.7979,9.8684,9.7803,9.8684,116986.0
2022-12-19 10:30:00,11.19,11.2,11.17,11.19,110901.0,9.8596,9.8684,9.842,9.8596,110901.0
2022-12-19 11:00:00,11.19,11.2,11.17,11.2,121008.0,9.8596,9.8684,9.842,9.8684,121008.0
2022-12-19 11:30:00,11.2,11.2,11.12,11.17,138314.0,9.8684,9.8684,9.7979,9.842,138314.0
2022-12-19 12:00:00,11.17,11.2,11.16,11.2,63946.0,9.842,9.8684,9.8332,9.8684,63946.0
2022-12-19 12:30:00,11.2,11.21,11.17,11.2,46969.0,9.8684,9.8772,9.842,9.8684,46969.0
2022-12-19 13:00:00,11.2,11.23,11.18,11.2,106438.0,9.8684,9.8949,9.8508,9.8684,106438.0
2022-12-19 13:30:00,11.19,11.2,11.17,11.18,146358.0,9.8596,9.8684,9.842,9.8508,146358.0
2022-12-19 14:00:00,11.18,11.2,11.15,11.16,101670.0,9.8508,9.8684,9.8244,9.8332,101670.0
2022-12-19 14:30:00,11.16,11.17,11.12,11.15,75965.0,9.8332,9.842,9.7979,9.8244,75965.0
2022-12-19 15:00:00,11.14,11.17,11.12,11.16,141425.0,9.8156,9.842,9.7979,9.8332,141425.0
2022-12-19 15:30:00,11.16,11.19,11.15,11.17,478973.0,9.8332,9.8596,9.8244,9.842,478973.0
2022-12-20 09:30:00,11.24,11.3,11.22,11.27,143131.0,9.9037,9.9565,9.8861,9.9301,143131.0
2022-12-20 10:00:00,11.27,11.32,11.25,11.31,38469.0,9.9301,9.9742,9.9125,9.9654,38469.0
2022-12-20 10:30:00,11.31,11.41,11.31,11.4,87096.0,9.9654,10.0535,9.9654,10.0447,87096.0
2022-12-20 11:00:00,11.4,11.41,11.3,11.32,119553.0,10.0447,10.0535,9.9565,9.9742,119553.0
2022-12-20 11:30:00,11.32,11.34,11.31,11.33,48532.0,9.9742,9.9918,9.9654,9.983,48532.0
2022-12-20 12:00:00,11.33,11.35,11.3,11.31,56872.0,9.983,10.0006,9.9565,9.9654,56872.0
2022-12-20 12:30:00,11.31,11.35,11.3,11.34,39232.0,9.9654,10.0006,9.9565,9.9918,39232.0
2022-12-20 13:00:00,11.33,11.36,11.33,11.34,28299.0,9.983,10.0094,9.983,9.9918,28299.0
2022-12-20 13:30:00,11.34,11.37,11.33,11.34,58242.0,9.9918,10.0182,9.983,9.9918,58242.0
2022-12-20 14:00:00,11.34,11.36,11.29,11.29,140606.0,9.9918,10.0094,9.9477,9.9477,140606.0
2022-12-20 14:30:00,11.29,11.29,11.22,11.23,134761.0,9.9477,9.9477,9.8861,9.8949,134761.0
2022-12-20 15:00:00,11.24,11.26,11.21,11.23,274149.0,9.9037,9.9213,9.8772,9.8949,274149.0
2022-12-20 15:30:00,11.23,11.26,11.2,11.21,488547.0,9.8949,9.9213,9.8684,9.8772,488547.0
2022-12-21 09:30:00,11.36,11.52,11.36,11.48,176808.0,10.0094,10.1504,10.0094,10.1151,176808.0
2022-12-21 10:00:00,11.47,11.56,11.46,11.54,132165.0,10.1063,10.1856,10.0975,10.168,132165.0
2022-12-21 10:30:00,11.54,11.6,11.53,11.57,168637.0,10.168,10.2209,10.1592,10.1944,168637.0
2022-12-21 11:00:00,11.57,11.59,11.55,11.58,101747.0,10.1944,10.2121,10.1768,10.2033,101747.0
2022-12-21 11:30:00,11.57,11.58,11.51,11.54,52645.0,10.1944,10.2033,10.1416,10.168,52645.0
2022-12-21 12:00:00,11.53,11.56,11.52,11.54,102400.0,10.1592,10.1856,10.1504,10.168,102400.0
2022-12-21 12:30:00,11.54,11.56,11.54,11.54,46433.0,10.168,10.1856,10.168,10.168,46433.0
2022-12-21 13:00:00,11.54,11.56,11.49,11.5,54500.0,10.168,10.1856,10.124,10.1328,54500.0
2022-12-21 13:30:00,11.5,11.51,11.47,11.47,111904.0,10.1328,10.1416,10.1063,10.1063,111904.0
2022-12-21 14:00:00,11.48,11.49,11.42,11.42,81850.0,10.1151,10.124,10.0623,10.0623,81850.0
2022-12-21 14:30:00,11.42,11.44,11.4,11.43,115277.0,10.0623,10.0799,10.0447,10.0711,115277.0
2022-12-21 15:00:00,11.43,11.45,11.4,11.45,165744.0,10.0711,10.0887,10.0447,10.0887,165744.0
2022-12-21 15:30:00,11.45,11.46,11.41,11.45,555489.0,10.0887,10.0975,10.0535,10.0887,555489.0
2022-12-22 09:30:00,11.35,11.36,11.22,11.23,126250.0,10.0006,10.0094,9.8861,9.8949,126250.0
2022-12-22 10:00:00,11.22,11.23,11.17,11.19,88898.0,9.8861,9.8949,9.842,9.8596,88898.0
2022-12-22 10:30:00,11.19,11.24,11.17,11.22,74479.0,9.8596,9.9037,9.842,9.8861,74479.0
2022-12-22 11:00:00,11.23,11.24,11.17,11.17,38567.0,9.8949,9.9037,9.842,9.842,38567.0
2022-12-22 11:30:00,11.17,11.19,11.14,11.16,72094.0,9.842,9.8596,9.8156,9.8332,72094.0
2022-12-22 12:00:00,11.15,11.19,11.13,11.14,79814.0,9.8244,9.8596,9.8068,9.8156,79814.0
2022-12-22 12:30:00,11.14,11.16,11.13,11.14,50996.0,9.8156,9.8332,9.8068,9.8156,50996.0
2022-12-22 13:00:00,11.13,11.17,11.11,11.17,81003.0,9.8068,9.842,9.7891,9.842,81003.0
2022-12-22 13:30:00,11.16,11.19,11.14,11.18,94707.0,9.8332,9.8596,9.8156,9.8508,94707.0
2022-12-22 14:00:00,11.18,11.2,11.15,11.2,77665.0,9.8508,9.8684,9.8244,9.8684,77665.0
2022-12-22 14:30:00,11.19,11.25,11.18,11.25,62247.0,9.8596,9.9125,9.8508,9.9125,62247.0
2022-12-22 15:00:00,11.25,11.31,11.23,11.3,138061.0,9.9125,9.9654,9.8949,9.9565,138061.0
2022-12-22 15:30:00,11.3,11.38,11.29,11.37,522536.0,9.9565,10.027,9.9477,10.0182,522536.0
2022-12-23 09:30:00,11.4,11.42,11.34,11.37,59490.0,10.0447,10.0623,9.9918,10.0182,59490.0
2022-12-23 10:00:00,11.38,11.47,11.37,11.44,90930.0,10.027,10.1063,10.0182,10.0799,90930.0
2022-12-23 10:30:00,11.45,11.49,11.44,11.46,41185.0,10.0887,10.124,10.0799,10.0975,41185.0
2022-12-23 11:00:00,11.45,11.45,11.43,11.45,32868.0,10.0887,10.0887,10.0711,10.0887,32868.0
2022-12-23 11:30:00,11.45,11.48,11.44,11.45,57577.0,10.0887,10.1151,10.0799,10.0887,57577.0
2022-12-23 12:00:00,11.46,11.49,11.45,11.47,65536.0,10.0975,10.124,10.0887,10.1063,65536.0
2022-12-23 12:30:00,11.48,11.5,11.44,11.45,42020.0,10.1151,10.1328,10.0799,10.0887,42020.0
2022-12-23 13:00:00,11.45,11.47,11.44,11.47,43868.0,10.0887,10.1063,10.0799,10.1063,43868.0
2022-12-23 13:30:00,11.47,11.49,11.44,11.45,44734.0,10.1063,10.124,10.0799,10.0887,44734.0
2022-12-23 14:00:00,11.46,11.48,11.44,11.47,33310.0,10.0975,10.1151,10.0799,10.1063,33310.0
2022-12-23 14:30:00,11.46,11.5,11.46,11.5,41343.0,10.0975,10.1328,10.0975,10.1328,41343.0
2022-12-23 15:00:00,11.5,11.51,11.49,11.5,83472.0,10.1328,10.1416,10.124,10.1328,83472.0
2022-12-23 15:30:00,11.5,11.51,11.48,11.49,363572.0,10.1328,10.1416,10.1151,10.124,363572.0
2022-12-27 09:30:00,11.54,11.54,11.4,11.43,58446.0,10.168,10.168,10.0447,10.0711,58446.0
2022-12-27 10:00:00,11.43,11.49,11.41,11.47,59045.0,10.0711,10.124,10.0535,10.1063,59045.0
2022-12-27 10:30:00,11.47,11.51,11.46,11.46,55633.0,10.1063,10.1416,10.0975,10.0975,55633.0
2022-12-27 11:00:00,11.47,11.49,11.44,11.45,57979.0,10.1063,10.124,10.0799,10.0887,57979.0
2022-12-27 11:30:00,11.46,11.48,11.45,11.48,37552.0,10.0975,10.1151,10.0887,10.1151,37552.0
2022-12-27 12:00:00,11.48,11.5,11.46,11.46,38386.0,10.1151,10.1328,10.0975,10.0975,38386.0
2022-12-27 12:30:00,11.46,11.5,11.46,11.48,113838.0,10.0975,10.1328,10.0975,10.1151,113838.0
2022-12-27 13:00:00,11.48,11.51,11.47,11.5,56931.0,10.1151,10.1416,10.1063,10.1328,56931.0
2022-12-27 13:30:00,11.5,11.51,11.42,11.42,48408.0,10.1328,10.1416,10.0623,10.0623,48408.0
2022-12-27 14:00:00,11.42,11.44,11.38,11.39,64369.0,10.0623,10.0799,10.027,10.0358,64369.0
2022-12-27 14:30:00,11.4,11.43,11.38,11.43,65611.0,10.0447,10.0711,10.027,10.0711,65611.0
2022-12-27 15:00:00,11.43,11.44,11.42,11.44,47070.0,10.0711,10.0799,10.0623,10.0799,47070.0
2022-12-27 15:30:00,11.44,11.45,11.42,11.44,286480.0,10.0799,10.0887,10.0623,10.0799,286480.0
2022-12-28 09:30:00,11.45,11.49,11.41,11.42,53081.0,10.0887,10.124,10.0535,10.0623,53081.0
2022-12-28 10:00:00,11.41,11.45,11.36,11.37,61334.0,10.0535,10.0887,10.0094,10.0182,61334.0
2022-12-28 10:30:00,11.37,11.39,11.35,11.37,61088.0,10.0182,10.0358,10.0006,10.0182,61088.0
2022-12-28 11:00:00,11.37,11.38,11.33,11.35,44344.0,10.0182,10.027,9.983,10.0006,44344.0
2022-12-28 11:30:00,11.36,11.36,11.28,11.29,115905.0,10.0094,10.0094,9.9389,9.9477,115905.0
2022-12-28 12:00:00,11.28,11.3,11.21,11.25,140617.0,9.9389,9.9565,9.8772,9.9125,140617.0
2022-12-28 12:30:00,11.25,11.33,11.24,11.32,53729.0,9.9125,9.983,9.9037,9.9742,53729.0
2022-12-28 13:00:00,11.33,11.35,11.32,11.33,395710.0,9.983,10.0006,9.9742,9.983,395710.0
2022-12-28 13:30:00,11.34,11.34,11.29,11.29,90910.0,9.9918,9.9918,9.9477,9.9477,90910.0
2022-12-28 14:00:00,11.29,11.3,11.26,11.27,143468.0,9.9477,9.9565,9.9213,9.9301,143468.0
2022-12-28 14:30:00,11.27,11.29,11.25,11.28,427393.0,9.9301,9.9477,9.9125,9.9389,427393.0
2022-12-28 15:00:00,11.29,11.32,11.25,11.29,443967.0,9.9477,9.9742,9.9125,9.9477,443967.0
2022-12-28 15:30:00,11.29,11.32,11.23,11.24,549884.0,9.9477,9.9742,9.8949,9.9037,549884.0
2022-12-29 09:30:00,11.25,11.31,11.23,11.29,142941.0,9.9125,9.9654,9.8949,9.9477,142941.0
2022-12-29 10:00:00,11.29,11.37,11.29,11.36,122574.0,9.9477,10.0182,9.9477,10.0094,122574.0
2022-12-29 10:30:00,11.36,11.39,11.35,11.37,103323.0,10.0094,10.0358,10.0006,10.0182,103323.0
2022-12-29 11:00:00,11.38,11.38,11.34,11.37,77609.0,10.027,10.027,9.9918,10.0182,77609.0
2022-12-29 11:30:00,11.37,11.42,11.36,11.41,133467.0,10.0182,10.0623,10.0094,10.0535,133467.0
2022-12-29 12:00:00,11.41,11.43,11.39,11.41,55618.0,10.0535,10.0711,10.0358,10.0535,55618.0
2022-12-29 12:30:00,11.42,11.44,11.4,11.44,113611.0,10.0623,10.0799,10.0447,10.0799,113611.0
2022-12-29 13:00:00,11.44,11.46,11.43,11.44,51791.0,10.0799,10.0975,10.0711,10.0799,51791.0
2022-12-29 13:30:00,11.44,11.44,11.4,11.42,46316.0,10.0799,10.0799,10.0447,10.0623,46316.0
2022-12-29 14:00:00,11.42,11.44,11.41,11.42,59122.0,10.0623,10.0799,10.0535,10.0623,59122.0
2022-12-29 14:30:00,11.42,11.45,11.42,11.43,55452.0,10.0623,10.0887,10.0623,10.0711,55452.0
2022-12-29 15:00:00,11.42,11.43,11.39,11.4,63148.0,10.0623,10.0711,10.0358,10.0447,63148.0
2022-12-29 15:30:00,11.4,11.44,11.39,11.42,348793.0,10.0447,10.0799,10.0358,10.0623,348793.0
2022-12-30 09:30:00,11.32,11.39,11.28,11.35,110239.0,9.9742,10.0358,9.9389,10.0006,110239.0
2022-12-30 10:00:00,11.35,11.35,11.3,11.34,82215.0,10.0006,10.0006,9.9565,9.9918,82215.0
2022-12-30 10:30:00,11.35,11.37,11.33,11.35,86539.0,10.0006,10.0182,9.983,10.0006,86539.0
2022-12-30 11:00:00,11.35,11.36,11.3,11.3,51779.0,10.0006,10.0094,9.9565,9.9565,51779.0
2022-12-30 11:30:00,11.3,11.33,11.29,11.33,98797.0,9.9565,9.983,9.9477,9.983,98797.0
2022-12-30 12:00:00,11.33,11.33,11.3,11.3,146972.0,9.983,9.983,9.9565,9.9565,146972.0
2022-12-30 12:30:00,11.31,11.32,11.29,11.3,176529.0,9.9654,9.9742,9.9477,9.9565,176529.0
2022-12-30 13:00:00,11.3,11.31,11.21,11.25,82251.0,9.9565,9.9654,9.8772,9.9125,82251.0
2022-12-30 13:30:00,11.24,11.28,11.24,11.28,88037.0,9.9037,9.9389,9.9037,9.9389,88037.0
2022-12-30 14:00:00,11.28,11.29,11.23,11.26,167622.0,9.9389,9.9477,9.8949,9.9213,167622.0
2022-12-30 14:30:00,11.27,11.27,11.2,11.22,138814.0,9.9301,9.9301,9.8684,9.8861,138814.0
2022-12-30 15:00:00,11.23,11.28,11.22,11.24,135271.0,9.8949,9.9389,9.8861,9.9037,135271.0
2022-12-30 15:30:00,11.24,11.33,11.24,11.3,502026.0,9.9037,9.983,9.9037,9.9565,502026.0
2023-01-03 09:30:00,11.42,11.5,11.31,11.32,255018.0,10.0623,10.1328,9.9654,9.9742,255018.0
2023-01-03 10:00:00,11.32,11.38,11.22,11.32,120974.0,9.9742,10.027,9.8861,9.9742,120974.0
2023-01-03 10:30:00,11.31,11.41,11.3,11.4,114965.0,9.9654,10.0535,9.9565,10.0447,114965.0
2023-01-03 11:00:00,11.41,11.43,11.32,11.35,118335.0,10.0535,10.0711,9.9742,10.0006,118335.0
2023-01-03 11:30:00,11.35,11.35,11.28,11.29,88143.0,10.0006,10.0006,9.9389,9.9477,88143.0
2023-01-03 12:00:00,11.29,11.33,11.28,11.32,101930.0,9.9477,9.983,9.9389,9.9742,101930.0
2023-01-03 12:30:00,11.32,11.35,11.23,11.28,130556.0,9.9742,10.0006,9.8949,9.9389,130556.0
2023-01-03 13:00:00,11.28,11.35,11.25,11.35,125932.0,9.9389,10.0006,9.9125,10.0006,125932.0
2023-01-03 13:30:00,11.35,11.35,11.31,11.33,109226.0,10.0006,10.0006,9.9654,9.983,109226.0
2023-01-03 14:00:00,11.33,11.34,11.25,11.27,138314.0,9.983,9.9918,9.9125,9.9301,138314.0
2023-01-03 14:30:00,11.27,11.32,11.22,11.29,131055.0,9.9301,9.9742,9.8861,9.9477,131055.0
2023-01-03 15:00:00,11.29,11.33,11.27,11.29,144415.0,9.9477,9.983,9.9301,9.9477,144415.0
2023-01-03 15:30:00,11.3,11.33,11.28,11.28,478596.0,9.9565,9.983,9.9389,9.9389,478596.0
2023-01-04 09:30:00,11.37,11.47,11.35,11.43,132286.0,10.0182,10.1063,10.0006,10.0711,132286.0
2023-01-04 10:00:00,11.42,11.45,11.31,11.36,105125.0,10.0623,10.0887,9.9654,10.0094,105125.0
2023-01-04 10:30:00,11.36,11.44,11.35,11.4,60725.0,10.0094,10.0799,10.0006,10.0447,60725.0
2023-01-04 11:00:00,11.4,11.43,11.38,11.41,67400.0,10.0447,10.0711,10.027,10.0535,67400.0
2023-01-04 11:30:00,11.41,11.46,11.4,11.45,133678.0,10.0535,10.0975,10.0447,10.0887,133678.0
2023-01-04 12:00:00,11.45,11.45,11.35,11.35,58244.0,10.0887,10.0887,10.0006,10.0006,58244.0
2023-01-04 12:30:00,11.36,11.38,11.34,11.34,42439.0,10.0094,10.027,9.9918,9.9918,42439.0
2023-01-04 13:00:00,11.34,11.35,11.31,11.33,61365.0,9.9918,10.0006,9.9654,9.983,61365.0
2023-01-04 13:30:00,11.33,11.35,11.23,11.24,93433.0,9.983,10.0006,9.8949,9.9037,93433.0
2023-01-04 14:00:00,11.25,11.36,11.23,11.25,187556.0,9.9125,10.0094,9.8949,9.9125,187556.0
2023-01-04 14:30:00,11.24,11.29,11.23,11.29,99163.0,9.9037,9.9477,9.8949,9.9477,99163.0
2023-01-04 15:00:00,11.29,11.31,11.26,11.28,117926.0,9.9477,9.9654,9.9213,9.9389,117926.0
2023-01-04 15:30:00,11.28,11.28,11.2,11.26,461603.0,9.9389,9.9389,9.8684,9.9213,461603.0
2023-01-05 09:30:00,11.18,11.18,11.03,11.07,113219.0,9.8508,9.8508,9.7186,9.7539,113219.0
2023-01-05 10:00:00,11.06,11.15,11.04,11.11,104455.0,9.7451,9.8244,9.7275,9.7891,104455.0
2023-01-05 10:30:00,11.12,11.15,11.07,11.08,259786.0,9.7979,9.8244,9.7539,9.7627,259786.0
2023-01-05 11:00:00,11.08,11.08,11.0,11.01,85405.0,9.7627,9.7627,9.6922,9.701,85405.0
2023-01-05 11:30:00,11.01,11.05,11.0,11.04,47215.0,9.701,9.7363,9.6922,9.7275,47215.0
2023-01-05 12:00:00,11.03,11.08,11.03,11.08,70845.0,9.7186,9.7627,9.7186,9.7627,70845.0
2023-01-05 12:30:00,11.07,11.08,11.05,11.06,52974.0,9.7539,9.7627,9.7363,9.7451,52974.0
2023-01-05 13:00:00,11.05,11.1,11.03,11.08,114713.0,9.7363,9.7803,9.7186,9.7627,114713.0
2023-01-05 13:30:00,11.08,11.1,11.06,11.08,91665.0,9.7627,9.7803,9.7451,9.7627,91665.0
2023-01-05 14:00:00,11.08,11.09,11.05,11.07,43261.0,9.7627,9.7715,9.7363,9.7539,43261.0
2023-01-05 14:30:00,11.08,11.13,11.07,11.09,63750.0,9.7627,9.8068,9.7539,9.7715,63750.0
2023-01-05 15:00:00,11.09,11.1,11.04,11.05,100144.0,9.7715,9.7803,9.7275,9.7363,100144.0
2023-01-05 15:30:00,11.05,11.09,11.03,11.04,391484.0,9.7363,9.7715,9.7186,9.7275,391484.0
2023-01-06 09:30:00,11.14,11.19,11.06,11.07,134290.0,9.8156,9.8596,9.7451,9.7539,134290.0
2023-01-06 10:00:00,11.08,11.16,11.08,11.1,129604.0,9.7627,9.8332,9.7627,9.7803,129604.0
2023-01-06 10:30:00,11.1,11.19,11.09,11.15,441716.0,9.7803,9.8596,9.7715,9.8244,441716.0
2023-01-06 11:00:00,11.15,11.16,11.13,11.15,147514.0,9.8244,9.8332,9.8068,9.8244,147514.0
2023-01-06 11:30:00,11.15,11.2,11.13,11.18,176941.0,9.8244,9.8684,9.8068,9.8508,176941.0
2023-01-06 12:00:00,11.17,11.19,11.16,11.17,66758.0,9.842,9.8596,9.8332,9.842,66758.0
2023-01-06 12:30:00,11.17,11.17,11.15,11.17,83051.0,9.842,9.842,9.8244,9.842,83051.0
2023-01-06 13:00:00,11.17,11.2,11.16,11.2,76692.0,9.842,9.8684,9.8332,9.8684,76692.0
2023-01-06 13:30:00,11.2,11.23,11.19,11.21,87127.0,9.8684,9.8949,9.8596,9.8772,87127.0
2023-01-06 14:00:00,11.21,11.26,11.21,11.25,188017.0,9.8772,9.9213,9.8772,9.9125,188017.0
2023-01-06 14:30:00,11.25,11.27,11.24,11.27,135683.0,9.9125,9.9301,9.9037,9.9301,135683.0
2023-01-06 15:00:00,11.27,11.3,11.26,11.28,154114.0,9.9301,9.9565,9.9213,9.9389,154114.0
2023-01-06 15:30:00,11.29,11.33,11.27,11.32,531624.0,9.9477,9.983,9.9301,9.9742,531624.0
2023-01-09 09:30:00,11.36,11.4,11.23,11.25,243218.0,10.0094,10.0447,9.8949,9.9125,243218.0
2023-01-09 10:00:00,11.25,11.27,11.18,11.19,128979.0,9.9125,9.9301,9.8508,9.8596,128979.0
2023-01-09 10:30:00,11.19,11.24,11.18,11.2,142196.0,9.8596,9.9037,9.8508,9.8684,142196.0
2023-01-09 11:00:00,11.2,11.23,11.18,11.18,103715.0,9.8684,9.8949,9.8508,9.8508,103715.0
2023-01-09 11:30:00,11.18,11.22,11.15,11.21,151431.0,9.8508,9.8861,9.8244,9.8772,151431.0
2023-01-09 12:00:00,11.21,11.25,11.2,11.23,90854.0,9.8772,9.9125,9.8684,9.8949,90854.0
2023-01-09 12:30:00,11.23,11.24,11.21,11.23,43831.0,9.8949,9.9037,9.8772,9.8949,43831.0
2023-01-09 13:00:00,11.22,11.24,11.2,11.23,88334.0,9.8861,9.9037,9.8684,9.8949,88334.0
2023-01-09 13:30:00,11.24,11.24,11.17,11.19,150588.0,9.9037,9.9037,9.842,9.8596,150588.0
2023-01-09 14:00:00,11.19,11.21,11.17,11.19,81998.0,9.8596,9.8772,9.842,9.8596,81998.0
2023-01-09 14:30:00,11.18,11.19,11.13,11.13,111212.0,9.8508,9.8596,9.8068,9.8068,111212.0
2023-01-09 15:00:00,11.13,11.17,11.12,11.13,136997.0,9.8068,9.842,9.7979,9.8068,136997.0
2023-01-09 15:30:00,11.13,11.14,11.08,11.11,567767.0,9.8068,9.8156,9.7627,9.7891,567767.0
2023-01-10 09:30:00,11.05,11.1,10.98,11.01,214851.0,9.7363,9.7803,9.6746,9.701,214851.0
2023-01-10 10:00:00,11.01,11.11,11.01,11.1,142194.0,9.701,9.7891,9.701,9.7803,142194.0
2023-01-10 10:30:00,11.1,11.16,11.05,11.15,172874.0,9.7803,9.8332,9.7363,9.8244,172874.0
2023-01-10 11:00:00,11.16,11.19,11.13,11.13,121187.0,9.8332,9.8596,9.8068,9.8068,121187.0
2023-01-10 11:30:00,11.14,11.15,11.09,11.1,93555.0,9.8156,9.8244,9.7715,9.7803,93555.0
2023-01-10 12:00:00,11.1,11.13,11.06,11.12,85721.0,9.7803,9.8068,9.7451,9.7979,85721.0
2023-01-10 12:30:00,11.11,11.14,11.11,11.13,85523.0,9.7891,9.8156,9.7891,9.8068,85523.0
2023-01-10 13:00:00,11.13,11.15,11.12,11.13,83528.0,9.8068,9.8244,9.7979,9.8068,83528.0
2023-01-10 13:30:00,11.13,11.15,11.12,11.15,85981.0,9.8068,9.8244,9.7979,9.8244,85981.0
2023-01-10 14:00:00,11.15,11.16,11.1,11.1,112807.0,9.8244,9.8332,9.7803,9.7803,112807.0
2023-01-10 14:30:00,11.11,11.12,11.06,11.07,102532.0,9.7891,9.7979,9.7451,9.7539,102532.0
2023-01-10 15:00:00,11.07,11.07,11.03,11.03,169689.0,9.7539,9.7539,9.7186,9.7186,169689.0
2023-01-10 15:30:00,11.04,11.05,11.02,11.05,826741.0,9.7275,9.7363,9.7098,9.7363,826741.0
2023-01-11 09:30:00,11.1,11.19,11.05,11.16,380780.0,9.7803,9.8596,9.7363,9.8332,380780.0
2023-01-11 10:00:00,11.17,11.18,11.09,11.16,407155.0,9.842,9.8508,9.7715,9.8332,407155.0
2023-01-11 10:30:00,11.16,11.16,10.99,11.0,168344.0,9.8332,9.8332,9.6834,9.6922,168344.0
2023-01-11 11:00:00,11.0,11.17,10.99,11.13,277426.0,9.6922,9.842,9.6834,9.8068,277426.0
2023-01-11 11:30:00,11.13,11.19,11.13,11.18,144893.0,9.8068,9.8596,9.8068,9.8508,144893.0
2023-01-11 12:00:00,11.18,11.2,11.16,11.16,103066.0,9.8508,9.8684,9.8332,9.8332,103066.0
2023-01-11 12:30:00,11.17,11.18,11.14,11.15,82069.0,9.842,9.8508,9.8156,9.8244,82069.0
2023-01-11 13:00:00,11.15,11.19,11.15,11.18,110261.0,9.8244,9.8596,9.8244,9.8508,110261.0
2023-01-11 13:30:00,11.18,11.19,11.14,11.15,104030.0,9.8508,9.8596,9.8156,9.8244,104030.0
2023-01-11 14:00:00,11.15,11.17,11.13,11.17,100891.0,9.8244,9.842,9.8068,9.842,100891.0
2023-01-11 14:30:00,11.17,11.18,11.15,11.16,102267.0,9.842,9.8508,9.8244,9.8332,102267.0
2023-01-11 15:00:00,11.16,11.2,11.15,11.19,180835.0,9.8332,9.8684,9.8244,9.8596,180835.0
2023-01-11 15:30:00,11.19,11.19,11.14,11.17,709044.0,9.8596,9.8596,9.8156,9.842,709044.0
2023-01-12 09:30:00,11.24,11.28,11.17,11.2,107160.0,9.9037,9.9389,9.842,9.8684,107160.0
2023-01-12 10:00:00,11.21,11.29,11.2,11.27,88211.0,9.8772,9.9477,9.8684,9.9301,88211.0
2023-01-12 10:30:00,11.26,11.29,11.23,11.26,65351.0,9.9213,9.9477,9.8949,9.9213,65351.0
2023-01-12 11:00:00,11.25,11.3,11.22,11.29,69175.0,9.9125,9.9565,9.8861,9.9477,69175.0
2023-01-12 11:30:00,11.3,11.35,11.27,11.35,102993.0,9.9565,10.0006,9.9301,10.0006,102993.0
2023-01-12 12:00:00,11.35,11.42,11.34,11.42,94832.0,10.0006,10.0623,9.9918,10.0623,94832.0
2023-01-12 12:30:00,11.42,11.43,11.39,11.42,70382.0,10.0623,10.0711,10.0358,10.0623,70382.0
2023-01-12 13:00:00,11.42,11.47,11.38,11.38,142004.0,10.0623,10.1063,10.027,10.027,142004.0
2023-01-12 13:30:00,11.39,11.42,11.37,11.41,80387.0,10.0358,10.0623,10.0182,10.0535,80387.0
2023-01-12 14:00:00,11.41,11.42,11.37,11.38,74984.0,10.0535,10.0623,10.0182,10.027,74984.0
2023-01-12 14:30:00,11.38,11.4,11.36,11.38,65360.0,10.027,10.0447,10.0094,10.027,65360.0
2023-01-12 15:00:00,11.38,11.39,11.32,11.34,170769.0,10.027,10.0358,9.9742,9.9918,170769.0
2023-01-12 15:30:00,11.34,11.35,11.29,11.33,370819.0,9.9918,10.0006,9.9477,9.983,370819.0
2023-01-13 09:30:00,11.15,11.16,10.99,11.03,176354.0,9.8244,9.8332,9.6834,9.7186,176354.0
2023-01-13 10:00:00,11.03,11.09,10.99,11.03,111922.0,9.7186,9.7715,9.6834,9.7186,111922.0
2023-01-13 10:30:00,11.03,11.08,11.0,11.07,72543.0,9.7186,9.7627,9.6922,9.7539,72543.0
2023-01-13 11:00:00,11.07,11.13,11.06,11.12,37833.0,9.7539,9.8068,9.7451,9.7979,37833.0
2023-01-13 11:30:00,11.12,11.15,11.09,11.15,44935.0,9.7979,9.8244,9.7715,9.8244,44935.0
2023-01-13 12:00:00,11.15,11.21,11.14,11.21,54738.0,9.8244,9.8772,9.8156,9.8772,54738.0
2023-01-13 12:30:00,11.21,11.22,11.18,11.22,36409.0,9.8772,9.8861,9.8508,9.8861,36409.0
2023-01-13 13:00:00,11.21,11.23,11.18,11.19,59554.0,9.8772,9.8949,9.8508,9.8596,59554.0
2023-01-13 13:30:00,11.19,11.21,11.17,11.21,271203.0,9.8596,9.8772,9.842,9.8772,271203.0
2023-01-13 14:00:00,11.21,11.24,11.21,11.21,63966.0,9.8772,9.9037,9.8772,9.8772,63966.0
2023-01-13 14:30:00,11.21,11.22,11.18,11.2,40160.0,9.8772,9.8861,9.8508,9.8684,40160.0
2023-01-13 15:00:00,11.2,11.28,11.19,11.28,179197.0,9.8684,9.9389,9.8596,9.9389,179197.0
2023-01-13 15:30:00,11.28,11.29,11.25,11.29,515374.0,9.9389,9.9477,9.9125,9.9477,515374.0
2023-01-17 09:30:00,11.28,11.3,11.09,11.12,114297.0,9.9389,9.9565,9.7715,9.7979,114297.0
2023-01-17 10:00:00,11.12,11.23,11.12,11.21,107653.0,9.7979,9.8949,9.7979,9.8772,107653.0
2023-01-17 10:30:00,11.21,11.21,11.16,11.19,167303.0,9.8772,9.8772,9.8332,9.8596,167303.0
2023-01-17 11:00:00,11.19,11.2,11.15,11.17,52608.0,9.8596,9.8684,9.8244,9.842,52608.0
2023-01-17 11:30:00,11.17,11.18,11.15,11.17,41762.0,9.842,9.8508,9.8244,9.842,41762.0
2023-01-17 12:00:00,11.16,11.18,11.15,11.17,45536.0,9.8332,9.8508,9.8244,9.842,45536.0
2023-01-17 12:30:00,11.17,11.2,11.16,11.2,53986.0,9.842,9.8684,9.8332,9.8684,53986.0
2023-01-17 13:00:00,11.2,11.23,11.19,11.23,50307.0,9.8684,9.8949,9.8596,9.8949,50307.0
2023-01-17 13:30:00,11.22,11.26,11.22,11.26,64885.0,9.8861,9.9213,9.8861,9.9213,64885.0
2023-01-17 14:00:00,11.26,11.26,11.2,11.2,56836.0,9.9213,9.9213,9.8684,9.8684,56836.0
2023-01-17 14:30:00,11.21,11.23,11.21,11.23,75389.0,9.8772,9.8949,9.8772,9.8949,75389.0
2023-01-17 15:00:00,11.23,11.25,11.23,11.24,64903.0,9.8949,9.9125,9.8949,9.9037,64903.0
2023-01-17 15:30:00,11.24,11.24,11.2,11.21,246343.0,9.9037,9.9037,9.8684,9.8772,246343.0
2023-01-18 09:30:00,11.13,11.14,10.93,11.09,262447.0,9.8068,9.8156,9.6305,9.7715,262447.0
2023-01-18 10:00:00,11.09,11.16,11.09,11.13,219005.0,9.7715,9.8332,9.7715,9.8068,219005.0
2023-01-18 10:30:00,11.13,11.13,10.98,11.01,142181.0,9.8068,9.8068,9.6746,9.701,142181.0
2023-01-18 11:00:00,11.0,11.01,10.95,10.96,120250.0,9.6922,9.701,9.6482,9.657,120250.0
2023-01-18 11:30:00,10.96,10.97,10.93,10.96,95529.0,9.657,9.6658,9.6305,9.657,95529.0
2023-01-18 12:00:00,10.96,11.02,10.95,10.98,93116.0,9.657,9.7098,9.6482,9.6746,93116.0
2023-01-18 12:30:00,10.98,10.99,10.95,10.96,67315.0,9.6746,9.6834,9.6482,9.657,67315.0
2023-01-18 13:00:00,10.96,11.01,10.93,11.01,172256.0,9.657,9.701,9.6305,9.701,172256.0
2023-01-18 13:30:00,11.01,11.1,11.01,11.02,377976.0,9.701,9.7803,9.701,9.7098,377976.0
2023-01-18 14:00:00,11.02,11.08,11.01,11.04,182822.0,9.7098,9.7627,9.701,9.7275,182822.0
2023-01-18 14:30:00,11.05,11.06,11.01,11.02,184689.0,9.7363,9.7451,9.701,9.7098,184689.0
2023-01-18 15:00:00,11.02,11.03,10.96,10.97,229136.0,9.7098,9.7186,9.657,9.6658,229136.0
2023-01-18 15:30:00,10.97,10.98,10.9,10.9,520179.0,9.6658,9.6746,9.6041,9.6041,520179.0
2023-01-19 09:30:00,10.85,10.88,10.75,10.83,153656.0,9.56,9.5865,9.4719,9.5424,153656.0
2023-01-19 10:00:00,10.84,10.91,10.83,10.84,71242.0,9.5512,9.6129,9.5424,9.5512,71242.0
2023-01-19 10:30:00,10.84,10.84,10.73,10.76,81065.0,9.5512,9.5512,9.4543,9.4807,81065.0
2023-01-19 11:00:00,10.77,10.81,10.74,10.75,51798.0,9.4896,9.5248,9.4631,9.4719,51798.0
2023-01-19 11:30:00,10.75,10.81,10.75,10.79,62425.0,9.4719,9.5248,9.4719,9.5072,62425.0
2023-01-19 12:00:00,10.79,10.83,10.79,10.8,42491.0,9.5072,9.5424,9.5072,9.516,42491.0
2023-01-19 12:30:00,10.8,10.81,10.79,10.8,33047.0,9.516,9.5248,9.5072,9.516,33047.0
2023-01-19 13:00:00,10.81,10.83,10.76,10.79,111850.0,9.5248,9.5424,9.4807,9.5072,111850.0
2023-01-19 13:30:00,10.79,10.88,10.79,10.84,83491.0,9.5072,9.5865,9.5072,9.5512,83491.0
2023-01-19 14:00:00,10.84,10.84,10.79,10.83,135859.0,9.5512,9.5512,9.5072,9.5424,135859.0
2023-01-19 14:30:00,10.82,10.84,10.8,10.81,76360.0,9.5336,9.5512,9.516,9.5248,76360.0
2023-01-19 15:00:00,10.82,10.83,10.79,10.83,90552.0,9.5336,9.5424,9.5072,9.5424,90552.0
2023-01-19 15:30:00,10.83,10.87,10.81,10.83,409953.0,9.5424,9.5777,9.5248,9.5424,409953.0
2023-01-20 09:30:00,10.91,11.04,10.86,11.02,371219.0,9.6129,9.7275,9.5689,9.7098,371219.0
2023-01-20 10:00:00,11.02,11.05,10.99,11.05,72691.0,9.7098,9.7363,9.6834,9.7363,72691.0
2023-01-20 10:30:00,11.06,11.06,10.99,11.0,54655.0,9.7451,9.7451,9.6834,9.6922,54655.0
2023-01-20 11:00:00,11.0,11.04,10.99,11.04,36297.0,9.6922,9.7275,9.6834,9.7275,36297.0
2023-01-20 11:30:00,11.04,11.05,10.99,11.02,71228.0,9.7275,9.7363,9.6834,9.7098,71228.0
2023-01-20 12:00:00,11.02,11.03,11.0,11.01,43208.0,9.7098,9.7186,9.6922,9.701,43208.0
2023-01-20 12:30:00,11.02,11.02,10.99,11.0,27858.0,9.7098,9.7098,9.6834,9.6922,27858.0
2023-01-20 13:00:00,11.0,11.01,10.96,10.96,46120.0,9.6922,9.701,9.657,9.657,46120.0
2023-01-20 13:30:00,10.97,11.01,10.97,11.0,60367.0,9.6658,9.701,9.6658,9.6922,60367.0
2023-01-20 14:00:00,11.0,11.02,10.99,11.02,29774.0,9.6922,9.7098,9.6834,9.7098,29774.0
2023-01-20 14:30:00,11.02,11.08,11.0,11.08,75077.0,9.7098,9.7627,9.6922,9.7627,75077.0
2023-01-20 15:00:00,11.08,11.11,11.07,11.09,129724.0,9.7627,9.7891,9.7539,9.7715,129724.0
2023-01-20 15:30:00,11.09,11.1,11.05,11.08,361902.0,9.7715,9.7803,9.7363,9.7627,361902.0
2023-01-23 09:30:00,11.11,11.15,11.06,11.1,117649.0,9.7891,9.8244,9.7451,9.7803,117649.0
2023-01-23 10:00:00,11.1,11.17,11.1,11.13,189280.0,9.7803,9.842,9.7803,9.8068,189280.0
2023-01-23 10:30:00,11.13,11.18,11.11,11.15,184774.0,9.8068,9.8508,9.7891,9.8244,184774.0
2023-01-23 11:00:00,11.14,11.21,11.14,11.18,113165.0,9.8156,9.8772,9.8156,9.8508,113165.0
2023-01-23 11:30:00,11.19,11.2,11.17,11.19,70972.0,9.8596,9.8684,9.842,9.8596,70972.0
2023-01-23 12:00:00,11.19,11.22,11.16,11.21,67176.0,9.8596,9.8861,9.8332,9.8772,67176.0
2023-01-23 12:30:00,11.21,11.26,11.2,11.26,64039.0,9.8772,9.9213,9.8684,9.9213,64039.0
2023-01-23 13:00:00,11.26,11.29,11.25,11.28,74267.0,9.9213,9.9477,9.9125,9.9389,74267.0
2023-01-23 13:30:00,11.28,11.3,11.26,11.27,91483.0,9.9389,9.9565,9.9213,9.9301,91483.0
2023-01-23 14:00:00,11.26,11.26,11.22,11.23,73028.0,9.9213,9.9213,9.8861,9.8949,73028.0
2023-01-23 14:30:00,11.23,11.24,11.17,11.19,126761.0,9.8949,9.9037,9.842,9.8596,126761.0
2023-01-23 15:00:00,11.19,11.22,11.18,11.21,118098.0,9.8596,9.8861,9.8508,9.8772,118098.0
2023-01-23 15:30:00,11.21,11.27,11.19,11.23,384868.0,9.8772,9.9301,9.8596,9.8949,384868.0
2023-01-24 09:30:00,11.23,11.23,11.05,11.05,166953.0,9.8949,9.8949,9.7363,9.7363,166953.0
2023-01-24 10:00:00,11.05,11.12,11.05,11.11,134676.0,9.7363,9.7979,9.7363,9.7891,134676.0
2023-01-24 10:30:00,11.11,11.14,11.08,11.13,146621.0,9.7891,9.8156,9.7627,9.8068,146621.0
2023-01-24 11:00:00,11.13,11.16,11.11,11.16,186592.0,9.8068,9.8332,9.7891,9.8332,186592.0
2023-01-24 11:30:00,11.16,11.16,11.07,11.07,103108.0,9.8332,9.8332,9.7539,9.7539,103108.0
2023-01-24 12:00:00,11.07,11.09,11.05,11.09,123760.0,9.7539,9.7715,9.7363,9.7715,123760.0
2023-01-24 12:30:00,11.08,11.09,11.06,11.09,53782.0,9.7627,9.7715,9.7451,9.7715,53782.0
2023-01-24 13:00:00,11.08,11.12,11.08,11.12,97114.0,9.7627,9.7979,9.7627,9.7979,97114.0
2023-01-24 13:30:00,11.12,11.13,11.11,11.11,75264.0,9.7979,9.8068,9.7891,9.7891,75264.0
2023-01-24 14:00:00,11.12,11.12,11.05,11.06,110674.0,9.7979,9.7979,9.7363,9.7451,110674.0
2023-01-24 14:30:00,11.07,11.09,11.06,11.09,105532.0,9.7539,9.7715,9.7451,9.7715,105532.0
2023-01-24 15:00:00,11.09,11.09,11.05,11.05,102619.0,9.7715,9.7715,9.7363,9.7363,102619.0
2023-01-24 15:30:00,11.05,11.06,11.02,11.04,497388.0,9.7363,9.7451,9.7098,9.7275,497388.0
2023-01-25 09:30:00,11.04,11.04,10.93,10.96,124208.0,9.7275,9.7275,9.6305,9.657,124208.0
2023-01-25 10:00:00,10.96,11.04,10.96,10.99,106097.0,9.657,9.7275,9.657,9.6834,106097.0
2023-01-25 10:30:00,10.98,11.0,10.93,10.94,125039.0,9.6746,9.6922,9.6305,9.6393,125039.0
2023-01-25 11:00:00,10.94,11.0,10.93,10.98,103579.0,9.6393,9.6922,9.6305,9.6746,103579.0
2023-01-25 11:30:00,10.98,11.02,10.96,11.0,111871.0,9.6746,9.7098,9.657,9.6922,111871.0
2023-01-25 12:00:00,11.0,11.01,10.96,10.96,92806.0,9.6922,9.701,9.657,9.657,92806.0
2023-01-25 12:30:00,10.97,11.0,10.97,10.99,49387.0,9.6658,9.6922,9.6658,9.6834,49387.0
2023-01-25 13:00:00,10.99,11.03,10.98,11.03,43725.0,9.6834,9.7186,9.6746,9.7186,43725.0
2023-01-25 13:30:00,11.03,11.07,11.02,11.07,70163.0,9.7186,9.7539,9.7098,9.7539,70163.0
2023-01-25 14:00:00,11.07,11.1,11.04,11.07,159990.0,9.7539,9.7803,9.7275,9.7539,159990.0
2023-01-25 14:30:00,11.07,11.1,11.05,11.09,113687.0,9.7539,9.7803,9.7363,9.7715,113687.0
2023-01-25 15:00:00,11.09,11.13,11.08,11.13,151366.0,9.7715,9.8068,9.7627,9.8068,151366.0
2023-01-25 15:30:00,11.13,11.14,11.1,11.12,456520.0,9.8068,9.8156,9.7803,9.7979,456520.0
2023-01-26 09:30:00,11.14,11.25,10.98,11.01,776593.0,9.8156,9.9125,9.6746,9.701,776593.0
2023-01-26 10:00:00,11.02,11.12,10.96,11.12,239776.0,9.7098,9.7979,9.657,9.7979,239776.0
2023-01-26 10:30:00,11.12,11.25,11.1,11.19,545867.0,9.7979,9.9125,9.7803,9.8596,545867.0
2023-01-26 11:00:00,11.2,11.24,11.13,11.15,502068.0,9.8684,9.9037,9.8068,9.8244,502068.0
2023-01-26 11:30:00,11.15,11.25,11.14,11.25,102905.0,9.8244,9.9125,9.8156,9.9125,102905.0
2023-01-26 12:00:00,11.25,11.3,11.21,11.25,303972.0,9.9125,9.9565,9.8772,9.9125,303972.0
2023-01-26 12:30:00,11.25,11.28,11.24,11.27,199682.0,9.9125,9.9389,9.9037,9.9301,199682.0
2023-01-26 13:00:00,11.27,11.32,11.26,11.29,223570.0,9.9301,9.9742,9.9213,9.9477,223570.0
2023-01-26 13:30:00,11.3,11.33,11.26,11.29,338533.0,9.9565,9.983,9.9213,9.9477,338533.0
2023-01-26 14:00:00,11.29,11.32,11.28,11.31,203634.0,9.9477,9.9742,9.9389,9.9654,203634.0
2023-01-26 14:30:00,11.32,11.4,11.31,11.37,423392.0,9.9742,10.0447,9.9654,10.0182,423392.0
2023-01-26 15:00:00,11.36,11.4,11.34,11.4,211235.0,10.0094,10.0447,9.9918,10.0447,211235.0
2023-01-26 15:30:00,11.4,11.46,11.35,11.43,1072514.0,10.0447,10.0975,10.0006,10.0711,1072514.0
2023-01-27 09:30:00,11.38,11.44,11.3,11.41,203020.0,10.027,10.0799,9.9565,10.0535,203020.0
2023-01-27 10:00:00,11.41,11.47,11.38,11.41,107350.0,10.0535,10.1063,10.027,10.0535,107350.0
2023-01-27 10:30:00,11.42,11.43,11.31,11.33,122426.0,10.0623,10.0711,9.9654,9.983,122426.0
2023-01-27 11:00:00,11.33,11.33,11.24,11.3,166056.0,9.983,9.983,9.9037,9.9565,166056.0
2023-01-27 11:30:00,11.3,11.37,11.3,11.37,46696.0,9.9565,10.0182,9.9565,10.0182,46696.0
2023-01-27 12:00:00,11.36,11.39,11.35,11.37,43638.0,10.0094,10.0358,10.0006,10.0182,43638.0
2023-01-27 12:30:00,11.37,11.43,11.36,11.41,203736.0,10.0182,10.0711,10.0094,10.0535,203736.0
2023-01-27 13:00:00,11.41,11.42,11.38,11.4,75724.0,10.0535,10.0623,10.027,10.0447,75724.0
2023-01-27 13:30:00,11.4,11.42,11.39,11.42,43397.0,10.0447,10.0623,10.0358,10.0623,43397.0
2023-01-27 14:00:00,11.42,11.46,11.41,11.45,68041.0,10.0623,10.0975,10.0535,10.0887,68041.0
2023-01-27 14:30:00,11.45,11.45,11.41,11.42,71475.0,10.0887,10.0887,10.0535,10.0623,71475.0
2023-01-27 15:00:00,11.43,11.45,11.41,11.44,72447.0,10.0711,10.0887,10.0535,10.0799,72447.0
2023-01-27 15:30:00,11.44,11.46,11.41,11.43,396795.0,10.0799,10.0975,10.0535,10.0711,396795.0
2023-01-30 09:30:00,11.37,11.44,11.29,11.43,132620.0,10.0182,10.0799,9.9477,10.0711,132620.0
2023-01-30 10:00:00,11.43,11.48,11.4,11.43,54061.0,10.0711,10.1151,10.0447,10.0711,54061.0
2023-01-30 10:30:00,11.43,11.44,11.38,11.4,70195.0,10.0711,10.0799,10.027,10.0447,70195.0
2023-01-30 11:00:00,11.4,11.44,11.39,11.4,37078.0,10.0447,10.0799,10.0358,10.0447,37078.0
2023-01-30 11:30:00,11.4,11.42,11.37,11.4,38945.0,10.0447,10.0623,10.0182,10.0447,38945.0
2023-01-30 12:00:00,11.39,11.41,11.37,11.39,43352.0,10.0358,10.0535,10.0182,10.0358,43352.0
2023-01-30 12:30:00,11.4,11.4,11.36,11.39,39240.0,10.0447,10.0447,10.0094,10.0358,39240.0
2023-01-30 13:00:00,11.38,11.42,11.37,11.38,97902.0,10.027,10.0623,10.0182,10.027,97902.0
2023-01-30 13:30:00,11.38,11.43,11.37,11.43,111831.0,10.027,10.0711,10.0182,10.0711,111831.0
2023-01-30 14:00:00,11.43,11.44,11.4,11.43,67966.0,10.0711,10.0799,10.0447,10.0711,67966.0
2023-01-30 14:30:00,11.43,11.45,11.41,11.45,57508.0,10.0711,10.0887,10.0535,10.0887,57508.0
2023-01-30 15:00:00,11.45,11.45,11.41,11.43,111563.0,10.0887,10.0887,10.0535,10.0711,111563.0
2023-01-30 15:30:00,11.43,11.45,11.39,11.4,464608.0,10.0711,10.0887,10.0358,10.0447,464608.0
2023-01-31 09:30:00,11.43,11.57,11.4,11.49,244317.0,10.0711,10.1944,10.0447,10.124,244317.0
2023-01-31 10:00:00,11.48,11.55,11.47,11.54,180938.0,10.1151,10.1768,10.1063,10.168,180938.0
2023-01-31 10:30:00,11.55,11.65,11.55,11.63,76521.0,10.1768,10.2649,10.1768,10.2473,76521.0
2023-01-31 11:00:00,11.64,11.69,11.64,11.69,141062.0,10.2561,10.3002,10.2561,10.3002,141062.0
2023-01-31 11:30:00,11.69,11.71,11.68,11.7,91766.0,10.3002,10.3178,10.2914,10.309,91766.0
2023-01-31 12:00:00,11.7,11.71,11.68,11.71,69599.0,10.309,10.3178,10.2914,10.3178,69599.0
2023-01-31 12:30:00,11.71,11.74,11.7,11.71,64616.0,10.3178,10.3442,10.309,10.3178,64616.0
2023-01-31 13:00:00,11.72,11.73,11.7,11.71,55191.0,10.3266,10.3354,10.309,10.3178,55191.0
2023-01-31 13:30:00,11.71,11.76,11.71,11.75,101032.0,10.3178,10.3619,10.3178,10.353,101032.0
2023-01-31 14:00:00,11.76,11.78,11.75,11.78,98833.0,10.3619,10.3795,10.353,10.3795,98833.0
2023-01-31 14:30:00,11.78,11.8,11.77,11.78,137491.0,10.3795,10.3971,10.3707,10.3795,137491.0
2023-01-31 15:00:00,11.78,11.79,11.76,11.77,146927.0,10.3795,10.3883,10.3619,10.3707,146927.0
2023-01-31 15:30:00,11.77,11.89,11.77,11.87,941917.0,10.3707,10.4764,10.3707,10.4588,941917.0
2023-02-01 09:30:00,11.82,11.85,11.75,11.8,93857.0,10.4147,10.4412,10.353,10.3971,93857.0
2023-02-01 10:00:00,11.8,11.84,11.73,11.84,111937.0,10.3971,10.4323,10.3354,10.4323,111937.0
2023-02-01 10:30:00,11.83,11.88,11.8,11.83,59599.0,10.4235,10.4676,10.3971,10.4235,59599.0
2023-02-01 11:00:00,11.82,11.91,11.81,11.91,57466.0,10.4147,10.494,10.4059,10.494,57466.0
2023-02-01 11:30:00,11.9,11.91,11.88,11.9,58138.0,10.4852,10.494,10.4676,10.4852,58138.0
2023-02-01 12:00:00,11.9,11.93,11.89,11.92,91549.0,10.4852,10.5116,10.4764,10.5028,91549.0
2023-02-01 12:30:00,11.92,11.95,11.92,11.93,53242.0,10.5028,10.5293,10.5028,10.5116,53242.0
2023-02-01 13:00:00,11.93,11.97,11.93,11.96,86606.0,10.5116,10.5469,10.5116,10.5381,86606.0
2023-02-01 13:30:00,11.97,11.99,11.95,11.98,97183.0,10.5469,10.5645,10.5293,10.5557,97183.0
2023-02-01 14:00:00,11.97,11.99,11.91,11.92,114500.0,10.5469,10.5645,10.494,10.5028,114500.0
2023-02-01 14:30:00,11.93,12.1,11.88,12.07,305197.0,10.5116,10.6614,10.4676,10.635,305197.0
2023-02-01 15:00:00,12.07,12.16,12.06,12.12,210009.0,10.635,10.7143,10.6262,10.6791,210009.0
2023-02-01 15:30:00,12.12,12.21,12.01,12.06,433700.0,10.6791,10.7584,10.5821,10.6262,433700.0
2023-02-02 09:30:00,12.1,12.16,12.07,12.15,111670.0,10.6614,10.7143,10.635,10.7055,111670.0
2023-02-02 10:00:00,12.15,12.29,12.13,12.28,132907.0,10.7055,10.8288,10.6879,10.82,132907.0
2023-02-02 10:30:00,12.28,12.52,12.27,12.52,298109.0,10.82,11.0315,10.8112,11.0315,298109.0
2023-02-02 11:00:00,12.51,12.53,12.48,12.52,163092.0,11.0227,11.0403,10.9963,11.0315,163092.0
2023-02-02 11:30:00,12.53,12.55,12.45,12.46,195404.0,11.0403,11.0579,10.9698,10.9786,195404.0
2023-02-02 12:00:00,12.46,12.48,12.43,12.46,123519.0,10.9786,10.9963,10.9522,10.9786,123519.0
2023-02-02 12:30:00,12.46,12.48,12.45,12.48,92978.0,10.9786,10.9963,10.9698,10.9963,92978.0
2023-02-02 13:00:00,12.48,12.51,12.47,12.5,142808.0,10.9963,11.0227,10.9874,11.0139,142808.0
2023-02-02 13:30:00,12.5,12.59,12.49,12.59,179238.0,11.0139,11.0932,11.0051,11.0932,179238.0
2023-02-02 14:00:00,12.59,12.59,12.46,12.46,307173.0,11.0932,11.0932,10.9786,10.9786,307173.0
2023-02-02 14:30:00,12.46,12.48,12.41,12.42,273670.0,10.9786,10.9963,10.9346,10.9434,273670.0
2023-02-02 15:00:00,12.41,12.5,12.41,12.5,277373.0,10.9346,11.0139,10.9346,11.0139,277373.0
2023-02-02 15:30:00,12.5,12.59,12.46,12.59,691404.0,11.0139,11.0932,10.9786,11.0932,691404.0
2023-02-03 09:30:00,12.49,12.56,12.45,12.52,258353.0,11.0051,11.0667,10.9698,11.0315,258353.0
2023-02-03 10:00:00,12.52,12.58,12.48,12.58,163637.0,11.0315,11.0844,10.9963,11.0844,163637.0
2023-02-03 10:30:00,12.58,12.6,12.55,12.59,147802.0,11.0844,11.102,11.0579,11.0932,147802.0
2023-02-03 11:00:00,12.6,12.61,12.56,12.59,118047.0,11.102,11.1108,11.0667,11.0932,118047.0
2023-02-03 11:30:00,12.59,12.6,12.54,12.55,119995.0,11.0932,11.102,11.0491,11.0579,119995.0
2023-02-03 12:00:00,12.55,12.56,12.51,12.55,75810.0,11.0579,11.0667,11.0227,11.0579,75810.0
2023-02-03 12:30:00,12.54,12.59,12.47,12.48,387639.0,11.0491,11.0932,10.9874,10.9963,387639.0
2023-02-03 13:00:00,12.47,12.48,12.4,12.41,103084.0,10.9874,10.9963,10.9258,10.9346,103084.0
2023-02-03 13:30:00,12.4,12.48,12.4,12.46,119550.0,10.9258,10.9963,10.9258,10.9786,119550.0
2023-02-03 14:00:00,12.46,12.48,12.44,12.48,86436.0,10.9786,10.9963,10.961,10.9963,86436.0
2023-02-03 14:30:00,12.48,12.5,12.41,12.41,137359.0,10.9963,11.0139,10.9346,10.9346,137359.0
2023-02-03 15:00:00,12.41,12.53,12.39,12.5,268646.0,10.9346,11.0403,10.917,11.0139,268646.0
2023-02-03 15:30:00,12.49,12.53,12.44,12.53,1305219.0,11.0051,11.0403,10.961,11.0403,1305219.0
2023-02-06 09:30:00,12.43,12.47,12.37,12.4,341961.0,10.9522,10.9874,10.8993,10.9258,341961.0
2023-02-06 10:00:00,12.4,12.4,12.26,12.27,281361.0,10.9258,10.9258,10.8024,10.8112,281361.0
2023-02-06 10:30:00,12.27,12.34,12.23,12.34,81538.0,10.8112,10.8729,10.776,10.8729,81538.0
2023-02-06 11:00:00,12.34,12.38,12.31,12.37,149250.0,10.8729,10.9081,10.8465,10.8993,149250.0
2023-02-06 11:30:00,12.37,12.38,12.32,12.34,106555.0,10.8993,10.9081,10.8553,10.8729,106555.0
2023-02-06 12:00:00,12.34,12.36,12.32,12.34,56171.0,10.8729,10.8905,10.8553,10.8729,56171.0
2023-02-06 12:30:00,12.34,12.37,12.32,12.33,122305.0,10.8729,10.8993,10.8553,10.8641,122305.0
2023-02-06 13:00:00,12.33,12.36,12.3,12.35,119005.0,10.8641,10.8905,10.8377,10.8817,119005.0
2023-02-06 13:30:00,12.35,12.38,12.34,12.38,133859.0,10.8817,10.9081,10.8729,10.9081,133859.0
2023-02-06 14:00:00,12.38,12.39,12.36,12.38,153452.0,10.9081,10.917,10.8905,10.9081,153452.0
2023-02-06 14:30:00,12.38,12.38,12.33,12.35,124411.0,10.9081,10.9081,10.8641,10.8817,124411.0
2023-02-06 15:00:00,12.35,12.37,12.33,12.37,173774.0,10.8817,10.8993,10.8641,10.8993,173774.0
2023-02-06 15:30:00,12.36,12.43,12.35,12.42,624268.0,10.8905,10.9522,10.8817,10.9434,624268.0
2023-02-07 09:30:00,12.35,12.43,12.28,12.39,94101.0,10.8817,10.9522,10.82,10.917,94101.0
2023-02-07 10:00:00,12.4,12.45,12.39,12.43,300676.0,10.9258,10.9698,10.917,10.9522,300676.0
2023-02-07 10:30:00,12.43,12.44,12.38,12.38,133980.0,10.9522,10.961,10.9081,10.9081,133980.0
2023-02-07 11:00:00,12.38,12.43,12.37,12.41,87271.0,10.9081,10.9522,10.8993,10.9346,87271.0
2023-02-07 11:30:00,12.41,12.44,12.4,12.43,130835.0,10.9346,10.961,10.9258,10.9522,130835.0
2023-02-07 12:00:00,12.43,12.45,12.39,12.39,218574.0,10.9522,10.9698,10.917,10.917,218574.0
2023-02-07 12:30:00,12.4,12.5,12.39,12.49,388610.0,10.9258,11.0139,10.917,11.0051,388610.0
2023-02-07 13:00:00,12.5,12.51,12.36,12.36,151166.0,11.0139,11.0227,10.8905,10.8905,151166.0
2023-02-07 13:30:00,12.36,12.37,12.27,12.35,153972.0,10.8905,10.8993,10.8112,10.8817,153972.0
2023-02-07 14:00:00,12.35,12.44,12.34,12.44,168559.0,10.8817,10.961,10.8729,10.961,168559.0
2023-02-07 14:30:00,12.44,12.5,12.43,12.46,177450.0,10.961,11.0139,10.9522,10.9786,177450.0
2023-02-07 15:00:00,12.46,12.49,12.42,12.46,289963.0,10.9786,11.0051,10.9434,10.9786,289963.0
2023-02-07 15:30:00,12.46,12.58,12.44,12.52,571496.0,10.9786,11.0844,10.961,11.0315,571496.0
2023-02-08 09:30:00,12.41,12.46,12.34,12.46,142246.0,10.9346,10.9786,10.8729,10.9786,142246.0
2023-02-08 10:00:00,12.46,12.46,12.4,12.41,105347.0,10.9786,10.9786,10.9258,10.9346,105347.0
2023-02-08 10:30:00,12.42,12.43,12.37,12.4,70203.0,10.9434,10.9522,10.8993,10.9258,70203.0
2023-02-08 11:00:00,12.39,12.4,12.37,12.39,59740.0,10.917,10.9258,10.8993,10.917,59740.0
2023-02-08 11:30:00,12.39,12.4,12.31,12.37,62972.0,10.917,10.9258,10.8465,10.8993,62972.0
2023-02-08 12:00:00,12.37,12.4,12.35,12.4,41183.0,10.8993,10.9258,10.8817,10.9258,41183.0
2023-02-08 12:30:00,12.4,12.43,12.39,12.43,76650.0,10.9258,10.9522,10.917,10.9522,76650.0
2023-02-08 13:00:00,12.43,12.44,12.4,12.4,66542.0,10.9522,10.961,10.9258,10.9258,66542.0
2023-02-08 13:30:00,12.41,12.41,12.36,12.38,64925.0,10.9346,10.9346,10.8905,10.9081,64925.0
2023-02-08 14:00:00,12.37,12.38,12.34,12.36,63512.0,10.8993,10.9081,10.8729,10.8905,63512.0
2023-02-08 14:30:00,12.36,12.39,12.33,12.38,109024.0,10.8905,10.917,10.8641,10.9081,109024.0
2023-02-08 15:00:00,12.38,12.41,12.35,12.41,230690.0,10.9081,10.9346,10.8817,10.9346,230690.0
2023-02-08 15:30:00,12.4,12.42,12.32,12.34,617706.0,10.9258,10.9434,10.8553,10.8729,617706.0
2023-02-09 09:30:00,12.4,12.45,12.29,12.37,186872.0,10.9258,10.9698,10.8288,10.8993,186872.0
2023-02-09 10:00:00,12.37,12.4,12.32,12.34,66631.0,10.8993,10.9258,10.8553,10.8729,66631.0
2023-02-09 10:30:00,12.34,12.37,12.32,12.34,58443.0,10.8729,10.8993,10.8553,10.8729,58443.0
2023-02-09 11:00:00,12.34,12.35,12.28,12.28,79376.0,10.8729,10.8817,10.82,10.82,79376.0
2023-02-09 11:30:00,12.28,12.31,12.28,12.3,84854.0,10.82,10.8465,10.82,10.8377,84854.0
2023-02-09 12:00:00,12.31,12.35,12.3,12.33,85255.0,10.8465,10.8817,10.8377,10.8641,85255.0
2023-02-09 12:30:00,12.33,12.33,12.29,12.3,77340.0,10.8641,10.8641,10.8288,10.8377,77340.0
2023-02-09 13:00:00,12.3,12.32,12.28,12.28,73451.0,10.8377,10.8553,10.82,10.82,73451.0
2023-02-09 13:30:00,12.29,12.31,12.26,12.27,265691.0,10.8288,10.8465,10.8024,10.8112,265691.0
2023-02-09 14:00:00,12.26,12.28,12.22,12.24,76889.0,10.8024,10.82,10.7672,10.7848,76889.0
2023-02-09 14:30:00,12.24,12.28,12.23,12.25,72411.0,10.7848,10.82,10.776,10.7936,72411.0
2023-02-09 15:00:00,12.25,12.25,12.19,12.21,130196.0,10.7936,10.7936,10.7407,10.7584,130196.0
2023-02-09 15:30:00,12.21,12.26,12.18,12.23,524413.0,10.7584,10.8024,10.7319,10.776,524413.0
2023-02-10 09:30:00,12.19,12.22,12.14,12.15,107616.0,10.7407,10.7672,10.6967,10.7055,107616.0
2023-02-10 10:00:00,12.15,12.17,12.06,12.1,110923.0,10.7055,10.7231,10.6262,10.6614,110923.0
2023-02-10 10:30:00,12.1,12.11,12.0,12.04,121833.0,10.6614,10.6702,10.5733,10.6086,121833.0
2023-02-10 11:00:00,12.04,12.05,12.0,12.02,66366.0,10.6086,10.6174,10.5733,10.5909,66366.0
2023-02-10 11:30:00,12.03,12.03,12.0,12.01,48670.0,10.5998,10.5998,10.5733,10.5821,48670.0
2023-02-10 12:00:00,12.0,12.01,11.97,11.98,49758.0,10.5733,10.5821,10.5469,10.5557,49758.0
2023-02-10 12:30:00,11.99,12.07,11.98,12.05,69087.0,10.5645,10.635,10.5557,10.6174,69087.0
2023-02-10 13:00:00,12.05,12.1,12.05,12.09,53153.0,10.6174,10.6614,10.6174,10.6526,53153.0
2023-02-10 13:30:00,12.08,12.1,12.07,12.08,74197.0,10.6438,10.6614,10.635,10.6438,74197.0
2023-02-10 14:00:00,12.09,12.14,12.07,12.13,78522.0,10.6526,10.6967,10.635,10.6879,78522.0
2023-02-10 14:30:00,12.13,12.2,12.12,12.2,200703.0,10.6879,10.7495,10.6791,10.7495,200703.0
2023-02-10 15:00:00,12.2,12.22,12.17,12.19,164623.0,10.7495,10.7672,10.7231,10.7407,164623.0
2023-02-10 15:30:00,12.19,12.2,12.15,12.16,510545.0,10.7407,10.7495,10.7055,10.7143,510545.0
2023-02-13 09:30:00,12.15,12.19,12.08,12.18,51410.0,10.7055,10.7407,10.6438,10.7319,51410.0
2023-02-13 10:00:00,12.19,12.21,12.18,12.2,36549.0,10.7407,10.7584,10.7319,10.7495,36549.0
2023-02-13 10:30:00,12.2,12.24,12.18,12.23,59896.0,10.7495,10.7848,10.7319,10.776,59896.0
2023-02-13 11:00:00,12.23,12.24,12.21,12.22,40200.0,10.776,10.7848,10.7584,10.7672,40200.0
2023-02-13 11:30:00,12.23,12.23,12.2,12.21,43278.0,10.776,10.776,10.7495,10.7584,43278.0
2023-02-13 12:00:00,12.21,12.24,12.21,12.21,52511.0,10.7584,10.7848,10.7584,10.7584,52511.0
2023-02-13 12:30:00,12.21,12.23,12.2,12.23,31055.0,10.7584,10.776,10.7495,10.776,31055.0
2023-02-13 13:00:00,12.23,12.24,12.2,12.23,44303.0,10.776,10.7848,10.7495,10.776,44303.0
2023-02-13 13:30:00,12.23,12.26,12.23,12.26,29381.0,10.776,10.8024,10.776,10.8024,29381.0
2023-02-13 14:00:00,12.26,12.26,12.23,12.24,60071.0,10.8024,10.8024,10.776,10.7848,60071.0
2023-02-13 14:30:00,12.24,12.25,12.22,12.25,51332.0,10.7848,10.7936,10.7672,10.7936,51332.0
2023-02-13 15:00:00,12.25,12.3,12.23,12.29,116132.0,10.7936,10.8377,10.776,10.8288,116132.0
2023-02-13 15:30:00,12.29,12.34,12.28,12.34,419178.0,10.8288,10.8729,10.82,10.8729,419178.0
2023-02-14 09:30:00,12.3,12.32,12.19,12.3,94076.0,10.8377,10.8553,10.7407,10.8377,94076.0
2023-02-14 10:00:00,12.31,12.39,12.3,12.34,93041.0,10.8465,10.917,10.8377,10.8729,93041.0
2023-02-14 10:30:00,12.34,12.35,12.21,12.26,269202.0,10.8729,10.8817,10.7584,10.8024,269202.0
2023-02-14 11:00:00,12.26,12.32,12.25,12.26,85949.0,10.8024,10.8553,10.7936,10.8024,85949.0
2023-02-14 11:30:00,12.26,12.26,12.17,12.23,188939.0,10.8024,10.8024,10.7231,10.776,188939.0
2023-02-14 12:00:00,12.23,12.3,12.22,12.28,85682.0,10.776,10.8377,10.7672,10.82,85682.0
2023-02-14 12:30:00,12.28,12.29,12.26,12.27,39610.0,10.82,10.8288,10.8024,10.8112,39610.0
2023-02-14 13:00:00,12.27,12.32,12.26,12.28,70848.0,10.8112,10.8553,10.8024,10.82,70848.0
2023-02-14 13:30:00,12.28,12.29,12.24,12.27,77339.0,10.82,10.8288,10.7848,10.8112,77339.0
2023-02-14 14:00:00,12.27,12.3,12.24,12.3,102781.0,10.8112,10.8377,10.7848,10.8377,102781.0
2023-02-14 14:30:00,12.3,12.34,12.29,12.34,93396.0,10.8377,10.8729,10.8288,10.8729,93396.0
2023-02-14 15:00:00,12.34,12.35,12.3,12.3,90394.0,10.8729,10.8817,10.8377,10.8377,90394.0
2023-02-14 15:30:00,12.3,12.34,12.28,12.33,619509.0,10.8377,10.8729,10.82,10.8641,619509.0
2023-02-15 09:30:00,12.23,12.3,12.19,12.26,60213.0,10.776,10.8377,10.7407,10.8024,60213.0
2023-02-15 10:00:00,12.27,12.33,12.24,12.29,76897.0,10.8112,10.8641,10.7848,10.8288,76897.0
2023-02-15 10:30:00,12.29,12.34,12.29,12.33,74808.0,10.8288,10.8729,10.8288,10.8641,74808.0
2023-02-15 11:00:00,12.32,12.37,12.32,12.36,69679.0,10.8553,10.8993,10.8553,10.8905,69679.0
2023-02-15 11:30:00,12.36,12.4,12.32,12.39,178338.0,10.8905,10.9258,10.8553,10.917,178338.0
2023-02-15 12:00:00,12.38,12.39,12.32,12.33,147305.0,10.9081,10.917,10.8553,10.8641,147305.0
2023-02-15 12:30:00,12.33,12.35,12.31,12.34,77222.0,10.8641,10.8817,10.8465,10.8729,77222.0
2023-02-15 13:00:00,12.34,12.37,12.32,12.37,77798.0,10.8729,10.8993,10.8553,10.8993,77798.0
2023-02-15 13:30:00,12.37,12.39,12.36,12.38,63859.0,10.8993,10.917,10.8905,10.9081,63859.0
2023-02-15 14:00:00,12.39,12.4,12.36,12.4,89691.0,10.917,10.9258,10.8905,10.9258,89691.0
2023-02-15 14:30:00,12.4,12.42,12.38,12.38,85638.0,10.9258,10.9434,10.9081,10.9081,85638.0
2023-02-15 15:00:00,12.38,12.4,12.36,12.38,137490.0,10.9081,10.9258,10.8905,10.9081,137490.0
2023-02-15 15:30:00,12.38,12.4,12.34,12.38,537946.0,10.9081,10.9258,10.8729,10.9081,537946.0
2023-02-16 09:30:00,12.25,12.28,12.19,12.21,190678.0,10.7936,10.82,10.7407,10.7584,190678.0
2023-02-16 10:00:00,12.21,12.3,12.21,12.29,63736.0,10.7584,10.8377,10.7584,10.8288,63736.0
2023-02-16 10:30:00,12.29,12.32,12.28,12.29,57214.0,10.8288,10.8553,10.82,10.8288,57214.0
2023-02-16 11:00:00,12.29,12.32,12.27,12.29,48859.0,10.8288,10.8553,10.8112,10.8288,48859.0
2023-02-16 11:30:00,12.29,12.3,12.27,12.29,51688.0,10.8288,10.8377,10.8112,10.8288,51688.0
2023-02-16 12:00:00,12.29,12.33,12.29,12.32,77269.0,10.8288,10.8641,10.8288,10.8553,77269.0
2023-02-16 12:30:00,12.32,12.35,12.31,12.34,99262.0,10.8553,10.8817,10.8465,10.8729,99262.0
2023-02-16 13:00:00,12.34,12.35,12.32,12.35,72168.0,10.8729,10.8817,10.8553,10.8817,72168.0
2023-02-16 13:30:00,12.35,12.36,12.34,12.36,47949.0,10.8817,10.8905,10.8729,10.8905,47949.0
2023-02-16 14:00:00,12.36,12.42,12.35,12.42,78345.0,10.8905,10.9434,10.8817,10.9434,78345.0
2023-02-16 14:30:00,12.42,12.42,12.4,12.42,106257.0,10.9434,10.9434,10.9258,10.9434,106257.0
2023-02-16 15:00:00,12.42,12.42,12.3,12.3,176238.0,10.9434,10.9434,10.8377,10.8377,176238.0
2023-02-16 15:30:00,12.3,12.36,12.29,12.29,658722.0,10.8377,10.8905,10.8288,10.8288,658722.0
2023-02-17 09:30:00,12.29,12.29,12.13,12.16,268581.0,10.8288,10.8288,10.6879,10.7143,268581.0
2023-02-17 10:00:00,12.16,12.26,12.15,12.22,70862.0,10.7143,10.8024,10.7055,10.7672,70862.0
2023-02-17 10:30:00,12.21,12.26,12.18,12.19,88009.0,10.7584,10.8024,10.7319,10.7407,88009.0
2023-02-17 11:00:00,12.19,12.2,12.17,12.18,44317.0,10.7407,10.7495,10.7231,10.7319,44317.0
2023-02-17 11:30:00,12.18,12.22,12.17,12.21,56820.0,10.7319,10.7672,10.7231,10.7584,56820.0
2023-02-17 12:00:00,12.21,12.27,12.21,12.26,52257.0,10.7584,10.8112,10.7584,10.8024,52257.0
2023-02-17 12:30:00,12.26,12.27,12.21,12.23,40963.0,10.8024,10.8112,10.7584,10.776,40963.0
2023-02-17 13:00:00,12.23,12.24,12.2,12.23,29268.0,10.776,10.7848,10.7495,10.776,29268.0
2023-02-17 13:30:00,12.23,12.24,12.2,12.21,43918.0,10.776,10.7848,10.7495,10.7584,43918.0
2023-02-17 14:00:00,12.22,12.27,12.21,12.27,58064.0,10.7672,10.8112,10.7584,10.8112,58064.0
2023-02-17 14:30:00,12.27,12.31,12.25,12.3,81347.0,10.8112,10.8465,10.7936,10.8377,81347.0
2023-02-17 15:00:00,12.31,12.32,12.26,12.27,53936.0,10.8465,10.8553,10.8024,10.8112,53936.0
2023-02-17 15:30:00,12.27,12.31,12.26,12.3,279440.0,10.8112,10.8465,10.8024,10.8377,279440.0
2023-02-21 09:30:00,12.17,12.17,12.02,12.02,85091.0,10.7231,10.7231,10.5909,10.5909,85091.0
2023-02-21 10:00:00,12.02,12.03,11.93,11.94,60439.0,10.5909,10.5998,10.5116,10.5205,60439.0
2023-02-21 10:30:00,11.93,11.94,11.88,11.92,92025.0,10.5116,10.5205,10.4676,10.5028,92025.0
2023-02-21 11:00:00,11.93,11.98,11.92,11.96,108522.0,10.5116,10.5557,10.5028,10.5381,108522.0
2023-02-21 11:30:00,11.96,11.97,11.94,11.96,58710.0,10.5381,10.5469,10.5205,10.5381,58710.0
2023-02-21 12:00:00,11.96,11.97,11.94,11.95,76964.0,10.5381,10.5469,10.5205,10.5293,76964.0
2023-02-21 12:30:00,11.96,11.98,11.95,11.96,49642.0,10.5381,10.5557,10.5293,10.5381,49642.0
2023-02-21 13:00:00,11.96,11.97,11.93,11.94,49293.0,10.5381,10.5469,10.5116,10.5205,49293.0
2023-02-21 13:30:00,11.94,11.96,11.93,11.96,67818.0,10.5205,10.5381,10.5116,10.5381,67818.0
2023-02-21 14:00:00,11.96,11.96,11.91,11.93,73569.0,10.5381,10.5381,10.494,10.5116,73569.0
2023-02-21 14:30:00,11.93,11.97,11.92,11.96,62122.0,10.5116,10.5469,10.5028,10.5381,62122.0
2023-02-21 15:00:00,11.96,11.97,11.94,11.96,81565.0,10.5381,10.5469,10.5205,10.5381,81565.0
2023-02-21 15:30:00,11.95,11.99,11.92,11.92,359295.0,10.5293,10.5645,10.5028,10.5028,359295.0
2023-02-22 09:30:00,11.95,11.98,11.92,11.94,117442.0,10.5293,10.5557,10.5028,10.5205,117442.0
2023-02-22 10:00:00,11.94,11.94,11.82,11.82,157582.0,10.5205,10.5205,10.4147,10.4147,157582.0
2023-02-22 10:30:00,11.82,11.87,11.81,11.87,89722.0,10.4147,10.4588,10.4059,10.4588,89722.0
2023-02-22 11:00:00,11.87,11.88,11.84,11.85,56778.0,10.4588,10.4676,10.4323,10.4412,56778.0
2023-02-22 11:30:00,11.85,11.86,11.82,11.85,71333.0,10.4412,10.45,10.4147,10.4412,71333.0
2023-02-22 12:00:00,11.85,11.87,11.83,11.86,79561.0,10.4412,10.4588,10.4235,10.45,79561.0
2023-02-22 12:30:00,11.86,11.88,11.85,11.87,47658.0,10.45,10.4676,10.4412,10.4588,47658.0
2023-02-22 13:00:00,11.87,11.88,11.85,11.88,48339.0,10.4588,10.4676,10.4412,10.4676,48339.0
2023-02-22 13:30:00,11.88,11.88,11.85,11.85,96274.0,10.4676,10.4676,10.4412,10.4412,96274.0
2023-02-22 14:00:00,11.85,11.91,11.81,11.82,180800.0,10.4412,10.494,10.4059,10.4147,180800.0
2023-02-22 14:30:00,11.82,11.82,11.71,11.71,123027.0,10.4147,10.4147,10.3178,10.3178,123027.0
2023-02-22 15:00:00,11.71,11.75,11.7,11.73,138513.0,10.3178,10.353,10.309,10.3354,138513.0
2023-02-22 15:30:00,11.73,11.77,11.7,11.77,472208.0,10.3354,10.3707,10.309,10.3707,472208.0
2023-02-23 09:30:00,11.8,11.81,11.73,11.77,152847.0,10.3971,10.4059,10.3354,10.3707,152847.0
2023-02-23 10:00:00,11.78,11.79,11.68,11.69,96428.0,10.3795,10.3883,10.2914,10.3002,96428.0
2023-02-23 10:30:00,11.68,11.69,11.62,11.65,55109.0,10.2914,10.3002,10.2385,10.2649,55109.0
2023-02-23 11:00:00,11.66,11.69,11.64,11.66,49587.0,10.2737,10.3002,10.2561,10.2737,49587.0
2023-02-23 11:30:00,11.66,11.66,11.59,11.6,39443.0,10.2737,10.2737,10.2121,10.2209,39443.0
2023-02-23 12:00:00,11.6,11.6,11.54,11.57,75855.0,10.2209,10.2209,10.168,10.1944,75855.0
2023-02-23 12:30:00,11.57,11.63,11.56,11.63,60238.0,10.1944,10.2473,10.1856,10.2473,60238.0
2023-02-23 13:00:00,11.63,11.65,11.62,11.63,44467.0,10.2473,10.2649,10.2385,10.2473,44467.0
2023-02-23 13:30:00,11.63,11.67,11.62,11.65,37831.0,10.2473,10.2826,10.2385,10.2649,37831.0
2023-02-23 14:00:00,11.65,11.7,11.63,11.69,40600.0,10.2649,10.309,10.2473,10.3002,40600.0
2023-02-23 14:30:00,11.69,11.73,11.68,11.71,54634.0,10.3002,10.3354,10.2914,10.3178,54634.0
2023-02-23 15:00:00,11.72,11.76,11.71,11.75,72616.0,10.3266,10.3619,10.3178,10.353,72616.0
2023-02-23 15:30:00,11.74,11.76,11.71,11.75,461952.0,10.3442,10.3619,10.3178,10.353,461952.0
2023-02-24 09:30:00,11.64,11.65,11.57,11.61,61654.0,10.2561,10.2649,10.1944,10.2297,61654.0
2023-02-24 10:00:00,11.6,11.67,11.57,11.61,142750.0,10.2209,10.2826,10.1944,10.2297,142750.0
2023-02-24 10:30:00,11.61,11.61,11.57,11.6,61700.0,10.2297,10.2297,10.1944,10.2209,61700.0
2023-02-24 11:00:00,11.6,11.66,11.59,11.66,65667.0,10.2209,10.2737,10.2121,10.2737,65667.0
2023-02-24 11:30:00,11.66,11.66,11.62,11.65,84613.0,10.2737,10.2737,10.2385,10.2649,84613.0
2023-02-24 12:00:00,11.65,11.65,11.62,11.64,54133.0,10.2649,10.2649,10.2385,10.2561,54133.0
2023-02-24 12:30:00,11.64,11.64,11.54,11.55,471723.0,10.2561,10.2561,10.168,10.1768,471723.0
2023-02-24 13:00:00,11.54,11.59,11.54,11.58,144464.0,10.168,10.2121,10.168,10.2033,144464.0
2023-02-24 13:30:00,11.58,11.62,11.56,11.61,91519.0,10.2033,10.2385,10.1856,10.2297,91519.0
2023-02-24 14:00:00,11.61,11.64,11.6,11.63,161081.0,10.2297,10.2561,10.2209,10.2473,161081.0
2023-02-24 14:30:00,11.63,11.66,11.6,11.65,83154.0,10.2473,10.2737,10.2209,10.2649,83154.0
2023-02-24 15:00:00,11.66,11.66,11.62,11.62,192688.0,10.2737,10.2737,10.2385,10.2385,192688.0
2023-02-24 15:30:00,11.63,11.72,11.59,11.71,1201626.0,10.2473,10.3266,10.2121,10.3178,1201626.0
2023-02-27 09:30:00,11.79,11.82,11.75,11.82,49723.0,10.3883,10.4147,10.353,10.4147,49723.0
2023-02-27 10:00:00,11.83,11.86,11.81,11.83,61001.0,10.4235,10.45,10.4059,10.4235,61001.0
2023-02-27 10:30:00,11.82,11.84,11.78,11.8,79503.0,10.4147,10.4323,10.3795,10.3971,79503.0
2023-02-27 11:00:00,11.8,11.83,11.77,11.79,63736.0,10.3971,10.4235,10.3707,10.3883,63736.0
2023-02-27 11:30:00,11.78,11.82,11.77,11.8,117373.0,10.3795,10.4147,10.3707,10.3971,117373.0
2023-02-27 12:00:00,11.8,11.81,11.75,11.76,46964.0,10.3971,10.4059,10.353,10.3619,46964.0
2023-02-27 12:30:00,11.76,11.79,11.75,11.77,119188.0,10.3619,10.3883,10.353,10.3707,119188.0
2023-02-27 13:00:00,11.77,11.79,11.76,11.79,110582.0,10.3707,10.3883,10.3619,10.3883,110582.0
2023-02-27 13:30:00,11.79,11.8,11.72,11.73,127522.0,10.3883,10.3971,10.3266,10.3354,127522.0
2023-02-27 14:00:00,11.73,11.76,11.71,11.71,51152.0,10.3354,10.3619,10.3178,10.3178,51152.0
2023-02-27 14:30:00,11.71,11.72,11.66,11.67,72486.0,10.3178,10.3266,10.2737,10.2826,72486.0
2023-02-27 15:00:00,11.67,11.67,11.64,11.67,85026.0,10.2826,10.2826,10.2561,10.2826,85026.0
2023-02-27 15:30:00,11.66,11.67,11.62,11.64,738511.0,10.2737,10.2826,10.2385,10.2561,738511.0
2023-02-28 09:30:00,11.71,11.74,11.6,11.67,92955.0,10.3178,10.3442,10.2209,10.2826,92955.0
2023-02-28 10:00:00,11.67,11.7,11.65,11.66,96806.0,10.2826,10.309,10.2649,10.2737,96806.0
2023-02-28 10:30:00,11.66,11.7,11.63,11.66,92445.0,10.2737,10.309,10.2473,10.2737,92445.0
2023-02-28 11:00:00,11.66,11.71,11.66,11.67,49034.0,10.2737,10.3178,10.2737,10.2826,49034.0
2023-02-28 11:30:00,11.68,11.73,11.65,11.67,148956.0,10.2914,10.3354,10.2649,10.2826,148956.0
2023-02-28 12:00:00,11.67,11.67,11.65,11.67,42770.0,10.2826,10.2826,10.2649,10.2826,42770.0
2023-02-28 12:30:00,11.67,11.68,11.64,11.66,61142.0,10.2826,10.2914,10.2561,10.2737,61142.0
2023-02-28 13:00:00,11.67,11.69,11.65,11.69,75842.0,10.2826,10.3002,10.2649,10.3002,75842.0
2023-02-28 13:30:00,11.69,11.72,11.68,11.71,64229.0,10.3002,10.3266,10.2914,10.3178,64229.0
2023-02-28 14:00:00,11.71,11.72,11.66,11.67,80920.0,10.3178,10.3266,10.2737,10.2826,80920.0
2023-02-28 14:30:00,11.68,11.68,11.65,11.67,93209.0,10.2914,10.2914,10.2649,10.2826,93209.0
2023-02-28 15:00:00,11.67,11.71,11.64,11.66,201286.0,10.2826,10.3178,10.2561,10.2737,201286.0
2023-02-28 15:30:00,11.65,11.65,11.57,11.58,454960.0,10.2649,10.2649,10.1944,10.2033,454960.0
2023-03-01 09:30:00,11.5,11.55,11.28,11.49,87174.0,10.1328,10.1768,9.9389,10.124,87174.0
2023-03-01 10:00:00,11.49,11.52,11.39,11.45,115827.0,10.124,10.1504,10.0358,10.0887,115827.0
2023-03-01 10:30:00,11.45,11.53,11.44,11.52,133426.0,10.0887,10.1592,10.0799,10.1504,133426.0
2023-03-01 11:00:00,11.51,11.51,11.4,11.42,103869.0,10.1416,10.1416,10.0447,10.0623,103869.0
2023-03-01 11:30:00,11.41,11.52,11.4,11.5,137285.0,10.0535,10.1504,10.0447,10.1328,137285.0
2023-03-01 12:00:00,11.5,11.52,11.49,11.51,52827.0,10.1328,10.1504,10.124,10.1416,52827.0
2023-03-01 12:30:00,11.51,11.52,11.48,11.49,58855.0,10.1416,10.1504,10.1151,10.124,58855.0
2023-03-01 13:00:00,11.5,11.51,11.47,11.48,78077.0,10.1328,10.1416,10.1063,10.1151,78077.0
2023-03-01 13:30:00,11.48,11.48,11.43,11.45,72611.0,10.1151,10.1151,10.0711,10.0887,72611.0
2023-03-01 14:00:00,11.45,11.45,11.4,11.41,58898.0,10.0887,10.0887,10.0447,10.0535,58898.0
2023-03-01 14:30:00,11.41,11.42,11.4,11.42,70893.0,10.0535,10.0623,10.0447,10.0623,70893.0
2023-03-01 15:00:00,11.41,11.45,11.41,11.44,86178.0,10.0535,10.0887,10.0535,10.0799,86178.0
2023-03-01 15:30:00,11.44,11.5,11.43,11.49,338075.0,10.0799,10.1328,10.0711,10.124,338075.0
2023-03-02 09:30:00,11.61,11.61,11.19,11.2,107907.0,10.2297,10.2297,9.8596,9.8684,107907.0
2023-03-02 10:00:00,11.21,11.34,11.21,11.32,352381.0,9.8772,9.9918,9.8772,9.9742,352381.0
2023-03-02 10:30:00,11.32,11.36,11.3,11.31,119208.0,9.9742,10.0094,9.9565,9.9654,119208.0
2023-03-02 11:00:00,11.32,11.33,11.26,11.29,594320.0,9.9742,9.983,9.9213,9.9477,594320.0
2023-03-02 11:30:00,11.29,11.29,11.14,11.16,677179.0,9.9477,9.9477,9.8156,9.8332,677179.0
2023-03-02 12:00:00,11.15,11.15,11.07,11.12,420419.0,9.8244,9.8244,9.7539,9.7979,420419.0
2023-03-02 12:30:00,11.12,11.19,11.11,11.19,316715.0,9.7979,9.8596,9.7891,9.8596,316715.0
2023-03-02 13:00:00,11.19,11.19,11.13,11.13,74187.0,9.8596,9.8596,9.8068,9.8068,74187.0
2023-03-02 13:30:00,11.13,11.2,11.12,11.2,76886.0,9.8068,9.8684,9.7979,9.8684,76886.0
2023-03-02 14:00:00,11.2,11.24,11.16,11.2,87977.0,9.8684,9.9037,9.8332,9.8684,87977.0
2023-03-02 14:30:00,11.2,11.21,11.18,11.2,89623.0,9.8684,9.8772,9.8508,9.8684,89623.0
2023-03-02 15:00:00,11.2,11.22,11.18,11.19,149600.0,9.8684,9.8861,9.8508,9.8596,149600.0
2023-03-02 15:30:00,11.2,11.27,11.19,11.27,420870.0,9.8684,9.9301,9.8596,9.9301,420870.0
2023-03-03 09:30:00,11.37,11.39,11.21,11.25,119437.0,10.0182,10.0358,9.8772,9.9125,119437.0
2023-03-03 10:00:00,11.26,11.28,11.19,11.27,100540.0,9.9213,9.9389,9.8596,9.9301,100540.0
2023-03-03 10:30:00,11.28,11.28,11.24,11.24,42558.0,9.9389,9.9389,9.9037,9.9037,42558.0
2023-03-03 11:00:00,11.25,11.28,11.23,11.28,48342.0,9.9125,9.9389,9.8949,9.9389,48342.0
2023-03-03 11:30:00,11.28,11.33,11.27,11.32,65587.0,9.9389,9.983,9.9301,9.9742,65587.0
2023-03-03 12:00:00,11.32,11.33,11.29,11.29,37158.0,9.9742,9.983,9.9477,9.9477,37158.0
2023-03-03 12:30:00,11.29,11.31,11.29,11.3,51661.0,9.9477,9.9654,9.9477,9.9565,51661.0
2023-03-03 13:00:00,11.3,11.31,11.28,11.29,73118.0,9.9565,9.9654,9.9389,9.9477,73118.0
2023-03-03 13:30:00,11.29,11.3,11.28,11.29,25370.0,9.9477,9.9565,9.9389,9.9477,25370.0
2023-03-03 14:00:00,11.28,11.36,11.28,11.34,105031.0,9.9389,10.0094,9.9389,9.9918,105031.0
2023-03-03 14:30:00,11.34,11.35,11.32,11.35,77915.0,9.9918,10.0006,9.9742,10.0006,77915.0
2023-03-03 15:00:00,11.35,11.39,11.34,11.38,128093.0,10.0006,10.0358,9.9918,10.027,128093.0
2023-03-03 15:30:00,11.38,11.42,11.34,11.42,742074.0,10.027,10.0623,9.9918,10.0623,742074.0
2023-03-06 09:30:00,11.4,11.45,11.37,11.38,138731.0,10.0447,10.0887,10.0182,10.027,138731.0
2023-03-06 10:00:00,11.38,11.51,11.37,11.5,231636.0,10.027,10.1416,10.0182,10.1328,231636.0
2023-03-06 10:30:00,11.5,11.51,11.42,11.44,118288.0,10.1328,10.1416,10.0623,10.0799,118288.0
2023-03-06 11:00:00,11.44,11.46,11.39,11.4,56970.0,10.0799,10.0975,10.0358,10.0447,56970.0
2023-03-06 11:30:00,11.4,11.4,11.37,11.38,43929.0,10.0447,10.0447,10.0182,10.027,43929.0
2023-03-06 12:00:00,11.38,11.39,11.36,11.38,58147.0,10.027,10.0358,10.0094,10.027,58147.0
2023-03-06 12:30:00,11.38,11.38,11.33,11.33,56342.0,10.027,10.027,9.983,9.983,56342.0
2023-03-06 13:00:00,11.33,11.33,11.29,11.3,66359.0,9.983,9.983,9.9477,9.9565,66359.0
2023-03-06 13:30:00,11.3,11.3,11.25,11.27,48244.0,9.9565,9.9565,9.9125,9.9301,48244.0
2023-03-06 14:00:00,11.27,11.29,11.26,11.28,57557.0,9.9301,9.9477,9.9213,9.9389,57557.0
2023-03-06 14:30:00,11.29,11.31,11.28,11.29,72145.0,9.9477,9.9654,9.9389,9.9477,72145.0
2023-03-06 15:00:00,11.29,11.29,11.26,11.27,103020.0,9.9477,9.9477,9.9213,9.9301,103020.0
2023-03-06 15:30:00,11.26,11.32,11.26,11.32,448346.0,9.9213,9.9742,9.9213,9.9742,448346.0
2023-03-07 09:30:00,11.24,11.26,11.18,11.2,128072.0,9.9037,9.9213,9.8508,9.8684,128072.0
2023-03-07 10:00:00,11.2,11.21,11.08,11.11,160889.0,9.8684,9.8772,9.7627,9.7891,160889.0
2023-03-07 10:30:00,11.1,11.14,11.01,11.02,229437.0,9.7803,9.8156,9.701,9.7098,229437.0
2023-03-07 11:00:00,11.03,11.06,11.01,11.02,231657.0,9.7186,9.7451,9.701,9.7098,231657.0
2023-03-07 11:30:00,11.02,11.06,11.0,11.03,280480.0,9.7098,9.7451,9.6922,9.7186,280480.0
2023-03-07 12:00:00,11.03,11.1,11.0,11.05,215772.0,9.7186,9.7803,9.6922,9.7363,215772.0
2023-03-07 12:30:00,11.05,11.09,11.05,11.05,129350.0,9.7363,9.7715,9.7363,9.7363,129350.0
2023-03-07 13:00:00,11.05,11.06,11.01,11.03,143214.0,9.7363,9.7451,9.701,9.7186,143214.0
2023-03-07 13:30:00,11.02,11.04,11.0,11.01,172284.0,9.7098,9.7275,9.6922,9.701,172284.0
2023-03-07 14:00:00,11.01,11.02,10.98,11.01,201882.0,9.701,9.7098,9.6746,9.701,201882.0
2023-03-07 14:30:00,11.01,11.01,10.93,10.96,177501.0,9.701,9.701,9.6305,9.657,177501.0
2023-03-07 15:00:00,10.96,10.99,10.94,10.99,343017.0,9.657,9.6834,9.6393,9.6834,343017.0
2023-03-07 15:30:00,10.99,11.04,10.94,10.95,821174.0,9.6834,9.7275,9.6393,9.6482,821174.0
2023-03-08 09:30:00,10.99,10.99,10.88,10.97,153384.0,9.6834,9.6834,9.5865,9.6658,153384.0
2023-03-08 10:00:00,10.97,11.01,10.92,10.96,529743.0,9.6658,9.701,9.6217,9.657,529743.0
2023-03-08 10:30:00,10.96,10.99,10.92,10.95,256125.0,9.657,9.6834,9.6217,9.6482,256125.0
2023-03-08 11:00:00,10.95,10.97,10.88,10.94,288886.0,9.6482,9.6658,9.5865,9.6393,288886.0
2023-03-08 11:30:00,10.95,10.95,10.89,10.92,202323.0,9.6482,9.6482,9.5953,9.6217,202323.0
2023-03-08 12:00:00,10.93,10.94,10.88,10.88,169680.0,9.6305,9.6393,9.5865,9.5865,169680.0
2023-03-08 12:30:00,10.88,10.9,10.85,10.87,128183.0,9.5865,9.6041,9.56,9.5777,128183.0
2023-03-08 13:00:00,10.86,10.88,10.82,10.84,194249.0,9.5689,9.5865,9.5336,9.5512,194249.0
2023-03-08 13:30:00,10.83,10.85,10.81,10.82,127101.0,9.5424,9.56,9.5248,9.5336,127101.0
2023-03-08 14:00:00,10.83,10.84,10.8,10.83,158010.0,9.5424,9.5512,9.516,9.5424,158010.0
2023-03-08 14:30:00,10.83,10.83,10.77,10.79,140631.0,9.5424,9.5424,9.4896,9.5072,140631.0
2023-03-08 15:00:00,10.79,10.82,10.78,10.82,188873.0,9.5072,9.5336,9.4984,9.5336,188873.0
2023-03-08 15:30:00,10.82,10.87,10.81,10.87,647430.0,9.5336,9.5777,9.5248,9.5777,647430.0
2023-03-09 09:30:00,10.69,10.71,10.41,10.43,1087245.0,9.4191,9.4367,9.1724,9.19,1087245.0
2023-03-09 10:00:00,10.44,10.49,10.32,10.37,1097620.0,9.1988,9.2428,9.0931,9.1371,1097620.0
2023-03-09 10:30:00,10.37,10.39,10.3,10.32,778038.0,9.1371,9.1547,9.0754,9.0931,778038.0
2023-03-09 11:00:00,10.32,10.34,10.26,10.28,610551.0,9.0931,9.1107,9.0402,9.0578,610551.0
2023-03-09 11:30:00,10.28,10.29,10.19,10.21,441169.0,9.0578,9.0666,8.9785,8.9961,441169.0
2023-03-09 12:00:00,10.21,10.24,10.17,10.22,130853.0,8.9961,9.0226,8.9609,9.0049,130853.0
2023-03-09 12:30:00,10.22,10.23,10.17,10.19,222856.0,9.0049,9.0138,8.9609,8.9785,222856.0
2023-03-09 13:00:00,10.18,10.23,10.13,10.22,721507.0,8.9697,9.0138,8.9256,9.0049,721507.0
2023-03-09 13:30:00,10.22,10.26,10.15,10.2,483346.0,9.0049,9.0402,8.9433,8.9873,483346.0
2023-03-09 14:00:00,10.2,10.32,10.16,10.3,302535.0,8.9873,9.0931,8.9521,9.0754,302535.0
2023-03-09 14:30:00,10.31,10.31,10.19,10.22,495372.0,9.0842,9.0842,8.9785,9.0049,495372.0
2023-03-09 15:00:00,10.22,10.23,10.1,10.11,276826.0,9.0049,9.0138,8.8992,8.908,276826.0
2023-03-09 15:30:00,10.11,10.21,10.1,10.16,1993264.0,8.908,8.9961,8.8992,8.9521,1993264.0
2023-03-10 09:30:00,9.84,9.91,9.56,9.87,814924.0,8.6701,8.7318,8.4234,8.6966,814924.0
2023-03-10 10:00:00,9.87,10.1,9.87,10.03,726755.0,8.6966,8.8992,8.6966,8.8375,726755.0
2023-03-10 10:30:00,10.03,10.07,9.85,10.06,285956.0,8.8375,8.8728,8.6789,8.864,285956.0
2023-03-10 11:00:00,10.05,10.24,10.01,10.21,887082.0,8.8552,9.0226,8.8199,8.9961,887082.0
2023-03-10 11:30:00,10.22,10.29,10.01,10.07,1065181.0,9.0049,9.0666,8.8199,8.8728,1065181.0
2023-03-10 12:00:00,10.07,10.07,9.91,9.96,677805.0,8.8728,8.8728,8.7318,8.7759,677805.0
2023-03-10 12:30:00,9.97,10.08,9.9,9.92,453706.0,8.7847,8.8816,8.723,8.7406,453706.0
2023-03-10 13:00:00,9.92,9.95,9.78,9.81,310132.0,8.7406,8.767,8.6173,8.6437,310132.0
2023-03-10 13:30:00,9.8,9.81,9.72,9.76,304124.0,8.6349,8.6437,8.5644,8.5996,304124.0
2023-03-10 14:00:00,9.76,9.94,9.75,9.88,418831.0,8.5996,8.7582,8.5908,8.7054,418831.0
2023-03-10 14:30:00,9.89,10.02,9.89,9.97,349065.0,8.7142,8.8287,8.7142,8.7847,349065.0
2023-03-10 15:00:00,9.96,10.0,9.91,9.97,499236.0,8.7759,8.8111,8.7318,8.7847,499236.0
2023-03-10 15:30:00,9.97,10.06,9.95,10.05,1777829.0,8.7847,8.864,8.767,8.8552,1777829.0
2023-03-13 09:30:00,9.39,9.6,8.86,9.54,2477406.0,8.2736,8.4587,7.8066,8.4058,2477406.0
2023-03-13 10:00:00,9.53,9.74,9.47,9.59,1162808.0,8.397,8.582,8.3441,8.4498,1162808.0
2023-03-13 10:30:00,9.6,10.45,9.57,10.35,1172676.0,8.4587,9.2076,8.4322,9.1195,1172676.0
2023-03-13 11:00:00,10.35,10.99,10.31,10.96,1454465.0,9.1195,9.6834,9.0842,9.657,1454465.0
2023-03-13 11:30:00,10.96,10.99,10.44,10.57,764520.0,9.657,9.6834,9.1988,9.3133,764520.0
2023-03-13 12:00:00,10.57,10.71,10.32,10.48,827466.0,9.3133,9.4367,9.0931,9.234,827466.0
2023-03-13 12:30:00,10.48,10.59,10.32,10.32,417836.0,9.234,9.331,9.0931,9.0931,417836.0
2023-03-13 13:00:00,10.32,10.53,10.28,10.38,553977.0,9.0931,9.2781,9.0578,9.1459,553977.0
2023-03-13 13:30:00,10.38,10.51,10.29,10.42,672416.0,9.1459,9.2605,9.0666,9.1812,672416.0
2023-03-13 14:00:00,10.42,10.64,10.37,10.56,688135.0,9.1812,9.375,9.1371,9.3045,688135.0
2023-03-13 14:30:00,10.57,10.65,10.37,10.41,931357.0,9.3133,9.3838,9.1371,9.1724,931357.0
2023-03-13 15:00:00,10.41,10.44,10.27,10.31,989061.0,9.1724,9.1988,9.049,9.0842,989061.0
2023-03-13 15:30:00,10.3,10.31,10.1,10.11,1405579.0,9.0754,9.0842,8.8992,8.908,1405579.0
2023-03-14 09:30:00,10.93,11.32,10.52,10.57,1373710.0,9.7404,10.088,9.375,9.4196,1373710.0
2023-03-14 10:00:00,10.57,10.57,10.17,10.31,1289803.0,9.4196,9.4196,9.0631,9.1879,1289803.0
2023-03-14 10:30:00,10.31,10.4,10.18,10.19,871164.0,9.1879,9.2681,9.0721,9.081,871164.0
2023-03-14 11:00:00,10.19,10.25,10.14,10.25,544228.0,9.081,9.1344,9.0364,9.1344,544228.0
2023-03-14 11:30:00,10.24,10.26,10.14,10.2,421747.0,9.1255,9.1433,9.0364,9.0899,421747.0
2023-03-14 12:00:00,10.2,10.21,10.07,10.07,509446.0,9.0899,9.0988,8.974,8.974,509446.0
2023-03-14 12:30:00,10.08,10.16,10.04,10.06,519302.0,8.9829,9.0542,8.9473,8.9651,519302.0
2023-03-14 13:00:00,10.05,10.07,9.87,9.99,726286.0,8.9562,8.974,8.7958,8.9027,726286.0
2023-03-14 13:30:00,9.99,10.03,9.95,9.98,692833.0,8.9027,8.9384,8.8671,8.8938,692833.0
2023-03-14 14:00:00,9.98,10.0,9.88,9.94,633357.0,8.8938,8.9116,8.8047,8.8582,633357.0
2023-03-14 14:30:00,9.94,9.99,9.78,9.79,421878.0,8.8582,8.9027,8.7156,8.7245,421878.0
2023-03-14 15:00:00,9.79,9.82,9.61,9.65,815228.0,8.7245,8.7512,8.5641,8.5997,815228.0
2023-03-14 15:30:00,9.65,9.69,9.44,9.64,1730112.0,8.5997,8.6354,8.4126,8.5908,1730112.0
2023-03-15 09:30:00,9.27,9.62,8.93,9.62,1791067.0,8.2611,8.573,7.9581,8.573,1791067.0
2023-03-15 10:00:00,9.62,9.78,9.59,9.74,1050232.0,8.573,8.7156,8.5463,8.6799,1050232.0
2023-03-15 10:30:00,9.73,9.81,9.64,9.8,602369.0,8.671,8.7423,8.5908,8.7334,602369.0
2023-03-15 11:00:00,9.8,9.97,9.75,9.91,1169911.0,8.7334,8.8849,8.6889,8.8314,1169911.0
2023-03-15 11:30:00,9.91,9.94,9.75,9.77,666860.0,8.8314,8.8582,8.6889,8.7067,666860.0
2023-03-15 12:00:00,9.78,9.82,9.67,9.7,285199.0,8.7156,8.7512,8.6176,8.6443,285199.0
2023-03-15 12:30:00,9.7,9.72,9.54,9.61,341838.0,8.6443,8.6621,8.5017,8.5641,341838.0
2023-03-15 13:00:00,9.61,9.7,9.58,9.66,346727.0,8.5641,8.6443,8.5374,8.6086,346727.0
2023-03-15 13:30:00,9.65,9.68,9.51,9.64,320230.0,8.5997,8.6265,8.475,8.5908,320230.0
2023-03-15 14:00:00,9.63,9.79,9.55,9.7,724074.0,8.5819,8.7245,8.5106,8.6443,724074.0
2023-03-15 14:30:00,9.7,9.85,9.69,9.73,723770.0,8.6443,8.778,8.6354,8.671,723770.0
2023-03-15 15:00:00,9.74,9.76,9.63,9.73,407635.0,8.6799,8.6978,8.5819,8.671,407635.0
2023-03-15 15:30:00,9.72,9.76,9.68,9.76,888951.0,8.6621,8.6978,8.6265,8.6978,888951.0
2023-03-16 09:30:00,9.61,9.71,9.5,9.63,466684.0,8.5641,8.6532,8.4661,8.5819,466684.0
2023-03-16 10:00:00,9.63,9.64,9.45,9.55,533589.0,8.5819,8.5908,8.4215,8.5106,533589.0
2023-03-16 10:30:00,9.56,10.06,9.56,9.93,513560.0,8.5195,8.9651,8.5195,8.8493,513560.0
2023-03-16 11:00:00,9.92,9.95,9.8,9.86,342371.0,8.8403,8.8671,8.7334,8.7869,342371.0
2023-03-16 11:30:00,9.86,10.06,9.81,10.0,409015.0,8.7869,8.9651,8.7423,8.9116,409015.0
2023-03-16 12:00:00,9.99,10.01,9.92,10.0,262088.0,8.9027,8.9206,8.8403,8.9116,262088.0
2023-03-16 12:30:00,10.01,10.16,9.92,10.13,1224769.0,8.9206,9.0542,8.8403,9.0275,1224769.0
2023-03-16 13:00:00,10.13,10.36,10.06,10.16,653232.0,9.0275,9.2325,8.9651,9.0542,653232.0
2023-03-16 13:30:00,10.17,10.19,9.97,10.03,1172644.0,9.0631,9.081,8.8849,8.9384,1172644.0
2023-03-16 14:00:00,10.03,10.05,9.93,9.96,260942.0,8.9384,8.9562,8.8493,8.876,260942.0
2023-03-16 14:30:00,9.96,9.97,9.86,9.94,259267.0,8.876,8.8849,8.7869,8.8582,259267.0
2023-03-16 15:00:00,9.94,10.01,9.91,9.99,252486.0,8.8582,8.9206,8.8314,8.9027,252486.0
2023-03-16 15:30:00,9.99,10.02,9.93,9.94,939043.0,8.9027,8.9295,8.8493,8.8582,939043.0
2023-03-17 09:30:00,9.74,9.74,9.49,9.52,1340152.0,8.6799,8.6799,8.4571,8.4839,1340152.0
2023-03-17 10:00:00,9.53,9.66,9.48,9.54,1038409.0,8.4928,8.6086,8.4482,8.5017,1038409.0
2023-03-17 10:30:00,9.54,9.58,9.41,9.46,460869.0,8.5017,8.5374,8.3859,8.4304,460869.0
2023-03-17 11:00:00,9.46,9.5,9.39,9.42,358606.0,8.4304,8.4661,8.368,8.3948,358606.0
2023-03-17 11:30:00,9.41,9.58,9.41,9.56,434688.0,8.3859,8.5374,8.3859,8.5195,434688.0
2023-03-17 12:00:00,9.55,9.64,9.55,9.64,269651.0,8.5106,8.5908,8.5106,8.5908,269651.0
2023-03-17 12:30:00,9.63,9.69,9.54,9.59,415280.0,8.5819,8.6354,8.5017,8.5463,415280.0
2023-03-17 13:00:00,9.59,9.67,9.53,9.54,484408.0,8.5463,8.6176,8.4928,8.5017,484408.0
2023-03-17 13:30:00,9.54,9.56,9.47,9.51,212592.0,8.5017,8.5195,8.4393,8.475,212592.0
2023-03-17 14:00:00,9.51,9.52,9.4,9.41,208689.0,8.475,8.4839,8.3769,8.3859,208689.0
2023-03-17 14:30:00,9.41,9.51,9.4,9.5,1181072.0,8.3859,8.475,8.3769,8.4661,1181072.0
2023-03-17 15:00:00,9.5,9.57,9.46,9.56,495695.0,8.4661,8.5284,8.4304,8.5195,495695.0
2023-03-17 15:30:00,9.56,9.57,9.48,9.49,962710.0,8.5195,8.5284,8.4482,8.4571,962710.0
2023-03-20 09:30:00,9.8,9.94,9.69,9.9,463389.0,8.7334,8.8582,8.6354,8.8225,463389.0
2023-03-20 10:00:00,9.9,9.97,9.81,9.95,331747.0,8.8225,8.8849,8.7423,8.8671,331747.0
2023-03-20 10:30:00,9.95,10.01,9.88,9.95,347823.0,8.8671,8.9206,8.8047,8.8671,347823.0
2023-03-20 11:00:00,9.94,9.98,9.84,9.9,236391.0,8.8582,8.8938,8.7691,8.8225,236391.0
2023-03-20 11:30:00,9.89,9.9,9.71,9.75,250192.0,8.8136,8.8225,8.6532,8.6889,250192.0
2023-03-20 12:00:00,9.75,9.75,9.6,9.66,267544.0,8.6889,8.6889,8.5552,8.6086,267544.0
2023-03-20 12:30:00,9.66,9.69,9.6,9.69,272990.0,8.6086,8.6354,8.5552,8.6354,272990.0
2023-03-20 13:00:00,9.69,9.76,9.66,9.66,263316.0,8.6354,8.6978,8.6086,8.6086,263316.0
2023-03-20 13:30:00,9.65,9.71,9.55,9.56,314489.0,8.5997,8.6532,8.5106,8.5195,314489.0
2023-03-20 14:00:00,9.56,9.57,9.51,9.51,256745.0,8.5195,8.5284,8.475,8.475,256745.0
2023-03-20 14:30:00,9.52,9.58,9.49,9.5,384012.0,8.4839,8.5374,8.4571,8.4661,384012.0
2023-03-20 15:00:00,9.5,9.59,9.48,9.58,330092.0,8.4661,8.5463,8.4482,8.5374,330092.0
2023-03-20 15:30:00,9.57,9.63,9.55,9.58,1082518.0,8.5284,8.5819,8.5106,8.5374,1082518.0
2023-03-21 09:30:00,10.06,10.16,9.91,9.98,275603.0,8.9651,9.0542,8.8314,8.8938,275603.0
2023-03-21 10:00:00,9.99,10.0,9.89,9.95,223880.0,8.9027,8.9116,8.8136,8.8671,223880.0
2023-03-21 10:30:00,9.96,10.02,9.88,9.9,187974.0,8.876,8.9295,8.8047,8.8225,187974.0
2023-03-21 11:00:00,9.9,10.02,9.88,9.95,211940.0,8.8225,8.9295,8.8047,8.8671,211940.0
2023-03-21 11:30:00,9.95,9.98,9.89,9.94,139144.0,8.8671,8.8938,8.8136,8.8582,139144.0
2023-03-21 12:00:00,9.94,9.96,9.88,9.93,192593.0,8.8582,8.876,8.8047,8.8493,192593.0
2023-03-21 12:30:00,9.93,9.96,9.87,9.91,152339.0,8.8493,8.876,8.7958,8.8314,152339.0
2023-03-21 13:00:00,9.91,9.99,9.88,9.97,145802.0,8.8314,8.9027,8.8047,8.8849,145802.0
2023-03-21 13:30:00,9.97,10.0,9.92,9.93,211589.0,8.8849,8.9116,8.8403,8.8493,211589.0
2023-03-21 14:00:00,9.94,9.95,9.88,9.88,204144.0,8.8582,8.8671,8.8047,8.8047,204144.0
2023-03-21 14:30:00,9.88,9.9,9.85,9.89,276846.0,8.8047,8.8225,8.778,8.8136,276846.0
2023-03-21 15:00:00,9.9,9.94,9.87,9.88,256430.0,8.8225,8.8582,8.7958,8.8047,256430.0
2023-03-21 15:30:00,9.88,10.0,9.87,9.96,922113.0,8.8047,8.9116,8.7958,8.876,922113.0
2023-03-22 09:30:00,9.99,9.99,9.82,9.91,161006.0,8.9027,8.9027,8.7512,8.8314,161006.0
2023-03-22 10:00:00,9.92,9.92,9.84,9.91,142142.0,8.8403,8.8403,8.7691,8.8314,142142.0
2023-03-22 10:30:00,9.92,9.93,9.82,9.84,152116.0,8.8403,8.8493,8.7512,8.7691,152116.0
2023-03-22 11:00:00,9.84,9.85,9.77,9.77,161293.0,8.7691,8.778,8.7067,8.7067,161293.0
2023-03-22 11:30:00,9.78,9.8,9.74,9.79,141603.0,8.7156,8.7334,8.6799,8.7245,141603.0
2023-03-22 12:00:00,9.79,9.8,9.77,9.78,211224.0,8.7245,8.7334,8.7067,8.7156,211224.0
2023-03-22 12:30:00,9.78,9.79,9.75,9.77,116030.0,8.7156,8.7245,8.6889,8.7067,116030.0
2023-03-22 13:00:00,9.76,9.78,9.74,9.75,103451.0,8.6978,8.7156,8.6799,8.6889,103451.0
2023-03-22 13:30:00,9.76,9.77,9.71,9.73,107618.0,8.6978,8.7067,8.6532,8.671,107618.0
2023-03-22 14:00:00,9.74,9.87,9.7,9.73,212770.0,8.6799,8.7958,8.6443,8.671,212770.0
2023-03-22 14:30:00,9.74,9.79,9.57,9.57,619395.0,8.6799,8.7245,8.5284,8.5284,619395.0
2023-03-22 15:00:00,9.57,9.61,9.46,9.56,589679.0,8.5284,8.5641,8.4304,8.5195,589679.0
2023-03-22 15:30:00,9.55,9.56,9.31,9.31,1154318.0,8.5106,8.5195,8.2967,8.2967,1154318.0
2023-03-23 09:30:00,9.44,9.54,9.26,9.35,203809.0,8.4126,8.5017,8.2522,8.3324,203809.0
2023-03-23 10:00:00,9.36,9.41,9.33,9.35,350788.0,8.3413,8.3859,8.3146,8.3324,350788.0
2023-03-23 10:30:00,9.35,9.36,9.27,9.32,258538.0,8.3324,8.3413,8.2611,8.3057,258538.0
2023-03-23 11:00:00,9.32,9.34,9.23,9.24,251155.0,8.3057,8.3235,8.2254,8.2344,251155.0
2023-03-23 11:30:00,9.24,9.3,9.22,9.24,127269.0,8.2344,8.2878,8.2165,8.2344,127269.0
2023-03-23 12:00:00,9.23,9.24,9.11,9.17,193554.0,8.2254,8.2344,8.1185,8.172,193554.0
2023-03-23 12:30:00,9.18,9.2,9.12,9.13,99757.0,8.1809,8.1987,8.1274,8.1363,99757.0
2023-03-23 13:00:00,9.13,9.14,9.04,9.06,216839.0,8.1363,8.1452,8.0561,8.0739,216839.0
2023-03-23 13:30:00,9.06,9.13,9.05,9.05,155452.0,8.0739,8.1363,8.065,8.065,155452.0
2023-03-23 14:00:00,9.06,9.09,8.97,8.97,225252.0,8.0739,8.1007,7.9937,7.9937,225252.0
2023-03-23 14:30:00,8.97,8.99,8.86,8.96,700800.0,7.9937,8.0116,7.8957,7.9848,700800.0
2023-03-23 15:00:00,8.96,9.1,8.88,8.92,593331.0,7.9848,8.1096,7.9135,7.9492,593331.0
2023-03-23 15:30:00,8.92,9.1,8.9,9.04,1978236.0,7.9492,8.1096,7.9314,8.0561,1978236.0
2023-03-24 09:30:00,8.9,8.94,8.79,8.89,460204.0,7.9314,7.967,7.8333,7.9224,460204.0
2023-03-24 10:00:00,8.88,9.09,8.88,9.07,303615.0,7.9135,8.1007,7.9135,8.0829,303615.0
2023-03-24 10:30:00,9.07,9.13,9.02,9.05,205970.0,8.0829,8.1363,8.0383,8.065,205970.0
2023-03-24 11:00:00,9.05,9.08,8.99,9.05,139430.0,8.065,8.0918,8.0116,8.065,139430.0
2023-03-24 11:30:00,9.05,9.25,9.04,9.24,312174.0,8.065,8.2433,8.0561,8.2344,312174.0
2023-03-24 12:00:00,9.24,9.31,9.12,9.13,211520.0,8.2344,8.2967,8.1274,8.1363,211520.0
2023-03-24 12:30:00,9.13,9.21,9.11,9.17,144655.0,8.1363,8.2076,8.1185,8.172,144655.0
2023-03-24 13:00:00,9.17,9.22,9.14,9.18,129904.0,8.172,8.2165,8.1452,8.1809,129904.0
2023-03-24 13:30:00,9.19,9.25,9.17,9.23,123445.0,8.1898,8.2433,8.172,8.2254,123445.0
2023-03-24 14:00:00,9.24,9.31,9.22,9.25,124158.0,8.2344,8.2967,8.2165,8.2433,124158.0
2023-03-24 14:30:00,9.25,9.34,9.23,9.25,181815.0,8.2433,8.3235,8.2254,8.2433,181815.0
2023-03-24 15:00:00,9.25,9.31,9.23,9.3,219076.0,8.2433,8.2967,8.2254,8.2878,219076.0
2023-03-24 15:30:00,9.3,9.33,9.26,9.32,730924.0,8.2878,8.3146,8.2522,8.3057,730924.0
2023-03-27 09:30:00,9.63,9.71,9.49,9.51,390001.0,8.5819,8.6532,8.4571,8.475,390001.0
2023-03-27 10:00:00,9.51,9.52,9.43,9.45,175000.0,8.475,8.4839,8.4037,8.4215,175000.0
2023-03-27 10:30:00,9.44,9.45,9.36,9.38,807223.0,8.4126,8.4215,8.3413,8.3591,807223.0
2023-03-27 11:00:00,9.39,9.44,9.38,9.43,319786.0,8.368,8.4126,8.3591,8.4037,319786.0
2023-03-27 11:30:00,9.42,9.44,9.35,9.38,113697.0,8.3948,8.4126,8.3324,8.3591,113697.0
2023-03-27 12:00:00,9.38,9.46,9.36,9.43,256282.0,8.3591,8.4304,8.3413,8.4037,256282.0
2023-03-27 12:30:00,9.44,9.48,9.41,9.46,181301.0,8.4126,8.4482,8.3859,8.4304,181301.0
2023-03-27 13:00:00,9.46,9.48,9.4,9.41,177048.0,8.4304,8.4482,8.3769,8.3859,177048.0
2023-03-27 13:30:00,9.41,9.44,9.38,9.4,212388.0,8.3859,8.4126,8.3591,8.3769,212388.0
2023-03-27 14:00:00,9.4,9.48,9.38,9.46,134193.0,8.3769,8.4482,8.3591,8.4304,134193.0
2023-03-27 14:30:00,9.46,9.49,9.45,9.48,133353.0,8.4304,8.4571,8.4215,8.4482,133353.0
2023-03-27 15:00:00,9.47,9.51,9.44,9.49,286071.0,8.4393,8.475,8.4126,8.4571,286071.0
2023-03-27 15:30:00,9.49,9.5,9.33,9.36,826876.0,8.4571,8.4661,8.3146,8.3413,826876.0
2023-03-28 09:30:00,9.36,9.38,9.04,9.37,816001.0,8.3413,8.3591,8.0561,8.3502,816001.0
2023-03-28 10:00:00,9.37,9.46,9.33,9.42,328694.0,8.3502,8.4304,8.3146,8.3948,328694.0
2023-03-28 10:30:00,9.42,9.42,9.33,9.36,376190.0,8.3948,8.3948,8.3146,8.3413,376190.0
2023-03-28 11:00:00,9.35,9.39,9.35,9.38,235414.0,8.3324,8.368,8.3324,8.3591,235414.0
2023-03-28 11:30:00,9.38,9.41,9.36,9.37,224016.0,8.3591,8.3859,8.3413,8.3502,224016.0
2023-03-28 12:00:00,9.37,9.37,9.3,9.32,195413.0,8.3502,8.3502,8.2878,8.3057,195413.0
2023-03-28 12:30:00,9.32,9.34,9.28,9.29,158201.0,8.3057,8.3235,8.27,8.2789,158201.0
2023-03-28 13:00:00,9.29,9.3,9.2,9.2,152116.0,8.2789,8.2878,8.1987,8.1987,152116.0
2023-03-28 13:30:00,9.2,9.22,9.18,9.18,236853.0,8.1987,8.2165,8.1809,8.1809,236853.0
2023-03-28 14:00:00,9.18,9.23,9.15,9.18,244313.0,8.1809,8.2254,8.1542,8.1809,244313.0
2023-03-28 14:30:00,9.19,9.24,9.15,9.24,379546.0,8.1898,8.2344,8.1542,8.2344,379546.0
2023-03-28 15:00:00,9.24,9.28,9.23,9.28,237142.0,8.2344,8.27,8.2254,8.27,237142.0
2023-03-28 15:30:00,9.28,9.32,9.24,9.3,850876.0,8.27,8.3057,8.2344,8.2878,850876.0
2023-03-29 09:30:00,9.45,9.48,9.38,9.47,310878.0,8.4215,8.4482,8.3591,8.4393,310878.0
2023-03-29 10:00:00,9.46,9.47,9.39,9.43,272763.0,8.4304,8.4393,8.368,8.4037,272763.0
2023-03-29 10:30:00,9.43,9.44,9.31,9.33,195848.0,8.4037,8.4126,8.2967,8.3146,195848.0
2023-03-29 11:00:00,9.33,9.4,9.33,9.4,93392.0,8.3146,8.3769,8.3146,8.3769,93392.0
2023-03-29 11:30:00,9.4,9.43,9.38,9.41,170461.0,8.3769,8.4037,8.3591,8.3859,170461.0
2023-03-29 12:00:00,9.42,9.46,9.4,9.46,88807.0,8.3948,8.4304,8.3769,8.4304,88807.0
2023-03-29 12:30:00,9.46,9.47,9.42,9.43,131858.0,8.4304,8.4393,8.3948,8.4037,131858.0
2023-03-29 13:00:00,9.42,9.49,9.42,9.47,109065.0,8.3948,8.4571,8.3948,8.4393,109065.0
2023-03-29 13:30:00,9.46,9.53,9.45,9.51,463653.0,8.4304,8.4928,8.4215,8.475,463653.0
2023-03-29 14:00:00,9.51,9.52,9.45,9.47,214198.0,8.475,8.4839,8.4215,8.4393,214198.0
2023-03-29 14:30:00,9.47,9.61,9.47,9.56,558387.0,8.4393,8.5641,8.4393,8.5195,558387.0
2023-03-29 15:00:00,9.55,9.57,9.5,9.55,882878.0,8.5106,8.5284,8.4661,8.5106,882878.0
2023-03-29 15:30:00,9.55,9.66,9.53,9.66,1096173.0,8.5106,8.6086,8.4928,8.6086,1096173.0
2023-03-30 09:30:00,9.77,9.81,9.7,9.74,233961.0,8.7067,8.7423,8.6443,8.6799,233961.0
2023-03-30 10:00:00,9.75,9.75,9.59,9.64,186045.0,8.6889,8.6889,8.5463,8.5908,186045.0
2023-03-30 10:30:00,9.64,9.67,9.46,9.48,250240.0,8.5908,8.6176,8.4304,8.4482,250240.0
2023-03-30 11:00:00,9.47,9.48,9.38,9.45,302604.0,8.4393,8.4482,8.3591,8.4215,302604.0
2023-03-30 11:30:00,9.45,9.46,9.37,9.38,136995.0,8.4215,8.4304,8.3502,8.3591,136995.0
2023-03-30 12:00:00,9.38,9.41,9.36,9.37,114553.0,8.3591,8.3859,8.3413,8.3502,114553.0
2023-03-30 12:30:00,9.37,9.43,9.35,9.39,204941.0,8.3502,8.4037,8.3324,8.368,204941.0
2023-03-30 13:00:00,9.39,9.42,9.38,9.39,134068.0,8.368,8.3948,8.3591,8.368,134068.0
2023-03-30 13:30:00,9.39,9.41,9.35,9.41,230059.0,8.368,8.3859,8.3324,8.3859,230059.0
2023-03-30 14:00:00,9.4,9.46,9.4,9.41,372916.0,8.3769,8.4304,8.3769,8.3859,372916.0
2023-03-30 14:30:00,9.42,9.43,9.31,9.35,359068.0,8.3948,8.4037,8.2967,8.3324,359068.0
2023-03-30 15:00:00,9.34,9.35,9.25,9.26,435665.0,8.3235,8.3324,8.2433,8.2522,435665.0
2023-03-30 15:30:00,9.26,9.32,9.25,9.3,1270508.0,8.2522,8.3057,8.2433,8.2878,1270508.0
2023-03-31 09:30:00,9.4,9.52,9.26,9.26,247020.0,8.3769,8.4839,8.2522,8.2522,247020.0
2023-03-31 10:00:00,9.27,9.33,9.26,9.3,208045.0,8.2611,8.3146,8.2522,8.2878,208045.0
2023-03-31 10:30:00,9.3,9.31,9.24,9.29,326322.0,8.2878,8.2967,8.2344,8.2789,326322.0
2023-03-31 11:00:00,9.29,9.35,9.26,9.35,295885.0,8.2789,8.3324,8.2522,8.3324,295885.0
2023-03-31 11:30:00,9.34,9.35,9.22,9.22,308867.0,8.3235,8.3324,8.2165,8.2165,308867.0
2023-03-31 12:00:00,9.22,9.25,9.22,9.22,274731.0,8.2165,8.2433,8.2165,8.2165,274731.0
2023-03-31 12:30:00,9.22,9.25,9.19,9.22,316912.0,8.2165,8.2433,8.1898,8.2165,316912.0
2023-03-31 13:00:00,9.22,9.24,9.2,9.21,130713.0,8.2165,8.2344,8.1987,8.2076,130713.0
2023-03-31 13:30:00,9.22,9.23,9.19,9.2,201006.0,8.2165,8.2254,8.1898,8.1987,201006.0
2023-03-31 14:00:00,9.2,9.2,9.15,9.16,241996.0,8.1987,8.1987,8.1542,8.1631,241996.0
2023-03-31 14:30:00,9.16,9.18,9.14,9.16,156024.0,8.1631,8.1809,8.1452,8.1631,156024.0
2023-03-31 15:00:00,9.16,9.21,9.15,9.21,301490.0,8.1631,8.2076,8.1542,8.2076,301490.0
2023-03-31 15:30:00,9.2,9.29,9.19,9.24,1562218.0,8.1987,8.2789,8.1898,8.2344,1562218.0
2023-04-03 09:30:00,9.32,9.34,9.22,9.26,331608.0,8.3057,8.3235,8.2165,8.2522,331608.0
2023-04-03 10:00:00,9.27,9.33,9.21,9.26,329864.0,8.2611,8.3146,8.2076,8.2522,329864.0
2023-04-03 10:30:00,9.27,9.27,9.1,9.12,261179.0,8.2611,8.2611,8.1096,8.1274,261179.0
2023-04-03 11:00:00,9.13,9.16,9.06,9.08,150346.0,8.1363,8.1631,8.0739,8.0918,150346.0
2023-04-03 11:30:00,9.09,9.14,9.07,9.11,116912.0,8.1007,8.1452,8.0829,8.1185,116912.0
2023-04-03 12:00:00,9.11,9.12,9.09,9.11,108131.0,8.1185,8.1274,8.1007,8.1185,108131.0
2023-04-03 12:30:00,9.11,9.14,9.09,9.11,213542.0,8.1185,8.1452,8.1007,8.1185,213542.0
2023-04-03 13:00:00,9.12,9.12,9.04,9.04,243498.0,8.1274,8.1274,8.0561,8.0561,243498.0
2023-04-03 13:30:00,9.04,9.06,9.02,9.05,231479.0,8.0561,8.0739,8.0383,8.065,231479.0
2023-04-03 14:00:00,9.05,9.1,9.01,9.09,224075.0,8.065,8.1096,8.0294,8.1007,224075.0
2023-04-03 14:30:00,9.09,9.13,9.08,9.11,203554.0,8.1007,8.1363,8.0918,8.1185,203554.0
2023-04-03 15:00:00,9.11,9.12,9.07,9.09,270337.0,8.1185,8.1274,8.0829,8.1007,270337.0
2023-04-03 15:30:00,9.09,9.13,9.07,9.11,625980.0,8.1007,8.1363,8.0829,8.1185,625980.0
2023-04-04 09:30:00,9.18,9.19,8.89,8.91,625082.0,8.1809,8.1898,7.9224,7.9403,625082.0
2023-04-04 10:00:00,8.92,8.95,8.81,8.82,435564.0,7.9492,7.9759,7.8512,7.8601,435564.0
2023-04-04 10:30:00,8.82,8.82,8.65,8.65,334539.0,7.8601,7.8601,7.7086,7.7086,334539.0
2023-04-04 11:00:00,8.65,8.66,8.54,8.54,530724.0,7.7086,7.7175,7.6105,7.6105,530724.0
2023-04-04 11:30:00,8.55,8.61,8.53,8.58,516868.0,7.6195,7.6729,7.6016,7.6462,516868.0
2023-04-04 12:00:00,8.58,8.61,8.54,8.59,306548.0,7.6462,7.6729,7.6105,7.6551,306548.0
2023-04-04 12:30:00,8.59,8.62,8.57,8.6,180536.0,7.6551,7.6818,7.6373,7.664,180536.0
2023-04-04 13:00:00,8.6,8.61,8.57,8.58,133042.0,7.664,7.6729,7.6373,7.6462,133042.0
2023-04-04 13:30:00,8.58,8.6,8.55,8.56,242980.0,7.6462,7.664,7.6195,7.6284,242980.0
2023-04-04 14:00:00,8.56,8.56,8.48,8.48,317546.0,7.6284,7.6284,7.5571,7.5571,317546.0
2023-04-04 14:30:00,8.48,8.53,8.47,8.51,233733.0,7.5571,7.6016,7.5482,7.5838,233733.0
2023-04-04 15:00:00,8.52,8.54,8.46,8.48,358505.0,7.5927,7.6105,7.5392,7.5571,358505.0
2023-04-04 15:30:00,8.47,8.65,8.47,8.64,2422224.0,7.5482,7.7086,7.5482,7.6997,2422224.0
2023-04-05 09:30:00,8.46,8.52,8.36,8.45,516918.0,7.5392,7.5927,7.4501,7.5303,516918.0
2023-04-05 10:00:00,8.46,8.47,8.32,8.33,586980.0,7.5392,7.5482,7.4145,7.4234,586980.0
2023-04-05 10:30:00,8.33,8.44,8.32,8.35,368142.0,7.4234,7.5214,7.4145,7.4412,368142.0
2023-04-05 11:00:00,8.35,8.43,8.33,8.38,254952.0,7.4412,7.5125,7.4234,7.468,254952.0
2023-04-05 11:30:00,8.38,8.44,8.37,8.41,166759.0,7.468,7.5214,7.459,7.4947,166759.0
2023-04-05 12:00:00,8.41,8.41,8.35,8.36,135062.0,7.4947,7.4947,7.4412,7.4501,135062.0
2023-04-05 12:30:00,8.36,8.37,8.33,8.36,178643.0,7.4501,7.459,7.4234,7.4501,178643.0
2023-04-05 13:00:00,8.36,8.46,8.34,8.41,331563.0,7.4501,7.5392,7.4323,7.4947,331563.0
2023-04-05 13:30:00,8.42,8.42,8.33,8.34,216130.0,7.5036,7.5036,7.4234,7.4323,216130.0
2023-04-05 14:00:00,8.34,8.42,8.33,8.38,228772.0,7.4323,7.5036,7.4234,7.468,228772.0
2023-04-05 14:30:00,8.38,8.4,8.33,8.34,235332.0,7.468,7.4858,7.4234,7.4323,235332.0
2023-04-05 15:00:00,8.34,8.34,8.31,8.31,202892.0,7.4323,7.4323,7.4056,7.4056,202892.0
2023-04-05 15:30:00,8.32,8.34,8.3,8.3,800175.0,7.4145,7.4323,7.3967,7.3967,800175.0
2023-04-06 09:30:00,8.37,8.38,8.26,8.33,553992.0,7.459,7.468,7.361,7.4234,553992.0
2023-04-06 10:00:00,8.33,8.44,8.32,8.39,453767.0,7.4234,7.5214,7.4145,7.4769,453767.0
2023-04-06 10:30:00,8.39,8.42,8.34,8.37,393721.0,7.4769,7.5036,7.4323,7.459,393721.0
2023-04-06 11:00:00,8.37,8.44,8.36,8.4,327501.0,7.459,7.5214,7.4501,7.4858,327501.0
2023-04-06 11:30:00,8.4,8.41,8.37,8.41,130025.0,7.4858,7.4947,7.459,7.4947,130025.0
2023-04-06 12:00:00,8.41,8.45,8.41,8.43,198673.0,7.4947,7.5303,7.4947,7.5125,198673.0
2023-04-06 12:30:00,8.44,8.51,8.43,8.44,226253.0,7.5214,7.5838,7.5125,7.5214,226253.0
2023-04-06 13:00:00,8.44,8.45,8.4,8.41,242241.0,7.5214,7.5303,7.4858,7.4947,242241.0
2023-04-06 13:30:00,8.41,8.44,8.41,8.42,195128.0,7.4947,7.5214,7.4947,7.5036,195128.0
2023-04-06 14:00:00,8.42,8.45,8.41,8.45,334697.0,7.5036,7.5303,7.4947,7.5303,334697.0
2023-04-06 14:30:00,8.45,8.49,8.43,8.45,413426.0,7.5303,7.566,7.5125,7.5303,413426.0
2023-04-06 15:00:00,8.45,8.46,8.43,8.45,337890.0,7.5303,7.5392,7.5125,7.5303,337890.0
2023-04-06 15:30:00,8.45,8.47,8.42,8.45,850867.0,7.5303,7.5482,7.5036,7.5303,850867.0
2023-04-10 09:30:00,8.4,8.56,8.31,8.5,445239.0,7.4858,7.6284,7.4056,7.5749,445239.0
2023-04-10 10:00:00,8.49,8.55,8.49,8.54,343047.0,7.566,7.6195,7.566,7.6105,343047.0
2023-04-10 10:30:00,8.54,8.58,8.49,8.5,238625.0,7.6105,7.6462,7.566,7.5749,238625.0
2023-04-10 11:00:00,8.5,8.51,8.48,8.5,134525.0,7.5749,7.5838,7.5571,7.5749,134525.0
2023-04-10 11:30:00,8.5,8.5,8.42,8.42,105716.0,7.5749,7.5749,7.5036,7.5036,105716.0
2023-04-10 12:00:00,8.42,8.44,8.4,8.42,97373.0,7.5036,7.5214,7.4858,7.5036,97373.0
2023-04-10 12:30:00,8.42,8.45,8.41,8.43,130317.0,7.5036,7.5303,7.4947,7.5125,130317.0
2023-04-10 13:00:00,8.44,8.51,8.43,8.49,159637.0,7.5214,7.5838,7.5125,7.566,159637.0
2023-04-10 13:30:00,8.5,8.51,8.47,8.49,206645.0,7.5749,7.5838,7.5482,7.566,206645.0
2023-04-10 14:00:00,8.49,8.51,8.46,8.46,155343.0,7.566,7.5838,7.5392,7.5392,155343.0
2023-04-10 14:30:00,8.47,8.48,8.45,8.46,128851.0,7.5482,7.5571,7.5303,7.5392,128851.0
2023-04-10 15:00:00,8.46,8.48,8.43,8.45,179979.0,7.5392,7.5571,7.5125,7.5303,179979.0
2023-04-10 15:30:00,8.45,8.51,8.43,8.5,740949.0,7.5303,7.5838,7.5125,7.5749,740949.0
2023-04-11 09:30:00,8.56,8.57,8.47,8.49,353929.0,7.6284,7.6373,7.5482,7.566,353929.0
2023-04-11 10:00:00,8.49,8.55,8.46,8.46,184227.0,7.566,7.6195,7.5392,7.5392,184227.0
2023-04-11 10:30:00,8.46,8.5,8.42,8.47,167236.0,7.5392,7.5749,7.5036,7.5482,167236.0
2023-04-11 11:00:00,8.47,8.5,8.45,8.49,165277.0,7.5482,7.5749,7.5303,7.566,165277.0
2023-04-11 11:30:00,8.49,8.53,8.46,8.53,143995.0,7.566,7.6016,7.5392,7.6016,143995.0
2023-04-11 12:00:00,8.53,8.57,8.51,8.54,151603.0,7.6016,7.6373,7.5838,7.6105,151603.0
2023-04-11 12:30:00,8.54,8.56,8.51,8.53,201457.0,7.6105,7.6284,7.5838,7.6016,201457.0
2023-04-11 13:00:00,8.53,8.56,8.51,8.56,269514.0,7.6016,7.6284,7.5838,7.6284,269514.0
2023-04-11 13:30:00,8.55,8.58,8.53,8.57,201694.0,7.6195,7.6462,7.6016,7.6373,201694.0
2023-04-11 14:00:00,8.57,8.59,8.55,8.59,278183.0,7.6373,7.6551,7.6195,7.6551,278183.0
2023-04-11 14:30:00,8.59,8.62,8.56,8.58,312337.0,7.6551,7.6818,7.6284,7.6462,312337.0
2023-04-11 15:00:00,8.58,8.62,8.56,8.62,214044.0,7.6462,7.6818,7.6284,7.6818,214044.0
2023-04-11 15:30:00,8.62,8.64,8.53,8.55,1272389.0,7.6818,7.6997,7.6016,7.6195,1272389.0
2023-04-12 09:30:00,8.63,8.67,8.51,8.54,203925.0,7.6907,7.7264,7.5838,7.6105,203925.0
2023-04-12 10:00:00,8.54,8.57,8.45,8.5,178568.0,7.6105,7.6373,7.5303,7.5749,178568.0
2023-04-12 10:30:00,8.5,8.51,8.39,8.39,144273.0,7.5749,7.5838,7.4769,7.4769,144273.0
2023-04-12 11:00:00,8.39,8.48,8.37,8.47,277593.0,7.4769,7.5571,7.459,7.5482,277593.0
2023-04-12 11:30:00,8.47,8.51,8.46,8.48,218673.0,7.5482,7.5838,7.5392,7.5571,218673.0
2023-04-12 12:00:00,8.47,8.52,8.46,8.51,332194.0,7.5482,7.5927,7.5392,7.5838,332194.0
2023-04-12 12:30:00,8.5,8.53,8.47,8.49,121100.0,7.5749,7.6016,7.5482,7.566,121100.0
2023-04-12 13:00:00,8.49,8.55,8.48,8.54,90598.0,7.566,7.6195,7.5571,7.6105,90598.0
2023-04-12 13:30:00,8.55,8.57,8.53,8.54,166815.0,7.6195,7.6373,7.6016,7.6105,166815.0
2023-04-12 14:00:00,8.54,8.56,8.5,8.51,253483.0,7.6105,7.6284,7.5749,7.5838,253483.0
2023-04-12 14:30:00,8.51,8.51,8.47,8.5,268125.0,7.5838,7.5838,7.5482,7.5749,268125.0
2023-04-12 15:00:00,8.5,8.5,8.45,8.46,272500.0,7.5749,7.5749,7.5303,7.5392,272500.0
2023-04-12 15:30:00,8.46,8.51,8.45,8.48,600444.0,7.5392,7.5838,7.5303,7.5571,600444.0
2023-04-13 09:30:00,8.52,8.52,8.36,8.37,561567.0,7.5927,7.5927,7.4501,7.459,561567.0
2023-04-13 10:00:00,8.38,8.47,8.34,8.46,668421.0,7.468,7.5482,7.4323,7.5392,668421.0
2023-04-13 10:30:00,8.46,8.59,8.46,8.54,497727.0,7.5392,7.6551,7.5392,7.6105,497727.0
2023-04-13 11:00:00,8.54,8.55,8.5,8.52,223020.0,7.6105,7.6195,7.5749,7.5927,223020.0
2023-04-13 11:30:00,8.52,8.55,8.51,8.54,194965.0,7.5927,7.6195,7.5838,7.6105,194965.0
2023-04-13 12:00:00,8.54,8.56,8.48,8.49,314961.0,7.6105,7.6284,7.5571,7.566,314961.0
2023-04-13 12:30:00,8.49,8.51,8.47,8.5,135627.0,7.566,7.5838,7.5482,7.5749,135627.0
2023-04-13 13:00:00,8.5,8.53,8.48,8.52,255668.0,7.5749,7.6016,7.5571,7.5927,255668.0
2023-04-13 13:30:00,8.52,8.53,8.5,8.52,117795.0,7.5927,7.6016,7.5749,7.5927,117795.0
2023-04-13 14:00:00,8.52,8.54,8.5,8.52,150034.0,7.5927,7.6105,7.5749,7.5927,150034.0
2023-04-13 14:30:00,8.52,8.56,8.51,8.56,210512.0,7.5927,7.6284,7.5838,7.6284,210512.0
2023-04-13 15:00:00,8.55,8.57,8.53,8.54,160914.0,7.6195,7.6373,7.6016,7.6105,160914.0
2023-04-13 15:30:00,8.54,8.57,8.51,8.57,871879.0,7.6105,7.6373,7.5838,7.6373,871879.0
2023-04-14 09:30:00,8.69,8.77,8.49,8.58,408502.0,7.7442,7.8155,7.566,7.6462,408502.0
2023-04-14 10:00:00,8.58,8.6,8.49,8.51,295892.0,7.6462,7.664,7.566,7.5838,295892.0
2023-04-14 10:30:00,8.51,8.54,8.42,8.44,224517.0,7.5838,7.6105,7.5036,7.5214,224517.0
2023-04-14 11:00:00,8.44,8.52,8.42,8.47,440057.0,7.5214,7.5927,7.5036,7.5482,440057.0
2023-04-14 11:30:00,8.48,8.52,8.43,8.49,450205.0,7.5571,7.5927,7.5125,7.566,450205.0
2023-04-14 12:00:00,8.49,8.5,8.45,8.47,190444.0,7.566,7.5749,7.5303,7.5482,190444.0
2023-04-14 12:30:00,8.47,8.5,8.45,8.5,183002.0,7.5482,7.5749,7.5303,7.5749,183002.0
2023-04-14 13:00:00,8.5,8.52,8.44,8.46,126652.0,7.5749,7.5927,7.5214,7.5392,126652.0
2023-04-14 13:30:00,8.46,8.46,8.4,8.45,262969.0,7.5392,7.5392,7.4858,7.5303,262969.0
2023-04-14 14:00:00,8.45,8.48,8.44,8.47,86979.0,7.5303,7.5571,7.5214,7.5482,86979.0
2023-04-14 14:30:00,8.48,8.52,8.47,8.47,195168.0,7.5571,7.5927,7.5482,7.5482,195168.0
2023-04-14 15:00:00,8.47,8.48,8.41,8.45,275370.0,7.5482,7.5571,7.4947,7.5303,275370.0
2023-04-14 15:30:00,8.45,8.47,8.43,8.45,714401.0,7.5303,7.5482,7.5125,7.5303,714401.0
2023-04-17 09:30:00,8.32,8.42,8.32,8.39,205966.0,7.4145,7.5036,7.4145,7.4769,205966.0
2023-04-17 10:00:00,8.39,8.42,8.35,8.4,157187.0,7.4769,7.5036,7.4412,7.4858,157187.0
2023-04-17 10:30:00,8.41,8.44,8.38,8.39,199253.0,7.4947,7.5214,7.468,7.4769,199253.0
2023-04-17 11:00:00,8.39,8.47,8.37,8.44,166154.0,7.4769,7.5482,7.459,7.5214,166154.0
2023-04-17 11:30:00,8.44,8.49,8.42,8.43,203110.0,7.5214,7.566,7.5036,7.5125,203110.0
2023-04-17 12:00:00,8.44,8.47,8.42,8.46,151008.0,7.5214,7.5482,7.5036,7.5392,151008.0
2023-04-17 12:30:00,8.47,8.52,8.46,8.46,166053.0,7.5482,7.5927,7.5392,7.5392,166053.0
2023-04-17 13:00:00,8.46,8.51,8.45,8.47,227482.0,7.5392,7.5838,7.5303,7.5482,227482.0
2023-04-17 13:30:00,8.47,8.56,8.47,8.54,343780.0,7.5482,7.6284,7.5482,7.6105,343780.0
2023-04-17 14:00:00,8.54,8.6,8.53,8.59,454898.0,7.6105,7.664,7.6016,7.6551,454898.0
2023-04-17 14:30:00,8.59,8.63,8.57,8.61,380186.0,7.6551,7.6907,7.6373,7.6729,380186.0
2023-04-17 15:00:00,8.61,8.64,8.6,8.6,398761.0,7.6729,7.6997,7.664,7.664,398761.0
2023-04-17 15:30:00,8.6,8.62,8.56,8.58,1350429.0,7.664,7.6818,7.6284,7.6462,1350429.0
2023-04-18 09:30:00,8.66,8.66,8.53,8.53,167048.0,7.7175,7.7175,7.6016,7.6016,167048.0
2023-04-18 10:00:00,8.54,8.54,8.48,8.49,155874.0,7.6105,7.6105,7.5571,7.566,155874.0
2023-04-18 10:30:00,8.49,8.49,8.44,8.47,125048.0,7.566,7.566,7.5214,7.5482,125048.0
2023-04-18 11:00:00,8.48,8.5,8.44,8.47,117010.0,7.5571,7.5749,7.5214,7.5482,117010.0
2023-04-18 11:30:00,8.47,8.49,8.44,8.45,113433.0,7.5482,7.566,7.5214,7.5303,113433.0
2023-04-18 12:00:00,8.45,8.45,8.39,8.43,152263.0,7.5303,7.5303,7.4769,7.5125,152263.0
2023-04-18 12:30:00,8.43,8.45,8.4,8.4,100409.0,7.5125,7.5303,7.4858,7.4858,100409.0
2023-04-18 13:00:00,8.41,8.44,8.4,8.4,98974.0,7.4947,7.5214,7.4858,7.4858,98974.0
2023-04-18 13:30:00,8.4,8.42,8.38,8.41,180031.0,7.4858,7.5036,7.468,7.4947,180031.0
2023-04-18 14:00:00,8.4,8.43,8.39,8.42,153219.0,7.4858,7.5125,7.4769,7.5036,153219.0
2023-04-18 14:30:00,8.41,8.42,8.36,8.39,157624.0,7.4947,7.5036,7.4501,7.4769,157624.0
2023-04-18 15:00:00,8.39,8.41,8.38,8.41,211951.0,7.4769,7.4947,7.468,7.4947,211951.0
2023-04-18 15:30:00,8.41,8.44,8.39,8.41,728364.0,7.4947,7.5214,7.4769,7.4947,728364.0
2023-04-19 09:30:00,8.42,8.62,8.42,8.6,316533.0,7.5036,7.6818,7.5036,7.664,316533.0
2023-04-19 10:00:00,8.6,8.71,8.58,8.63,337257.0,7.664,7.762,7.6462,7.6907,337257.0
2023-04-19 10:30:00,8.63,8.67,8.62,8.66,126084.0,7.6907,7.7264,7.6818,7.7175,126084.0
2023-04-19 11:00:00,8.66,8.66,8.61,8.63,113170.0,7.7175,7.7175,7.6729,7.6907,113170.0
2023-04-19 11:30:00,8.63,8.64,8.6,8.63,73810.0,7.6907,7.6997,7.664,7.6907,73810.0
2023-04-19 12:00:00,8.63,8.64,8.6,8.63,79781.0,7.6907,7.6997,7.664,7.6907,79781.0
2023-04-19 12:30:00,8.63,8.63,8.59,8.61,117046.0,7.6907,7.6907,7.6551,7.6729,117046.0
2023-04-19 13:00:00,8.62,8.7,8.61,8.67,183873.0,7.6818,7.7531,7.6729,7.7264,183873.0
2023-04-19 13:30:00,8.67,8.72,8.65,8.72,122801.0,7.7264,7.771,7.7086,7.771,122801.0
2023-04-19 14:00:00,8.72,8.84,8.72,8.84,231606.0,7.771,7.8779,7.771,7.8779,231606.0
2023-04-19 14:30:00,8.84,8.84,8.78,8.79,225364.0,7.8779,7.8779,7.8244,7.8333,225364.0
2023-04-19 15:00:00,8.79,8.83,8.78,8.83,228009.0,7.8333,7.869,7.8244,7.869,228009.0
2023-04-19 15:30:00,8.83,8.83,8.78,8.81,765075.0,7.869,7.869,7.8244,7.8512,765075.0
2023-04-20 09:30:00,8.67,8.78,8.63,8.71,150006.0,7.7264,7.8244,7.6907,7.762,150006.0
2023-04-20 10:00:00,8.71,8.74,8.65,8.72,153545.0,7.762,7.7888,7.7086,7.771,153545.0
2023-04-20 10:30:00,8.72,8.75,8.69,8.72,118536.0,7.771,7.7977,7.7442,7.771,118536.0
2023-04-20 11:00:00,8.72,8.73,8.64,8.67,447639.0,7.771,7.7799,7.6997,7.7264,447639.0
2023-04-20 11:30:00,8.66,8.74,8.62,8.7,407065.0,7.7175,7.7888,7.6818,7.7531,407065.0
2023-04-20 12:00:00,8.7,8.72,8.63,8.71,178646.0,7.7531,7.771,7.6907,7.762,178646.0
2023-04-20 12:30:00,8.71,8.76,8.67,8.75,190926.0,7.762,7.8066,7.7264,7.7977,190926.0
2023-04-20 13:00:00,8.75,8.77,8.7,8.74,120502.0,7.7977,7.8155,7.7531,7.7888,120502.0
2023-04-20 13:30:00,8.74,8.76,8.72,8.75,128972.0,7.7888,7.8066,7.771,7.7977,128972.0
2023-04-20 14:00:00,8.75,8.76,8.72,8.74,151920.0,7.7977,7.8066,7.771,7.7888,151920.0
2023-04-20 14:30:00,8.74,8.74,8.68,8.71,247387.0,7.7888,7.7888,7.7353,7.762,247387.0
2023-04-20 15:00:00,8.71,8.73,8.66,8.69,270031.0,7.762,7.7799,7.7175,7.7442,270031.0
2023-04-20 15:30:00,8.7,8.71,8.66,8.7,692197.0,7.7531,7.762,7.7175,7.7531,692197.0
2023-04-21 09:30:00,8.66,8.66,8.56,8.6,546832.0,7.7175,7.7175,7.6284,7.664,546832.0
2023-04-21 10:00:00,8.6,8.62,8.57,8.6,339232.0,7.664,7.6818,7.6373,7.664,339232.0
2023-04-21 10:30:00,8.6,8.63,8.54,8.54,418977.0,7.664,7.6907,7.6105,7.6105,418977.0
2023-04-21 11:00:00,8.55,8.65,8.54,8.63,184224.0,7.6195,7.7086,7.6105,7.6907,184224.0
2023-04-21 11:30:00,8.63,8.66,8.58,8.6,190630.0,7.6907,7.7175,7.6462,7.664,190630.0
2023-04-21 12:00:00,8.6,8.64,8.59,8.6,261862.0,7.664,7.6997,7.6551,7.664,261862.0
2023-04-21 12:30:00,8.6,8.61,8.57,8.6,144923.0,7.664,7.6729,7.6373,7.664,144923.0
2023-04-21 13:00:00,8.6,8.61,8.54,8.54,148117.0,7.664,7.6729,7.6105,7.6105,148117.0
2023-04-21 13:30:00,8.54,8.59,8.54,8.57,201757.0,7.6105,7.6551,7.6105,7.6373,201757.0
2023-04-21 14:00:00,8.57,8.62,8.56,8.61,206886.0,7.6373,7.6818,7.6284,7.6729,206886.0
2023-04-21 14:30:00,8.61,8.62,8.58,8.59,161002.0,7.6729,7.6818,7.6462,7.6551,161002.0
2023-04-21 15:00:00,8.6,8.61,8.55,8.56,250295.0,7.664,7.6729,7.6195,7.6284,250295.0
2023-04-21 15:30:00,8.55,8.6,8.55,8.6,754442.0,7.6195,7.664,7.6195,7.664,754442.0
2023-04-24 09:30:00,8.6,8.68,8.59,8.64,161012.0,7.664,7.7353,7.6551,7.6997,161012.0
2023-04-24 10:00:00,8.64,8.76,8.63,8.74,255091.0,7.6997,7.8066,7.6907,7.7888,255091.0
2023-04-24 10:30:00,8.75,8.78,8.62,8.62,321924.0,7.7977,7.8244,7.6818,7.6818,321924.0
2023-04-24 11:00:00,8.62,8.64,8.57,8.58,132779.0,7.6818,7.6997,7.6373,7.6462,132779.0
2023-04-24 11:30:00,8.58,8.59,8.55,8.58,104153.0,7.6462,7.6551,7.6195,7.6462,104153.0
2023-04-24 12:00:00,8.57,8.59,8.54,8.58,148488.0,7.6373,7.6551,7.6105,7.6462,148488.0
2023-04-24 12:30:00,8.58,8.6,8.56,8.58,60390.0,7.6462,7.664,7.6284,7.6462,60390.0
2023-04-24 13:00:00,8.58,8.6,8.55,8.6,106588.0,7.6462,7.664,7.6195,7.664,106588.0
2023-04-24 13:30:00,8.59,8.62,8.58,8.59,56130.0,7.6551,7.6818,7.6462,7.6551,56130.0
2023-04-24 14:00:00,8.59,8.59,8.5,8.52,111957.0,7.6551,7.6551,7.5749,7.5927,111957.0
2023-04-24 14:30:00,8.51,8.53,8.49,8.5,220139.0,7.5838,7.6016,7.566,7.5749,220139.0
2023-04-24 15:00:00,8.51,8.54,8.5,8.5,299591.0,7.5838,7.6105,7.5749,7.5749,299591.0
2023-04-24 15:30:00,8.5,8.52,8.48,8.52,798412.0,7.5749,7.5927,7.5571,7.5927,798412.0
2023-04-25 09:30:00,8.36,8.45,8.33,8.4,267262.0,7.4501,7.5303,7.4234,7.4858,267262.0
2023-04-25 10:00:00,8.41,8.47,8.36,8.46,260231.0,7.4947,7.5482,7.4501,7.5392,260231.0
2023-04-25 10:30:00,8.46,8.48,8.43,8.48,230530.0,7.5392,7.5571,7.5125,7.5571,230530.0
2023-04-25 11:00:00,8.48,8.51,8.45,8.46,204800.0,7.5571,7.5838,7.5303,7.5392,204800.0
2023-04-25 11:30:00,8.46,8.5,8.45,8.47,164141.0,7.5392,7.5749,7.5303,7.5482,164141.0
2023-04-25 12:00:00,8.47,8.5,8.45,8.45,203078.0,7.5482,7.5749,7.5303,7.5303,203078.0
2023-04-25 12:30:00,8.45,8.45,8.4,8.4,147292.0,7.5303,7.5303,7.4858,7.4858,147292.0
2023-04-25 13:00:00,8.39,8.41,8.28,8.35,342786.0,7.4769,7.4947,7.3788,7.4412,342786.0
2023-04-25 13:30:00,8.34,8.36,8.3,8.3,203517.0,7.4323,7.4501,7.3967,7.3967,203517.0
2023-04-25 14:00:00,8.3,8.41,8.29,8.38,257815.0,7.3967,7.4947,7.3878,7.468,257815.0
2023-04-25 14:30:00,8.38,8.4,8.34,8.36,248620.0,7.468,7.4858,7.4323,7.4501,248620.0
2023-04-25 15:00:00,8.35,8.37,8.29,8.29,396588.0,7.4412,7.459,7.3878,7.3878,396588.0
2023-04-25 15:30:00,8.3,8.35,8.26,8.33,1109332.0,7.3967,7.4412,7.361,7.4234,1109332.0
2023-04-26 09:30:00,8.38,8.52,8.31,8.46,315897.0,7.468,7.5927,7.4056,7.5392,315897.0
2023-04-26 10:00:00,8.46,8.58,8.38,8.4,454733.0,7.5392,7.6462,7.468,7.4858,454733.0
2023-04-26 10:30:00,8.41,8.58,8.39,8.53,561428.0,7.4947,7.6462,7.4769,7.6016,561428.0
2023-04-26 11:00:00,8.54,8.58,8.52,8.53,184693.0,7.6105,7.6462,7.5927,7.6016,184693.0
2023-04-26 11:30:00,8.53,8.6,8.5,8.59,214357.0,7.6016,7.664,7.5749,7.6551,214357.0
2023-04-26 12:00:00,8.58,8.65,8.56,8.57,275118.0,7.6462,7.7086,7.6284,7.6373,275118.0
2023-04-26 12:30:00,8.57,8.6,8.55,8.56,144051.0,7.6373,7.664,7.6195,7.6284,144051.0
2023-04-26 13:00:00,8.57,8.63,8.56,8.62,272820.0,7.6373,7.6907,7.6284,7.6818,272820.0
2023-04-26 13:30:00,8.62,8.66,8.51,8.53,354319.0,7.6818,7.7175,7.5838,7.6016,354319.0
2023-04-26 14:00:00,8.53,8.57,8.49,8.54,286182.0,7.6016,7.6373,7.566,7.6105,286182.0
2023-04-26 14:30:00,8.54,8.55,8.4,8.45,268120.0,7.6105,7.6195,7.4858,7.5303,268120.0
2023-04-26 15:00:00,8.45,8.46,8.4,8.45,222261.0,7.5303,7.5392,7.4858,7.5303,222261.0
2023-04-26 15:30:00,8.46,8.61,8.43,8.58,2269109.0,7.5392,7.6729,7.5125,7.6462,2269109.0
2023-04-27 09:30:00,8.12,8.26,7.91,8.21,1620869.0,7.2363,7.361,7.0491,7.3165,1620869.0
2023-04-27 10:00:00,8.21,8.21,8.03,8.2,2082604.0,7.3165,7.3165,7.156,7.3075,2082604.0
2023-04-27 10:30:00,8.21,8.35,8.17,8.22,655992.0,7.3165,7.4412,7.2808,7.3254,655992.0
2023-04-27 11:00:00,8.23,8.49,8.18,8.4,946967.0,7.3343,7.566,7.2897,7.4858,946967.0
2023-04-27 11:30:00,8.4,8.57,8.35,8.54,949481.0,7.4858,7.6373,7.4412,7.6105,949481.0
2023-04-27 12:00:00,8.54,8.76,8.53,8.69,590946.0,7.6105,7.8066,7.6016,7.7442,590946.0
2023-04-27 12:30:00,8.69,8.74,8.62,8.63,310969.0,7.7442,7.7888,7.6818,7.6907,310969.0
2023-04-27 13:00:00,8.64,8.85,8.63,8.8,649037.0,7.6997,7.8868,7.6907,7.8422,649037.0
2023-04-27 13:30:00,8.81,8.91,8.79,8.86,762083.0,7.8512,7.9403,7.8333,7.8957,762083.0
2023-04-27 14:00:00,8.86,8.93,8.84,8.92,494160.0,7.8957,7.9581,7.8779,7.9492,494160.0
2023-04-27 14:30:00,8.92,8.94,8.84,8.85,631356.0,7.9492,7.967,7.8779,7.8868,631356.0
2023-04-27 15:00:00,8.86,8.92,8.78,8.88,593819.0,7.8957,7.9492,7.8244,7.9135,593819.0
2023-04-27 15:30:00,8.88,8.96,8.86,8.9,2058205.0,7.9135,7.9848,7.8957,7.9314,2058205.0
2023-04-28 09:30:00,8.9,9.32,8.86,9.2,667648.0,7.9314,8.3057,7.8957,8.1987,667648.0
2023-04-28 10:00:00,9.2,9.41,9.19,9.33,834190.0,8.1987,8.3859,8.1898,8.3146,834190.0
2023-04-28 10:30:00,9.34,9.75,9.3,9.56,2026943.0,8.3235,8.6889,8.2878,8.5195,2026943.0
2023-04-28 11:00:00,9.55,9.66,9.22,9.34,2412422.0,8.5106,8.6086,8.2165,8.3235,2412422.0
2023-04-28 11:30:00,9.34,9.39,9.17,9.26,1079815.0,8.3235,8.368,8.172,8.2522,1079815.0
2023-04-28 12:00:00,9.25,9.35,9.22,9.27,636177.0,8.2433,8.3324,8.2165,8.2611,636177.0
2023-04-28 12:30:00,9.28,9.31,9.21,9.3,1270467.0,8.27,8.2967,8.2076,8.2878,1270467.0
2023-04-28 13:00:00,9.3,9.31,9.17,9.26,843744.0,8.2878,8.2967,8.172,8.2522,843744.0
2023-04-28 13:30:00,9.26,9.3,9.2,9.22,765031.0,8.2522,8.2878,8.1987,8.2165,765031.0
2023-04-28 14:00:00,9.21,9.27,9.12,9.18,746285.0,8.2076,8.2611,8.1274,8.1809,746285.0
2023-04-28 14:30:00,9.18,9.23,9.14,9.2,682123.0,8.1809,8.2254,8.1452,8.1987,682123.0
2023-04-28 15:00:00,9.2,9.26,9.17,9.25,1871849.0,8.1987,8.2522,8.172,8.2433,1871849.0
2023-04-28 15:30:00,9.25,9.48,9.24,9.38,8375154.0,8.2433,8.4482,8.2344,8.3591,8375154.0
2023-05-01 09:30:00,8.86,9.02,8.12,8.16,3000899.0,7.8957,8.0383,7.2363,7.2719,3000899.0
2023-05-01 10:00:00,8.15,8.26,8.01,8.19,2487327.0,7.263,7.361,7.1382,7.2986,2487327.0
2023-05-01 10:30:00,8.19,8.22,8.0,8.04,1930089.0,7.2986,7.3254,7.1293,7.165,1930089.0
2023-05-01 11:00:00,8.04,8.07,7.87,7.87,1487203.0,7.165,7.1917,7.0135,7.0135,1487203.0
2023-05-01 11:30:00,7.86,8.04,7.79,7.95,1255360.0,7.0046,7.165,6.9422,7.0848,1255360.0
2023-05-01 12:00:00,7.95,8.09,7.93,8.01,832975.0,7.0848,7.2095,7.0669,7.1382,832975.0
2023-05-01 12:30:00,8.01,8.08,7.82,7.82,954899.0,7.1382,7.2006,6.9689,6.9689,954899.0
2023-05-01 13:00:00,7.82,7.87,7.75,7.75,1131076.0,6.9689,7.0135,6.9065,6.9065,1131076.0
2023-05-01 13:30:00,7.76,7.84,7.7,7.83,1288391.0,6.9154,6.9867,6.862,6.9778,1288391.0
2023-05-01 14:00:00,7.83,7.9,7.75,7.75,898228.0,6.9778,7.0402,6.9065,6.9065,898228.0
2023-05-01 14:30:00,7.75,7.81,7.7,7.72,1531740.0,6.9065,6.96,6.862,6.8798,1531740.0
2023-05-01 15:00:00,7.72,7.72,7.61,7.63,1728251.0,6.8798,6.8798,6.7818,6.7996,1728251.0
2023-05-01 15:30:00,7.62,7.64,7.44,7.53,7153106.0,6.7907,6.8085,6.6303,6.7105,7153106.0
2023-05-02 09:30:00,7.6,7.74,7.38,7.67,1578737.0,6.7728,6.8976,6.5768,6.8352,1578737.0
2023-05-02 10:00:00,7.67,7.69,7.04,7.31,2332988.0,6.8352,6.8531,6.2738,6.5144,2332988.0
2023-05-02 10:30:00,7.3,7.39,7.07,7.1,1942122.0,6.5055,6.5857,6.3005,6.3273,1942122.0
2023-05-02 11:00:00,7.1,7.13,6.96,7.11,2497299.0,6.3273,6.354,6.2025,6.3362,2497299.0
2023-05-02 11:30:00,7.11,7.12,7.01,7.03,784306.0,6.3362,6.3451,6.2471,6.2649,784306.0
2023-05-02 12:00:00,7.03,7.11,7.0,7.11,685307.0,6.2649,6.3362,6.2381,6.3362,685307.0
2023-05-02 12:30:00,7.11,7.11,7.0,7.04,567107.0,6.3362,6.3362,6.2381,6.2738,567107.0
2023-05-02 13:00:00,7.04,7.12,7.02,7.1,512037.0,6.2738,6.3451,6.256,6.3273,512037.0
2023-05-02 13:30:00,7.1,7.18,7.07,7.12,1105446.0,6.3273,6.3986,6.3005,6.3451,1105446.0
2023-05-02 14:00:00,7.13,7.14,7.08,7.09,519622.0,6.354,6.3629,6.3094,6.3184,519622.0
2023-05-02 14:30:00,7.1,7.17,7.08,7.16,886369.0,6.3273,6.3896,6.3094,6.3807,886369.0
2023-05-02 15:00:00,7.16,7.18,7.09,7.16,678183.0,6.3807,6.3986,6.3184,6.3807,678183.0
2023-05-02 15:30:00,7.16,7.3,7.09,7.3,2010143.0,6.3807,6.5055,6.3184,6.5055,2010143.0
2023-05-03 09:30:00,7.26,7.45,7.25,7.35,633924.0,6.4699,6.6392,6.4609,6.5501,633924.0
2023-05-03 10:00:00,7.34,7.45,7.3,7.42,370936.0,6.5411,6.6392,6.5055,6.6124,370936.0
2023-05-03 10:30:00,7.42,7.42,7.24,7.29,551387.0,6.6124,6.6124,6.452,6.4966,551387.0
2023-05-03 11:00:00,7.29,7.44,7.27,7.44,489337.0,6.4966,6.6303,6.4788,6.6303,489337.0
2023-05-03 11:30:00,7.43,7.49,7.37,7.44,365400.0,6.6213,6.6748,6.5679,6.6303,365400.0
2023-05-03 12:00:00,7.45,7.5,7.43,7.5,484290.0,6.6392,6.6837,6.6213,6.6837,484290.0
2023-05-03 12:30:00,7.5,7.55,7.45,7.54,279160.0,6.6837,6.7283,6.6392,6.7194,279160.0
2023-05-03 13:00:00,7.54,7.59,7.51,7.58,336228.0,6.7194,6.7639,6.6926,6.755,336228.0
2023-05-03 13:30:00,7.58,7.64,7.54,7.63,391674.0,6.755,6.8085,6.7194,6.7996,391674.0
2023-05-03 14:00:00,7.62,7.68,7.55,7.58,420744.0,6.7907,6.8441,6.7283,6.755,420744.0
2023-05-03 14:30:00,7.58,7.69,7.53,7.61,605552.0,6.755,6.8531,6.7105,6.7818,605552.0
2023-05-03 15:00:00,7.61,7.62,7.36,7.38,1030496.0,6.7818,6.7907,6.559,6.5768,1030496.0
2023-05-03 15:30:00,7.37,7.46,7.28,7.31,2878306.0,6.5679,6.6481,6.4877,6.5144,2878306.0
2023-05-04 09:30:00,7.02,7.08,6.64,7.01,2155576.0,6.256,6.3094,5.9173,6.2471,2155576.0
2023-05-04 10:00:00,7.01,7.05,6.79,6.84,1669694.0,6.2471,6.2827,6.051,6.0956,1669694.0
2023-05-04 10:30:00,6.83,6.96,6.67,6.95,2653788.0,6.0867,6.2025,5.9441,6.1936,2653788.0
2023-05-04 11:00:00,6.95,7.28,6.94,7.03,1256229.0,6.1936,6.4877,6.1847,6.2649,1256229.0
2023-05-04 11:30:00,7.03,7.09,6.95,6.96,547226.0,6.2649,6.3184,6.1936,6.2025,547226.0
2023-05-04 12:00:00,6.97,7.07,6.88,6.95,1939322.0,6.2114,6.3005,6.1312,6.1936,1939322.0
2023-05-04 12:30:00,6.95,7.09,6.86,7.0,1482483.0,6.1936,6.3184,6.1134,6.2381,1482483.0
2023-05-04 13:00:00,7.0,7.14,6.93,7.13,1013909.0,6.2381,6.3629,6.1758,6.354,1013909.0
2023-05-04 13:30:00,7.13,7.14,6.95,7.0,743883.0,6.354,6.3629,6.1936,6.2381,743883.0
2023-05-04 14:00:00,7.0,7.12,6.93,7.08,774805.0,6.2381,6.3451,6.1758,6.3094,774805.0
2023-05-04 14:30:00,7.07,7.11,6.99,7.03,693509.0,6.3005,6.3362,6.2292,6.2649,693509.0
2023-05-04 15:00:00,7.03,7.13,7.02,7.08,904982.0,6.2649,6.354,6.256,6.3094,904982.0
2023-05-04 15:30:00,7.08,7.16,6.99,7.14,2633110.0,6.3094,6.3807,6.2292,6.3629,2633110.0
2023-05-05 09:30:00,7.61,7.67,7.35,7.41,766688.0,6.7818,6.8352,6.5501,6.6035,766688.0
2023-05-05 10:00:00,7.41,7.53,7.41,7.48,772685.0,6.6035,6.7105,6.6035,6.6659,772685.0
2023-05-05 10:30:00,7.49,7.56,7.39,7.54,509741.0,6.6748,6.7372,6.5857,6.7194,509741.0
2023-05-05 11:00:00,7.54,7.65,7.53,7.58,502516.0,6.7194,6.8174,6.7105,6.755,502516.0
2023-05-05 11:30:00,7.58,7.65,7.53,7.64,443611.0,6.755,6.8174,6.7105,6.8085,443611.0
2023-05-05 12:00:00,7.64,7.69,7.57,7.6,450581.0,6.8085,6.8531,6.7461,6.7728,450581.0
2023-05-05 12:30:00,7.6,7.63,7.47,7.52,714120.0,6.7728,6.7996,6.657,6.7016,714120.0
2023-05-05 13:00:00,7.52,7.55,7.42,7.46,549433.0,6.7016,6.7283,6.6124,6.6481,549433.0
2023-05-05 13:30:00,7.46,7.49,7.41,7.41,487034.0,6.6481,6.6748,6.6035,6.6035,487034.0
2023-05-05 14:00:00,7.42,7.47,7.38,7.4,471499.0,6.6124,6.657,6.5768,6.5946,471499.0
2023-05-05 14:30:00,7.4,7.51,7.39,7.47,718200.0,6.5946,6.6926,6.5857,6.657,718200.0
2023-05-05 15:00:00,7.47,7.57,7.46,7.56,471171.0,6.657,6.7461,6.6481,6.7372,471171.0
2023-05-05 15:30:00,7.56,7.68,7.55,7.58,2573885.0,6.7372,6.8441,6.7283,6.755,2573885.0
2023-05-08 09:30:00,7.65,7.67,7.34,7.39,650049.0,6.8174,6.8352,6.5411,6.5857,650049.0
2023-05-08 10:00:00,7.39,7.39,7.26,7.27,402971.0,6.5857,6.5857,6.4699,6.4788,402971.0
2023-05-08 10:30:00,7.27,7.34,7.26,7.33,335267.0,6.4788,6.5411,6.4699,6.5322,335267.0
2023-05-08 11:00:00,7.32,7.36,7.28,7.28,415434.0,6.5233,6.559,6.4877,6.4877,415434.0
2023-05-08 11:30:00,7.28,7.33,7.25,7.31,270030.0,6.4877,6.5322,6.4609,6.5144,270030.0
2023-05-08 12:00:00,7.31,7.33,7.29,7.32,168953.0,6.5144,6.5322,6.4966,6.5233,168953.0
2023-05-08 12:30:00,7.32,7.33,7.19,7.21,208374.0,6.5233,6.5322,6.4075,6.4253,208374.0
2023-05-08 13:00:00,7.2,7.25,7.2,7.23,247293.0,6.4164,6.4609,6.4164,6.4431,247293.0
2023-05-08 13:30:00,7.23,7.3,7.22,7.29,224423.0,6.4431,6.5055,6.4342,6.4966,224423.0
2023-05-08 14:00:00,7.3,7.31,7.22,7.31,258441.0,6.5055,6.5144,6.4342,6.5144,258441.0
2023-05-08 14:30:00,7.31,7.35,7.27,7.29,275331.0,6.5144,6.5501,6.4788,6.4966,275331.0
2023-05-08 15:00:00,7.28,7.29,7.22,7.24,331132.0,6.4877,6.4966,6.4342,6.452,331132.0
2023-05-08 15:30:00,7.23,7.24,7.18,7.19,580929.0,6.4431,6.452,6.3986,6.4075,580929.0
2023-05-09 09:30:00,7.16,7.17,7.02,7.07,692281.0,6.3807,6.3896,6.256,6.3005,692281.0
2023-05-09 10:00:00,7.07,7.09,6.98,7.08,424564.0,6.3005,6.3184,6.2203,6.3094,424564.0
2023-05-09 10:30:00,7.07,7.08,7.02,7.08,119236.0,6.3005,6.3094,6.256,6.3094,119236.0
2023-05-09 11:00:00,7.08,7.13,7.0,7.0,578448.0,6.3094,6.354,6.2381,6.2381,578448.0
2023-05-09 11:30:00,7.0,7.04,6.99,7.03,292859.0,6.2381,6.2738,6.2292,6.2649,292859.0
2023-05-09 12:00:00,7.04,7.04,6.91,6.94,349262.0,6.2738,6.2738,6.1579,6.1847,349262.0
2023-05-09 12:30:00,6.94,6.98,6.93,6.98,168843.0,6.1847,6.2203,6.1758,6.2203,168843.0
2023-05-09 13:00:00,6.97,7.05,6.93,7.04,493497.0,6.2114,6.2827,6.1758,6.2738,493497.0
2023-05-09 13:30:00,7.05,7.19,7.02,7.19,681301.0,6.2827,6.4075,6.256,6.4075,681301.0
2023-05-09 14:00:00,7.19,7.23,7.16,7.17,281811.0,6.4075,6.4431,6.3807,6.3896,281811.0
2023-05-09 14:30:00,7.17,7.18,7.11,7.13,226321.0,6.3896,6.3986,6.3362,6.354,226321.0
2023-05-09 15:00:00,7.13,7.14,7.09,7.12,254864.0,6.354,6.3629,6.3184,6.3451,254864.0
2023-05-09 15:30:00,7.12,7.12,7.03,7.08,1063378.0,6.3451,6.3451,6.2649,6.3094,1063378.0
2023-05-10 09:30:00,7.23,7.25,7.04,7.09,411455.0,6.4431,6.4609,6.2738,6.3184,411455.0
2023-05-10 10:00:00,7.1,7.14,6.97,7.01,359252.0,6.3273,6.3629,6.2114,6.2471,359252.0
2023-05-10 10:30:00,7.02,7.09,6.98,7.04,301026.0,6.256,6.3184,6.2203,6.2738,301026.0
2023-05-10 11:00:00,7.04,7.06,6.98,7.0,287697.0,6.2738,6.2916,6.2203,6.2381,287697.0
2023-05-10 11:30:00,6.99,7.01,6.96,6.98,184916.0,6.2292,6.2471,6.2025,6.2203,184916.0
2023-05-10 12:00:00,6.98,7.0,6.94,6.96,176002.0,6.2203,6.2381,6.1847,6.2025,176002.0
2023-05-10 12:30:00,6.96,6.96,6.88,6.89,265439.0,6.2025,6.2025,6.1312,6.1401,265439.0
2023-05-10 13:00:00,6.89,6.9,6.83,6.85,276713.0,6.1401,6.149,6.0867,6.1045,276713.0
2023-05-10 13:30:00,6.85,6.87,6.81,6.86,238387.0,6.1045,6.1223,6.0688,6.1134,238387.0
2023-05-10 14:00:00,6.86,6.89,6.83,6.87,194929.0,6.1134,6.1401,6.0867,6.1223,194929.0
2023-05-10 14:30:00,6.87,6.88,6.82,6.85,247833.0,6.1223,6.1312,6.0777,6.1045,247833.0
2023-05-10 15:00:00,6.84,6.87,6.8,6.84,529051.0,6.0956,6.1223,6.0599,6.0956,529051.0
2023-05-10 15:30:00,6.84,6.87,6.8,6.86,1413005.0,6.0956,6.1223,6.0599,6.1134,1413005.0
2023-05-11 09:30:00,6.74,6.81,6.68,6.77,641935.0,6.0064,6.0688,5.953,6.0332,641935.0
2023-05-11 10:00:00,6.77,6.78,6.65,6.67,353974.0,6.0332,6.0421,5.9262,5.9441,353974.0
2023-05-11 10:30:00,6.68,6.72,6.65,6.67,330964.0,5.953,5.9886,5.9262,5.9441,330964.0
2023-05-11 11:00:00,6.68,6.74,6.67,6.74,228907.0,5.953,6.0064,5.9441,6.0064,228907.0
2023-05-11 11:30:00,6.74,6.83,6.73,6.79,327370.0,6.0064,6.0867,5.9975,6.051,327370.0
2023-05-11 12:00:00,6.79,6.8,6.72,6.72,341377.0,6.051,6.0599,5.9886,5.9886,341377.0
2023-05-11 12:30:00,6.73,6.73,6.69,6.71,206288.0,5.9975,5.9975,5.9619,5.9797,206288.0
2023-05-11 13:00:00,6.71,6.73,6.69,6.7,206940.0,5.9797,5.9975,5.9619,5.9708,206940.0
2023-05-11 13:30:00,6.71,6.75,6.67,6.75,182870.0,5.9797,6.0154,5.9441,6.0154,182870.0
2023-05-11 14:00:00,6.75,6.75,6.7,6.72,278926.0,6.0154,6.0154,5.9708,5.9886,278926.0
2023-05-11 14:30:00,6.72,6.72,6.66,6.67,269239.0,5.9886,5.9886,5.9352,5.9441,269239.0
2023-05-11 15:00:00,6.67,6.7,6.65,6.69,414885.0,5.9441,5.9708,5.9262,5.9619,414885.0
2023-05-11 15:30:00,6.69,6.7,6.65,6.67,1089445.0,5.9619,5.9708,5.9262,5.9441,1089445.0
2023-05-12 09:30:00,6.74,6.78,6.52,6.53,467201.0,6.0064,6.0421,5.8104,5.8193,467201.0
2023-05-12 10:00:00,6.53,6.53,6.45,6.49,587711.0,5.8193,5.8193,5.748,5.7837,587711.0
2023-05-12 10:30:00,6.5,6.5,6.43,6.47,490264.0,5.7926,5.7926,5.7302,5.7658,490264.0
2023-05-12 11:00:00,6.47,6.53,6.46,6.48,461268.0,5.7658,5.8193,5.7569,5.7747,461268.0
2023-05-12 11:30:00,6.47,6.5,6.46,6.48,189709.0,5.7658,5.7926,5.7569,5.7747,189709.0
2023-05-12 12:00:00,6.48,6.48,6.42,6.43,330679.0,5.7747,5.7747,5.7213,5.7302,330679.0
2023-05-12 12:30:00,6.42,6.44,6.38,6.42,407516.0,5.7213,5.7391,5.6856,5.7213,407516.0
2023-05-12 13:00:00,6.41,6.51,6.41,6.49,707577.0,5.7124,5.8015,5.7124,5.7837,707577.0
2023-05-12 13:30:00,6.49,6.51,6.44,6.44,386895.0,5.7837,5.8015,5.7391,5.7391,386895.0
2023-05-12 14:00:00,6.45,6.52,6.44,6.52,325251.0,5.748,5.8104,5.7391,5.8104,325251.0
2023-05-12 14:30:00,6.52,6.52,6.48,6.52,281567.0,5.8104,5.8104,5.7747,5.8104,281567.0
2023-05-12 15:00:00,6.51,6.57,6.5,6.54,305300.0,5.8015,5.8549,5.7926,5.8282,305300.0
2023-05-12 15:30:00,6.54,6.62,6.54,6.59,2354516.0,5.8282,5.8995,5.8282,5.8728,2354516.0
2023-05-15 09:30:00,6.63,6.85,6.61,6.78,731510.0,5.9084,6.1045,5.8906,6.0421,731510.0
2023-05-15 10:00:00,6.78,6.84,6.77,6.78,531606.0,6.0421,6.0956,6.0332,6.0421,531606.0
2023-05-15 10:30:00,6.78,6.9,6.77,6.88,368955.0,6.0421,6.149,6.0332,6.1312,368955.0
2023-05-15 11:00:00,6.89,6.97,6.87,6.91,369190.0,6.1401,6.2114,6.1223,6.1579,369190.0
2023-05-15 11:30:00,6.91,6.92,6.84,6.85,310508.0,6.1579,6.1669,6.0956,6.1045,310508.0
2023-05-15 12:00:00,6.85,6.86,6.82,6.84,414951.0,6.1045,6.1134,6.0777,6.0956,414951.0
2023-05-15 12:30:00,6.83,6.94,6.83,6.94,1158431.0,6.0867,6.1847,6.0867,6.1847,1158431.0
2023-05-15 13:00:00,6.94,6.95,6.9,6.91,631920.0,6.1847,6.1936,6.149,6.1579,631920.0
2023-05-15 13:30:00,6.91,6.93,6.84,6.85,338134.0,6.1579,6.1758,6.0956,6.1045,338134.0
2023-05-15 14:00:00,6.85,6.85,6.79,6.85,280854.0,6.1045,6.1045,6.051,6.1045,280854.0
2023-05-15 14:30:00,6.85,6.86,6.82,6.85,520897.0,6.1045,6.1134,6.0777,6.1045,520897.0
2023-05-15 15:00:00,6.84,6.89,6.82,6.85,863388.0,6.0956,6.1401,6.0777,6.1045,863388.0
2023-05-15 15:30:00,6.85,6.89,6.82,6.88,1300558.0,6.1045,6.1401,6.0777,6.1312,1300558.0
2023-05-16 09:30:00,6.9,6.97,6.79,6.8,397554.0,6.149,6.2114,6.051,6.0599,397554.0
2023-05-16 10:00:00,6.8,6.8,6.73,6.77,372678.0,6.0599,6.0599,5.9975,6.0332,372678.0
2023-05-16 10:30:00,6.77,6.91,6.75,6.85,274363.0,6.0332,6.1579,6.0154,6.1045,274363.0
2023-05-16 11:00:00,6.85,6.87,6.82,6.86,268586.0,6.1045,6.1223,6.0777,6.1134,268586.0
2023-05-16 11:30:00,6.86,6.86,6.81,6.83,203072.0,6.1134,6.1134,6.0688,6.0867,203072.0
2023-05-16 12:00:00,6.83,6.87,6.81,6.82,136374.0,6.0867,6.1223,6.0688,6.0777,136374.0
2023-05-16 12:30:00,6.82,6.84,6.79,6.82,155700.0,6.0777,6.0956,6.051,6.0777,155700.0
2023-05-16 13:00:00,6.81,6.87,6.79,6.81,400902.0,6.0688,6.1223,6.051,6.0688,400902.0
2023-05-16 13:30:00,6.81,6.82,6.77,6.79,186834.0,6.0688,6.0777,6.0332,6.051,186834.0
2023-05-16 14:00:00,6.79,6.81,6.77,6.79,200134.0,6.051,6.0688,6.0332,6.051,200134.0
2023-05-16 14:30:00,6.8,6.83,6.78,6.83,212561.0,6.0599,6.0867,6.0421,6.0867,212561.0
2023-05-16 15:00:00,6.82,6.83,6.77,6.78,278941.0,6.0777,6.0867,6.0332,6.0421,278941.0
2023-05-16 15:30:00,6.77,6.78,6.67,6.7,922092.0,6.0332,6.0421,5.9441,5.9708,922092.0
2023-05-17 09:30:00,6.77,6.86,6.73,6.79,439529.0,6.0332,6.1134,5.9975,6.051,439529.0
2023-05-17 10:00:00,6.8,6.91,6.79,6.9,300566.0,6.0599,6.1579,6.051,6.149,300566.0
2023-05-17 10:30:00,6.91,6.92,6.84,6.89,193372.0,6.1579,6.1669,6.0956,6.1401,193372.0
2023-05-17 11:00:00,6.89,7.15,6.88,7.14,667381.0,6.1401,6.3718,6.1312,6.3629,667381.0
2023-05-17 11:30:00,7.13,7.18,7.09,7.14,436318.0,6.354,6.3986,6.3184,6.3629,436318.0
2023-05-17 12:00:00,7.13,7.2,7.11,7.19,307428.0,6.354,6.4164,6.3362,6.4075,307428.0
2023-05-17 12:30:00,7.19,7.29,7.17,7.29,456372.0,6.4075,6.4966,6.3896,6.4966,456372.0
2023-05-17 13:00:00,7.29,7.33,7.24,7.27,374844.0,6.4966,6.5322,6.452,6.4788,374844.0
2023-05-17 13:30:00,7.27,7.31,7.24,7.25,245948.0,6.4788,6.5144,6.452,6.4609,245948.0
2023-05-17 14:00:00,7.25,7.33,7.24,7.31,281239.0,6.4609,6.5322,6.452,6.5144,281239.0
2023-05-17 14:30:00,7.32,7.35,7.28,7.29,322725.0,6.5233,6.5501,6.4877,6.4966,322725.0
2023-05-17 15:00:00,7.3,7.35,7.28,7.3,425149.0,6.5055,6.5501,6.4877,6.5055,425149.0
2023-05-17 15:30:00,7.31,7.37,7.28,7.34,1612561.0,6.5144,6.5679,6.4877,6.5411,1612561.0
2023-05-18 09:30:00,7.32,7.41,7.23,7.35,338431.0,6.5233,6.6035,6.4431,6.5501,338431.0
2023-05-18 10:00:00,7.35,7.54,7.33,7.52,334663.0,6.5501,6.7194,6.5322,6.7016,334663.0
2023-05-18 10:30:00,7.52,7.54,7.46,7.48,380955.0,6.7016,6.7194,6.6481,6.6659,380955.0
2023-05-18 11:00:00,7.48,7.5,7.43,7.47,169984.0,6.6659,6.6837,6.6213,6.657,169984.0
2023-05-18 11:30:00,7.47,7.54,7.47,7.51,309185.0,6.657,6.7194,6.657,6.6926,309185.0
2023-05-18 12:00:00,7.51,7.53,7.46,7.47,352481.0,6.6926,6.7105,6.6481,6.657,352481.0
2023-05-18 12:30:00,7.47,7.48,7.42,7.46,139383.0,6.657,6.6659,6.6124,6.6481,139383.0
2023-05-18 13:00:00,7.46,7.55,7.45,7.51,241231.0,6.6481,6.7283,6.6392,6.6926,241231.0
2023-05-18 13:30:00,7.5,7.53,7.49,7.51,188473.0,6.6837,6.7105,6.6748,6.6926,188473.0
2023-05-18 14:00:00,7.51,7.52,7.46,7.51,296621.0,6.6926,6.7016,6.6481,6.6926,296621.0
2023-05-18 14:30:00,7.5,7.53,7.5,7.53,339111.0,6.6837,6.7105,6.6837,6.7105,339111.0
2023-05-18 15:00:00,7.53,7.59,7.5,7.52,722036.0,6.7105,6.7639,6.6837,6.7016,722036.0
2023-05-18 15:30:00,7.52,7.61,7.52,7.58,1074092.0,6.7016,6.7818,6.7016,6.755,1074092.0
2023-05-19 09:30:00,7.67,7.67,7.54,7.57,506315.0,6.8352,6.8352,6.7194,6.7461,506315.0
2023-05-19 10:00:00,7.58,7.59,7.52,7.54,272079.0,6.755,6.7639,6.7016,6.7194,272079.0
2023-05-19 10:30:00,7.54,7.55,7.39,7.4,498447.0,6.7194,6.7283,6.5857,6.5946,498447.0
2023-05-19 11:00:00,7.39,7.39,7.16,7.2,968473.0,6.5857,6.5857,6.3807,6.4164,968473.0
2023-05-19 11:30:00,7.2,7.26,7.1,7.23,587093.0,6.4164,6.4699,6.3273,6.4431,587093.0
2023-05-19 12:00:00,7.23,7.32,7.19,7.2,441491.0,6.4431,6.5233,6.4075,6.4164,441491.0
2023-05-19 12:30:00,7.2,7.29,7.17,7.2,466674.0,6.4164,6.4966,6.3896,6.4164,466674.0
2023-05-19 13:00:00,7.2,7.27,7.14,7.16,843292.0,6.4164,6.4788,6.3629,6.3807,843292.0
2023-05-19 13:30:00,7.16,7.2,7.13,7.17,531029.0,6.3807,6.4164,6.354,6.3896,531029.0
2023-05-19 14:00:00,7.17,7.22,7.15,7.18,231637.0,6.3896,6.4342,6.3718,6.3986,231637.0
2023-05-19 14:30:00,7.19,7.21,7.17,7.2,189335.0,6.4075,6.4253,6.3896,6.4164,189335.0
2023-05-19 15:00:00,7.2,7.2,7.13,7.15,451758.0,6.4164,6.4164,6.354,6.3718,451758.0
2023-05-19 15:30:00,7.15,7.18,7.12,7.16,1774255.0,6.3718,6.3986,6.3451,6.3807,1774255.0
2023-05-22 09:30:00,7.28,7.31,7.15,7.23,262809.0,6.4877,6.5144,6.3718,6.4431,262809.0
2023-05-22 10:00:00,7.22,7.4,7.15,7.38,319593.0,6.4342,6.5946,6.3718,6.5768,319593.0
2023-05-22 10:30:00,7.38,7.49,7.29,7.31,307545.0,6.5768,6.6748,6.4966,6.5144,307545.0
2023-05-22 11:00:00,7.32,7.42,7.31,7.41,162685.0,6.5233,6.6124,6.5144,6.6035,162685.0
2023-05-22 11:30:00,7.41,7.45,7.4,7.45,137598.0,6.6035,6.6392,6.5946,6.6392,137598.0
2023-05-22 12:00:00,7.45,7.52,7.43,7.5,178083.0,6.6392,6.7016,6.6213,6.6837,178083.0
2023-05-22 12:30:00,7.5,7.52,7.45,7.46,125538.0,6.6837,6.7016,6.6392,6.6481,125538.0
2023-05-22 13:00:00,7.47,7.49,7.4,7.42,206131.0,6.657,6.6748,6.5946,6.6124,206131.0
2023-05-22 13:30:00,7.43,7.52,7.42,7.49,192194.0,6.6213,6.7016,6.6124,6.6748,192194.0
2023-05-22 14:00:00,7.5,7.53,7.48,7.53,131890.0,6.6837,6.7105,6.6659,6.7105,131890.0
2023-05-22 14:30:00,7.53,7.57,7.51,7.54,303533.0,6.7105,6.7461,6.6926,6.7194,303533.0
2023-05-22 15:00:00,7.54,7.55,7.51,7.52,250709.0,6.7194,6.7283,6.6926,6.7016,250709.0
2023-05-22 15:30:00,7.53,7.6,7.51,7.56,757315.0,6.7105,6.7728,6.6926,6.7372,757315.0
2023-05-23 09:30:00,7.59,7.84,7.54,7.8,528912.0,6.7639,6.9867,6.7194,6.9511,528912.0
2023-05-23 10:00:00,7.8,7.9,7.8,7.89,345241.0,6.9511,7.0402,6.9511,7.0313,345241.0
2023-05-23 10:30:00,7.89,7.93,7.84,7.87,237673.0,7.0313,7.0669,6.9867,7.0135,237673.0
2023-05-23 11:00:00,7.86,7.99,7.86,7.99,175405.0,7.0046,7.1204,7.0046,7.1204,175405.0
2023-05-23 11:30:00,7.98,8.11,7.97,8.0,498813.0,7.1115,7.2273,7.1026,7.1293,498813.0
2023-05-23 12:00:00,8.0,8.08,7.99,8.05,1050874.0,7.1293,7.2006,7.1204,7.1739,1050874.0
2023-05-23 12:30:00,8.05,8.06,7.98,7.99,684701.0,7.1739,7.1828,7.1115,7.1204,684701.0
2023-05-23 13:00:00,7.99,8.06,7.98,8.02,218337.0,7.1204,7.1828,7.1115,7.1471,218337.0
2023-05-23 13:30:00,8.02,8.06,7.99,8.04,218709.0,7.1471,7.1828,7.1204,7.165,218709.0
2023-05-23 14:00:00,8.04,8.05,7.89,7.94,452022.0,7.165,7.1739,7.0313,7.0758,452022.0
2023-05-23 14:30:00,7.94,7.97,7.87,7.94,183068.0,7.0758,7.1026,7.0135,7.0758,183068.0
2023-05-23 15:00:00,7.94,7.95,7.88,7.91,232057.0,7.0758,7.0848,7.0224,7.0491,232057.0
2023-05-23 15:30:00,7.9,7.91,7.8,7.8,616039.0,7.0402,7.0491,6.9511,6.9511,616039.0
2023-05-24 09:30:00,7.72,7.77,7.58,7.63,254317.0,6.8798,6.9243,6.755,6.7996,254317.0
2023-05-24 10:00:00,7.63,7.65,7.55,7.58,241986.0,6.7996,6.8174,6.7283,6.755,241986.0
2023-05-24 10:30:00,7.58,7.65,7.57,7.62,152842.0,6.755,6.8174,6.7461,6.7907,152842.0
2023-05-24 11:00:00,7.62,7.67,7.57,7.63,95336.0,6.7907,6.8352,6.7461,6.7996,95336.0
2023-05-24 11:30:00,7.63,7.64,7.59,7.6,96610.0,6.7996,6.8085,6.7639,6.7728,96610.0
2023-05-24 12:00:00,7.61,7.64,7.59,7.63,81416.0,6.7818,6.8085,6.7639,6.7996,81416.0
2023-05-24 12:30:00,7.63,7.66,7.61,7.63,85119.0,6.7996,6.8263,6.7818,6.7996,85119.0
2023-05-24 13:00:00,7.62,7.66,7.59,7.63,77556.0,6.7907,6.8263,6.7639,6.7996,77556.0
2023-05-24 13:30:00,7.63,7.66,7.61,7.62,88171.0,6.7996,6.8263,6.7818,6.7907,88171.0
2023-05-24 14:00:00,7.62,7.65,7.59,7.6,106827.0,6.7907,6.8174,6.7639,6.7728,106827.0
2023-05-24 14:30:00,7.6,7.63,7.59,7.6,86940.0,6.7728,6.7996,6.7639,6.7728,86940.0
2023-05-24 15:00:00,7.6,7.67,7.59,7.64,177277.0,6.7728,6.8352,6.7639,6.8085,177277.0
2023-05-24 15:30:00,7.64,7.67,7.6,7.63,522790.0,6.8085,6.8352,6.7728,6.7996,522790.0
2023-05-25 09:30:00,7.53,7.64,7.53,7.58,235068.0,6.7105,6.8085,6.7105,6.755,235068.0
2023-05-25 10:00:00,7.58,7.59,7.5,7.57,248859.0,6.755,6.7639,6.6837,6.7461,248859.0
2023-05-25 10:30:00,7.57,7.58,7.51,7.54,191723.0,6.7461,6.755,6.6926,6.7194,191723.0
2023-05-25 11:00:00,7.54,7.54,7.45,7.5,146206.0,6.7194,6.7194,6.6392,6.6837,146206.0
2023-05-25 11:30:00,7.49,7.5,7.44,7.49,164385.0,6.6748,6.6837,6.6303,6.6748,164385.0
2023-05-25 12:00:00,7.49,7.55,7.48,7.54,129255.0,6.6748,6.7283,6.6659,6.7194,129255.0
2023-05-25 12:30:00,7.54,7.56,7.47,7.49,133896.0,6.7194,6.7372,6.657,6.6748,133896.0
2023-05-25 13:00:00,7.49,7.54,7.46,7.53,108621.0,6.6748,6.7194,6.6481,6.7105,108621.0
2023-05-25 13:30:00,7.53,7.55,7.5,7.51,110000.0,6.7105,6.7283,6.6837,6.6926,110000.0
2023-05-25 14:00:00,7.52,7.57,7.51,7.54,112149.0,6.7016,6.7461,6.6926,6.7194,112149.0
2023-05-25 14:30:00,7.54,7.54,7.47,7.51,169346.0,6.7194,6.7194,6.657,6.6926,169346.0
2023-05-25 15:00:00,7.51,7.58,7.5,7.57,186219.0,6.6926,6.755,6.6837,6.7461,186219.0
2023-05-25 15:30:00,7.58,7.59,7.55,7.56,648304.0,6.755,6.7639,6.7283,6.7372,648304.0
2023-05-26 09:30:00,7.53,7.53,7.34,7.35,187589.0,6.7105,6.7105,6.5411,6.5501,187589.0
2023-05-26 10:00:00,7.35,7.51,7.31,7.51,187437.0,6.5501,6.6926,6.5144,6.6926,187437.0
2023-05-26 10:30:00,7.5,7.55,7.44,7.45,154386.0,6.6837,6.7283,6.6303,6.6392,154386.0
2023-05-26 11:00:00,7.45,7.53,7.45,7.48,111443.0,6.6392,6.7105,6.6392,6.6659,111443.0
2023-05-26 11:30:00,7.47,7.5,7.45,7.49,79412.0,6.657,6.6837,6.6392,6.6748,79412.0
2023-05-26 12:00:00,7.49,7.62,7.49,7.6,170378.0,6.6748,6.7907,6.6748,6.7728,170378.0
2023-05-26 12:30:00,7.61,7.63,7.56,7.58,147780.0,6.7818,6.7996,6.7372,6.755,147780.0
2023-05-26 13:00:00,7.58,7.59,7.54,7.56,151492.0,6.755,6.7639,6.7194,6.7372,151492.0
2023-05-26 13:30:00,7.55,7.6,7.55,7.56,94279.0,6.7283,6.7728,6.7283,6.7372,94279.0
2023-05-26 14:00:00,7.56,7.57,7.54,7.54,202986.0,6.7372,6.7461,6.7194,6.7194,202986.0
2023-05-26 14:30:00,7.54,7.6,7.53,7.58,117061.0,6.7194,6.7728,6.7105,6.755,117061.0
2023-05-26 15:00:00,7.58,7.59,7.54,7.57,281565.0,6.755,6.7639,6.7194,6.7461,281565.0
2023-05-26 15:30:00,7.56,7.65,7.54,7.64,472747.0,6.7372,6.8174,6.7194,6.8085,472747.0
2023-05-30 09:30:00,7.67,7.7,7.48,7.65,286031.0,6.8352,6.862,6.6659,6.8174,286031.0
2023-05-30 10:00:00,7.67,7.78,7.62,7.66,288446.0,6.8352,6.9333,6.7907,6.8263,288446.0
2023-05-30 10:30:00,7.65,7.71,7.65,7.68,195894.0,6.8174,6.8709,6.8174,6.8441,195894.0
2023-05-30 11:00:00,7.68,7.71,7.61,7.65,124366.0,6.8441,6.8709,6.7818,6.8174,124366.0
2023-05-30 11:30:00,7.64,7.71,7.64,7.7,152054.0,6.8085,6.8709,6.8085,6.862,152054.0
2023-05-30 12:00:00,7.7,7.71,7.66,7.69,117892.0,6.862,6.8709,6.8263,6.8531,117892.0
2023-05-30 12:30:00,7.7,7.71,7.64,7.68,165325.0,6.862,6.8709,6.8085,6.8441,165325.0
2023-05-30 13:00:00,7.68,7.68,7.62,7.66,138065.0,6.8441,6.8441,6.7907,6.8263,138065.0
2023-05-30 13:30:00,7.65,7.66,7.63,7.65,113089.0,6.8174,6.8263,6.7996,6.8174,113089.0
2023-05-30 14:00:00,7.65,7.72,7.65,7.72,70716.0,6.8174,6.8798,6.8174,6.8798,70716.0
2023-05-30 14:30:00,7.72,7.75,7.7,7.7,135985.0,6.8798,6.9065,6.862,6.862,135985.0
2023-05-30 15:00:00,7.71,7.72,7.69,7.72,116536.0,6.8709,6.8798,6.8531,6.8798,116536.0
2023-05-30 15:30:00,7.72,7.74,7.69,7.73,505265.0,6.8798,6.8976,6.8531,6.8887,505265.0
2023-05-31 09:30:00,7.64,7.67,7.52,7.55,181805.0,6.8085,6.8352,6.7016,6.7283,181805.0
2023-05-31 10:00:00,7.55,7.55,7.38,7.39,233999.0,6.7283,6.7283,6.5768,6.5857,233999.0
2023-05-31 10:30:00,7.39,7.39,7.27,7.31,269018.0,6.5857,6.5857,6.4788,6.5144,269018.0
2023-05-31 11:00:00,7.32,7.35,7.27,7.28,126325.0,6.5233,6.5501,6.4788,6.4877,126325.0
2023-05-31 11:30:00,7.29,7.32,7.25,7.28,215313.0,6.4966,6.5233,6.4609,6.4877,215313.0
2023-05-31 12:00:00,7.28,7.32,7.24,7.28,171940.0,6.4877,6.5233,6.452,6.4877,171940.0
2023-05-31 12:30:00,7.27,7.32,7.26,7.29,121348.0,6.4788,6.5233,6.4699,6.4966,121348.0
2023-05-31 13:00:00,7.28,7.33,7.27,7.3,126190.0,6.4877,6.5322,6.4788,6.5055,126190.0
2023-05-31 13:30:00,7.31,7.35,7.3,7.33,139818.0,6.5144,6.5501,6.5055,6.5322,139818.0
2023-05-31 14:00:00,7.33,7.38,7.32,7.36,168098.0,6.5322,6.5768,6.5233,6.559,168098.0
2023-05-31 14:30:00,7.36,7.37,7.29,7.33,221366.0,6.559,6.5679,6.4966,6.5322,221366.0
2023-05-31 15:00:00,7.33,7.37,7.31,7.32,282066.0,6.5322,6.5679,6.5144,6.5233,282066.0
2023-05-31 15:30:00,7.32,7.39,7.29,7.39,911884.0,6.5233,6.5857,6.4966,6.5857,911884.0
2023-06-01 09:30:00,7.42,7.46,7.31,7.33,172047.0,6.6124,6.6481,6.5144,6.5322,172047.0
2023-06-01 10:00:00,7.33,7.45,7.33,7.44,151656.0,6.5322,6.6392,6.5322,6.6303,151656.0
2023-06-01 10:30:00,7.44,7.59,7.42,7.54,164484.0,6.6303,6.7639,6.6124,6.7194,164484.0
2023-06-01 11:00:00,7.54,7.55,7.49,7.51,168975.0,6.7194,6.7283,6.6748,6.6926,168975.0
2023-06-01 11:30:00,7.51,7.62,7.51,7.62,299225.0,6.6926,6.7907,6.6926,6.7907,299225.0
2023-06-01 12:00:00,7.61,7.62,7.57,7.58,217449.0,6.7818,6.7907,6.7461,6.755,217449.0
2023-06-01 12:30:00,7.58,7.6,7.53,7.54,128353.0,6.755,6.7728,6.7105,6.7194,128353.0
2023-06-01 13:00:00,7.55,7.55,7.5,7.52,141950.0,6.7283,6.7283,6.6837,6.7016,141950.0
2023-06-01 13:30:00,7.52,7.54,7.49,7.53,95823.0,6.7016,6.7194,6.6748,6.7105,95823.0
2023-06-01 14:00:00,7.52,7.53,7.5,7.5,78719.0,6.7016,6.7105,6.6837,6.6837,78719.0
2023-06-01 14:30:00,7.51,7.51,7.46,7.48,128165.0,6.6926,6.6926,6.6481,6.6659,128165.0
2023-06-01 15:00:00,7.48,7.51,7.48,7.5,116718.0,6.6659,6.6926,6.6659,6.6837,116718.0
2023-06-01 15:30:00,7.49,7.5,7.43,7.45,858248.0,6.6748,6.6837,6.6213,6.6392,858248.0
2023-06-02 09:30:00,7.63,7.7,7.56,7.61,262912.0,6.7996,6.862,6.7372,6.7818,262912.0
2023-06-02 10:00:00,7.61,7.66,7.55,7.65,218397.0,6.7818,6.8263,6.7283,6.8174,218397.0
2023-06-02 10:30:00,7.65,7.79,7.64,7.78,228595.0,6.8174,6.9422,6.8085,6.9333,228595.0
2023-06-02 11:00:00,7.79,7.86,7.78,7.84,225447.0,6.9422,7.0046,6.9333,6.9867,225447.0
2023-06-02 11:30:00,7.83,7.85,7.74,7.81,188175.0,6.9778,6.9956,6.8976,6.96,188175.0
2023-06-02 12:00:00,7.81,7.87,7.76,7.82,286500.0,6.96,7.0135,6.9154,6.9689,286500.0
2023-06-02 12:30:00,7.81,7.87,7.8,7.84,215728.0,6.96,7.0135,6.9511,6.9867,215728.0
2023-06-02 13:00:00,7.84,7.92,7.83,7.9,201287.0,6.9867,7.058,6.9778,7.0402,201287.0
2023-06-02 13:30:00,7.9,7.91,7.87,7.9,222374.0,7.0402,7.0491,7.0135,7.0402,222374.0
2023-06-02 14:00:00,7.9,7.91,7.85,7.9,155472.0,7.0402,7.0491,6.9956,7.0402,155472.0
2023-06-02 14:30:00,7.9,7.99,7.89,7.99,241872.0,7.0402,7.1204,7.0313,7.1204,241872.0
2023-06-02 15:00:00,7.99,8.01,7.93,7.94,336480.0,7.1204,7.1382,7.0669,7.0758,336480.0
2023-06-02 15:30:00,7.94,8.01,7.93,8.0,691292.0,7.0758,7.1382,7.0669,7.1293,691292.0
2023-06-05 09:30:00,8.32,8.34,7.88,7.93,796989.0,7.4145,7.4323,7.0224,7.0669,796989.0
2023-06-05 10:00:00,7.94,7.98,7.82,7.91,370942.0,7.0758,7.1115,6.9689,7.0491,370942.0
2023-06-05 10:30:00,7.91,7.99,7.89,7.94,297604.0,7.0491,7.1204,7.0313,7.0758,297604.0
2023-06-05 11:00:00,7.94,7.99,7.91,7.98,229554.0,7.0758,7.1204,7.0491,7.1115,229554.0
2023-06-05 11:30:00,7.97,8.06,7.94,8.06,395392.0,7.1026,7.1828,7.0758,7.1828,395392.0
2023-06-05 12:00:00,8.05,8.09,8.01,8.07,266154.0,7.1739,7.2095,7.1382,7.1917,266154.0
2023-06-05 12:30:00,8.08,8.12,8.06,8.09,188470.0,7.2006,7.2363,7.1828,7.2095,188470.0
2023-06-05 13:00:00,8.08,8.08,7.99,8.0,165124.0,7.2006,7.2006,7.1204,7.1293,165124.0
2023-06-05 13:30:00,8.01,8.07,7.97,8.04,205959.0,7.1382,7.1917,7.1026,7.165,205959.0
2023-06-05 14:00:00,8.04,8.04,7.97,8.0,168846.0,7.165,7.165,7.1026,7.1293,168846.0
2023-06-05 14:30:00,8.0,8.0,7.92,7.97,177706.0,7.1293,7.1293,7.058,7.1026,177706.0
2023-06-05 15:00:00,7.97,7.98,7.92,7.93,209318.0,7.1026,7.1115,7.058,7.0669,209318.0
2023-06-05 15:30:00,7.93,7.93,7.86,7.88,916030.0,7.0669,7.0669,7.0046,7.0224,916030.0
2023-06-06 09:30:00,7.86,8.22,7.8,8.17,391210.0,7.0046,7.3254,6.9511,7.2808,391210.0
2023-06-06 10:00:00,8.17,8.34,8.13,8.33,330791.0,7.2808,7.4323,7.2452,7.4234,330791.0
2023-06-06 10:30:00,8.33,8.44,8.32,8.43,369430.0,7.4234,7.5214,7.4145,7.5125,369430.0
2023-06-06 11:00:00,8.44,8.45,8.35,8.41,275419.0,7.5214,7.5303,7.4412,7.4947,275419.0
2023-06-06 11:30:00,8.41,8.56,8.41,8.54,572844.0,7.4947,7.6284,7.4947,7.6105,572844.0
2023-06-06 12:00:00,8.54,8.56,8.45,8.46,233293.0,7.6105,7.6284,7.5303,7.5392,233293.0
2023-06-06 12:30:00,8.46,8.47,8.38,8.41,472099.0,7.5392,7.5482,7.468,7.4947,472099.0
2023-06-06 13:00:00,8.41,8.48,8.41,8.46,245750.0,7.4947,7.5571,7.4947,7.5392,245750.0
2023-06-06 13:30:00,8.46,8.47,8.42,8.46,162055.0,7.5392,7.5482,7.5036,7.5392,162055.0
2023-06-06 14:00:00,8.46,8.5,8.39,8.49,317445.0,7.5392,7.5749,7.4769,7.566,317445.0
2023-06-06 14:30:00,8.49,8.49,8.42,8.45,218801.0,7.566,7.566,7.5036,7.5303,218801.0
2023-06-06 15:00:00,8.45,8.51,8.43,8.5,545261.0,7.5303,7.5838,7.5125,7.5749,545261.0
2023-06-06 15:30:00,8.5,8.55,8.47,8.53,1714095.0,7.5749,7.6195,7.5482,7.6016,1714095.0
2023-06-07 09:30:00,8.63,8.75,8.48,8.64,405188.0,7.6907,7.7977,7.5571,7.6997,405188.0
2023-06-07 10:00:00,8.64,8.76,8.6,8.66,557452.0,7.6997,7.8066,7.664,7.7175,557452.0
2023-06-07 10:30:00,8.67,8.72,8.5,8.61,355285.0,7.7264,7.771,7.5749,7.6729,355285.0
2023-06-07 11:00:00,8.61,8.65,8.58,8.64,141397.0,7.6729,7.7086,7.6462,7.6997,141397.0
2023-06-07 11:30:00,8.64,8.68,8.58,8.6,188429.0,7.6997,7.7353,7.6462,7.664,188429.0
2023-06-07 12:00:00,8.59,8.63,8.58,8.62,162364.0,7.6551,7.6907,7.6462,7.6818,162364.0
2023-06-07 12:30:00,8.62,8.7,8.6,8.61,257325.0,7.6818,7.7531,7.664,7.6729,257325.0
2023-06-07 13:00:00,8.62,8.66,8.57,8.63,150883.0,7.6818,7.7175,7.6373,7.6907,150883.0
2023-06-07 13:30:00,8.62,8.64,8.58,8.64,243093.0,7.6818,7.6997,7.6462,7.6997,243093.0
2023-06-07 14:00:00,8.63,8.72,8.63,8.71,230747.0,7.6907,7.771,7.6907,7.762,230747.0
2023-06-07 14:30:00,8.71,8.73,8.66,8.72,257393.0,7.762,7.7799,7.7175,7.771,257393.0
2023-06-07 15:00:00,8.73,8.75,8.65,8.67,276409.0,7.7799,7.7977,7.7086,7.7264,276409.0
2023-06-07 15:30:00,8.67,8.72,8.65,8.65,879271.0,7.7264,7.771,7.7086,7.7086,879271.0
2023-06-08 09:30:00,8.6,8.66,8.38,8.41,410398.0,7.664,7.7175,7.468,7.4947,410398.0
2023-06-08 10:00:00,8.41,8.43,8.36,8.41,229708.0,7.4947,7.5125,7.4501,7.4947,229708.0
2023-06-08 10:30:00,8.41,8.42,8.33,8.35,632682.0,7.4947,7.5036,7.4234,7.4412,632682.0
2023-06-08 11:00:00,8.35,8.43,8.3,8.43,306104.0,7.4412,7.5125,7.3967,7.5125,306104.0
2023-06-08 11:30:00,8.42,8.48,8.38,8.38,352217.0,7.5036,7.5571,7.468,7.468,352217.0
2023-06-08 12:00:00,8.39,8.48,8.38,8.46,153175.0,7.4769,7.5571,7.468,7.5392,153175.0
2023-06-08 12:30:00,8.46,8.47,8.39,8.45,131287.0,7.5392,7.5482,7.4769,7.5303,131287.0
2023-06-08 13:00:00,8.44,8.52,8.43,8.51,290433.0,7.5214,7.5927,7.5125,7.5838,290433.0
2023-06-08 13:30:00,8.51,8.53,8.48,8.5,101411.0,7.5838,7.6016,7.5571,7.5749,101411.0
2023-06-08 14:00:00,8.5,8.5,8.46,8.49,72530.0,7.5749,7.5749,7.5392,7.566,72530.0
2023-06-08 14:30:00,8.49,8.51,8.47,8.49,102004.0,7.566,7.5838,7.5482,7.566,102004.0
2023-06-08 15:00:00,8.5,8.52,8.47,8.49,180212.0,7.5749,7.5927,7.5482,7.566,180212.0
2023-06-08 15:30:00,8.49,8.5,8.45,8.47,441195.0,7.566,7.5749,7.5303,7.5482,441195.0
2023-06-09 09:30:00,8.45,8.45,8.33,8.38,150776.0,7.5303,7.5303,7.4234,7.468,150776.0
2023-06-09 10:00:00,8.38,8.44,8.37,8.39,112710.0,7.468,7.5214,7.459,7.4769,112710.0
2023-06-09 10:30:00,8.39,8.43,8.37,8.38,139685.0,7.4769,7.5125,7.459,7.468,139685.0
2023-06-09 11:00:00,8.38,8.4,8.34,8.38,171609.0,7.468,7.4858,7.4323,7.468,171609.0
2023-06-09 11:30:00,8.38,8.38,8.31,8.33,175608.0,7.468,7.468,7.4056,7.4234,175608.0
2023-06-09 12:00:00,8.33,8.34,8.3,8.34,99797.0,7.4234,7.4323,7.3967,7.4323,99797.0
2023-06-09 12:30:00,8.33,8.35,8.28,8.32,101350.0,7.4234,7.4412,7.3788,7.4145,101350.0
2023-06-09 13:00:00,8.33,8.34,8.3,8.32,82090.0,7.4234,7.4323,7.3967,7.4145,82090.0
2023-06-09 13:30:00,8.32,8.33,8.28,8.33,106220.0,7.4145,7.4234,7.3788,7.4234,106220.0
2023-06-09 14:00:00,8.33,8.36,8.31,8.34,94658.0,7.4234,7.4501,7.4056,7.4323,94658.0
2023-06-09 14:30:00,8.34,8.34,8.3,8.33,82404.0,7.4323,7.4323,7.3967,7.4234,82404.0
2023-06-09 15:00:00,8.33,8.36,8.3,8.31,101018.0,7.4234,7.4501,7.3967,7.4056,101018.0
2023-06-09 15:30:00,8.31,8.38,8.28,8.37,542190.0,7.4056,7.468,7.3788,7.459,542190.0
2023-06-12 09:30:00,8.44,8.58,8.35,8.57,335490.0,7.5214,7.6462,7.4412,7.6373,335490.0
2023-06-12 10:00:00,8.58,8.59,8.42,8.46,208376.0,7.6462,7.6551,7.5036,7.5392,208376.0
2023-06-12 10:30:00,8.45,8.45,8.31,8.38,246984.0,7.5303,7.5303,7.4056,7.468,246984.0
2023-06-12 11:00:00,8.38,8.42,8.26,8.27,231877.0,7.468,7.5036,7.361,7.3699,231877.0
2023-06-12 11:30:00,8.26,8.26,8.13,8.19,522279.0,7.361,7.361,7.2452,7.2986,522279.0
2023-06-12 12:00:00,8.18,8.24,8.18,8.19,289302.0,7.2897,7.3432,7.2897,7.2986,289302.0
2023-06-12 12:30:00,8.2,8.22,8.16,8.2,181229.0,7.3075,7.3254,7.2719,7.3075,181229.0
2023-06-12 13:00:00,8.2,8.22,8.17,8.19,108287.0,7.3075,7.3254,7.2808,7.2986,108287.0
2023-06-12 13:30:00,8.19,8.21,8.14,8.19,183274.0,7.2986,7.3165,7.2541,7.2986,183274.0
2023-06-12 14:00:00,8.18,8.22,8.16,8.2,181087.0,7.2897,7.3254,7.2719,7.3075,181087.0
2023-06-12 14:30:00,8.2,8.27,8.16,8.21,268044.0,7.3075,7.3699,7.2719,7.3165,268044.0
2023-06-12 15:00:00,8.21,8.27,8.19,8.25,168764.0,7.3165,7.3699,7.2986,7.3521,168764.0
2023-06-12 15:30:00,8.25,8.26,8.19,8.22,647849.0,7.3521,7.361,7.2986,7.3254,647849.0
2023-06-13 09:30:00,8.27,8.45,8.19,8.41,227895.0,7.3699,7.5303,7.2986,7.4947,227895.0
2023-06-13 10:00:00,8.42,8.5,8.41,8.5,280209.0,7.5036,7.5749,7.4947,7.5749,280209.0
2023-06-13 10:30:00,8.5,8.5,8.38,8.39,408461.0,7.5749,7.5749,7.468,7.4769,408461.0
2023-06-13 11:00:00,8.39,8.44,8.32,8.43,236924.0,7.4769,7.5214,7.4145,7.5125,236924.0
2023-06-13 11:30:00,8.44,8.51,8.4,8.5,239945.0,7.5214,7.5838,7.4858,7.5749,239945.0
2023-06-13 12:00:00,8.5,8.57,8.48,8.56,230980.0,7.5749,7.6373,7.5571,7.6284,230980.0
2023-06-13 12:30:00,8.56,8.57,8.52,8.52,168023.0,7.6284,7.6373,7.5927,7.5927,168023.0
2023-06-13 13:00:00,8.52,8.54,8.5,8.52,114933.0,7.5927,7.6105,7.5749,7.5927,114933.0
2023-06-13 13:30:00,8.51,8.53,8.5,8.52,135327.0,7.5838,7.6016,7.5749,7.5927,135327.0
2023-06-13 14:00:00,8.52,8.61,8.52,8.56,276758.0,7.5927,7.6729,7.5927,7.6284,276758.0
2023-06-13 14:30:00,8.56,8.6,8.54,8.59,205408.0,7.6284,7.664,7.6105,7.6551,205408.0
2023-06-13 15:00:00,8.59,8.6,8.55,8.55,258930.0,7.6551,7.664,7.6195,7.6195,258930.0
2023-06-13 15:30:00,8.55,8.6,8.55,8.58,901181.0,7.6195,7.664,7.6195,7.6462,901181.0
2023-06-14 09:30:00,8.52,8.54,8.4,8.47,319526.0,7.6948,7.7129,7.5864,7.6497,319526.0
2023-06-14 10:00:00,8.47,8.48,8.38,8.39,205421.0,7.6497,7.6587,7.5684,7.5774,205421.0
2023-06-14 10:30:00,8.4,8.45,8.38,8.45,217937.0,7.5864,7.6316,7.5684,7.6316,217937.0
2023-06-14 11:00:00,8.45,8.5,8.44,8.49,180037.0,7.6316,7.6768,7.6226,7.6677,180037.0
2023-06-14 11:30:00,8.49,8.55,8.48,8.54,217640.0,7.6677,7.7219,7.6587,7.7129,217640.0
2023-06-14 12:00:00,8.54,8.55,8.48,8.5,123011.0,7.7129,7.7219,7.6587,7.6768,123011.0
2023-06-14 12:30:00,8.5,8.52,8.49,8.52,103622.0,7.6768,7.6948,7.6677,7.6948,103622.0
2023-06-14 13:00:00,8.52,8.52,8.45,8.46,139662.0,7.6948,7.6948,7.6316,7.6406,139662.0
2023-06-14 13:30:00,8.46,8.47,8.41,8.45,116898.0,7.6406,7.6497,7.5955,7.6316,116898.0
2023-06-14 14:00:00,8.44,8.45,8.15,8.17,590534.0,7.6226,7.6316,7.3607,7.3787,590534.0
2023-06-14 14:30:00,8.16,8.32,8.14,8.3,414169.0,7.3697,7.5142,7.3516,7.4961,414169.0
2023-06-14 15:00:00,8.29,8.37,8.22,8.26,466465.0,7.4871,7.5593,7.4239,7.46,466465.0
2023-06-14 15:30:00,8.25,8.27,8.15,8.18,861895.0,7.451,7.469,7.3607,7.3878,861895.0
2023-06-15 09:30:00,8.1,8.29,8.07,8.27,170058.0,7.3155,7.4871,7.2884,7.469,170058.0
2023-06-15 10:00:00,8.28,8.34,8.28,8.29,121843.0,7.4781,7.5323,7.4781,7.4871,121843.0
2023-06-15 10:30:00,8.29,8.33,8.25,8.29,242468.0,7.4871,7.5232,7.451,7.4871,242468.0
2023-06-15 11:00:00,8.3,8.4,8.29,8.39,321087.0,7.4961,7.5864,7.4871,7.5774,321087.0
2023-06-15 11:30:00,8.39,8.44,8.39,8.4,245081.0,7.5774,7.6226,7.5774,7.5864,245081.0
2023-06-15 12:00:00,8.4,8.42,8.38,8.41,172272.0,7.5864,7.6045,7.5684,7.5955,172272.0
2023-06-15 12:30:00,8.41,8.43,8.39,8.42,333180.0,7.5955,7.6135,7.5774,7.6045,333180.0
2023-06-15 13:00:00,8.42,8.43,8.32,8.34,322442.0,7.6045,7.6135,7.5142,7.5323,322442.0
2023-06-15 13:30:00,8.34,8.42,8.33,8.41,300045.0,7.5323,7.6045,7.5232,7.5955,300045.0
2023-06-15 14:00:00,8.41,8.43,8.36,8.37,169720.0,7.5955,7.6135,7.5503,7.5593,169720.0
2023-06-15 14:30:00,8.37,8.45,8.37,8.44,215887.0,7.5593,7.6316,7.5593,7.6226,215887.0
2023-06-15 15:00:00,8.44,8.46,8.41,8.43,231607.0,7.6226,7.6406,7.5955,7.6135,231607.0
2023-06-15 15:30:00,8.43,8.47,8.4,8.44,1152065.0,7.6135,7.6497,7.5864,7.6226,1152065.0
2023-06-16 09:30:00,8.48,8.51,8.32,8.33,932155.0,7.6587,7.6858,7.5142,7.5232,932155.0
2023-06-16 10:00:00,8.34,8.37,8.26,8.27,164340.0,7.5323,7.5593,7.46,7.469,164340.0
2023-06-16 10:30:00,8.27,8.28,8.19,8.22,197813.0,7.469,7.4781,7.3968,7.4239,197813.0
2023-06-16 11:00:00,8.22,8.27,8.19,8.27,263863.0,7.4239,7.469,7.3968,7.469,263863.0
2023-06-16 11:30:00,8.27,8.29,8.22,8.27,108824.0,7.469,7.4871,7.4239,7.469,108824.0
2023-06-16 12:00:00,8.27,8.29,8.24,8.27,70536.0,7.469,7.4871,7.4419,7.469,70536.0
2023-06-16 12:30:00,8.27,8.33,8.26,8.33,99171.0,7.469,7.5232,7.46,7.5232,99171.0
2023-06-16 13:00:00,8.33,8.33,8.27,8.31,117000.0,7.5232,7.5232,7.469,7.5052,117000.0
2023-06-16 13:30:00,8.31,8.33,8.27,8.32,106131.0,7.5052,7.5232,7.469,7.5142,106131.0
2023-06-16 14:00:00,8.32,8.32,8.28,8.32,98993.0,7.5142,7.5142,7.4781,7.5142,98993.0
2023-06-16 14:30:00,8.31,8.37,8.29,8.36,269633.0,7.5052,7.5593,7.4871,7.5503,269633.0
2023-06-16 15:00:00,8.36,8.37,8.31,8.32,247894.0,7.5503,7.5593,7.5052,7.5142,247894.0
2023-06-16 15:30:00,8.33,8.38,8.31,8.31,1227138.0,7.5232,7.5684,7.5052,7.5052,1227138.0
2023-06-20 09:30:00,8.32,8.32,8.2,8.25,186403.0,7.5142,7.5142,7.4058,7.451,186403.0
2023-06-20 10:00:00,8.25,8.28,8.16,8.17,111923.0,7.451,7.4781,7.3697,7.3787,111923.0
2023-06-20 10:30:00,8.17,8.2,8.1,8.12,206024.0,7.3787,7.4058,7.3155,7.3336,206024.0
2023-06-20 11:00:00,8.13,8.17,8.11,8.12,146694.0,7.3426,7.3787,7.3245,7.3336,146694.0
2023-06-20 11:30:00,8.12,8.18,8.11,8.13,86094.0,7.3336,7.3878,7.3245,7.3426,86094.0
2023-06-20 12:00:00,8.13,8.15,8.1,8.13,76267.0,7.3426,7.3607,7.3155,7.3426,76267.0
2023-06-20 12:30:00,8.13,8.16,8.12,8.15,42853.0,7.3426,7.3697,7.3336,7.3607,42853.0
2023-06-20 13:00:00,8.16,8.21,8.15,8.18,240302.0,7.3697,7.4148,7.3607,7.3878,240302.0
2023-06-20 13:30:00,8.18,8.2,8.16,8.18,101230.0,7.3878,7.4058,7.3697,7.3878,101230.0
2023-06-20 14:00:00,8.19,8.19,8.16,8.18,85351.0,7.3968,7.3968,7.3697,7.3878,85351.0
2023-06-20 14:30:00,8.18,8.21,8.14,8.21,126391.0,7.3878,7.4148,7.3516,7.4148,126391.0
2023-06-20 15:00:00,8.21,8.22,8.17,8.18,151630.0,7.4148,7.4239,7.3787,7.3878,151630.0
2023-06-20 15:30:00,8.18,8.19,8.13,8.14,698513.0,7.3878,7.3968,7.3426,7.3516,698513.0
2023-06-21 09:30:00,8.13,8.16,8.02,8.12,207464.0,7.3426,7.3697,7.2432,7.3336,207464.0
2023-06-21 10:00:00,8.12,8.15,8.08,8.11,99535.0,7.3336,7.3607,7.2974,7.3245,99535.0
2023-06-21 10:30:00,8.11,8.16,8.08,8.13,92435.0,7.3245,7.3697,7.2974,7.3426,92435.0
2023-06-21 11:00:00,8.13,8.15,8.06,8.11,145712.0,7.3426,7.3607,7.2794,7.3245,145712.0
2023-06-21 11:30:00,8.1,8.1,8.05,8.08,188919.0,7.3155,7.3155,7.2703,7.2974,188919.0
2023-06-21 12:00:00,8.07,8.08,8.04,8.05,88260.0,7.2884,7.2974,7.2613,7.2703,88260.0
2023-06-21 12:30:00,8.05,8.07,7.98,7.99,100057.0,7.2703,7.2884,7.2071,7.2162,100057.0
2023-06-21 13:00:00,7.98,7.99,7.96,7.98,171286.0,7.2071,7.2162,7.1891,7.2071,171286.0
2023-06-21 13:30:00,7.99,8.03,7.99,8.01,65530.0,7.2162,7.2523,7.2162,7.2342,65530.0
2023-06-21 14:00:00,8.02,8.05,8.01,8.04,107988.0,7.2432,7.2703,7.2342,7.2613,107988.0
2023-06-21 14:30:00,8.04,8.05,8.02,8.03,89798.0,7.2613,7.2703,7.2432,7.2523,89798.0
2023-06-21 15:00:00,8.02,8.03,8.0,8.02,89687.0,7.2432,7.2523,7.2252,7.2432,89687.0
2023-06-21 15:30:00,8.02,8.02,7.96,7.96,423326.0,7.2432,7.2432,7.1891,7.1891,423326.0
2023-06-22 09:30:00,7.96,7.96,7.74,7.76,323324.0,7.1891,7.1891,6.9904,7.0084,323324.0
2023-06-22 10:00:00,7.75,7.82,7.74,7.81,154003.0,6.9994,7.0626,6.9904,7.0536,154003.0
2023-06-22 10:30:00,7.81,7.82,7.73,7.76,198133.0,7.0536,7.0626,6.9813,7.0084,198133.0
2023-06-22 11:00:00,7.76,7.77,7.64,7.7,198112.0,7.0084,7.0175,6.9001,6.9542,198112.0
2023-06-22 11:30:00,7.71,7.75,7.7,7.74,104099.0,6.9633,6.9994,6.9542,6.9904,104099.0
2023-06-22 12:00:00,7.74,7.76,7.7,7.75,115883.0,6.9904,7.0084,6.9542,6.9994,115883.0
2023-06-22 12:30:00,7.75,7.77,7.72,7.73,126840.0,6.9994,7.0175,6.9723,6.9813,126840.0
2023-06-22 13:00:00,7.73,7.76,7.71,7.73,75137.0,6.9813,7.0084,6.9633,6.9813,75137.0
2023-06-22 13:30:00,7.73,7.74,7.7,7.72,110485.0,6.9813,6.9904,6.9542,6.9723,110485.0
2023-06-22 14:00:00,7.72,7.75,7.69,7.74,109113.0,6.9723,6.9994,6.9452,6.9904,109113.0
2023-06-22 14:30:00,7.75,7.76,7.72,7.73,99822.0,6.9994,7.0084,6.9723,6.9813,99822.0
2023-06-22 15:00:00,7.73,7.74,7.65,7.66,234793.0,6.9813,6.9904,6.9091,6.9181,234793.0
2023-06-22 15:30:00,7.65,7.66,7.6,7.64,882446.0,6.9091,6.9181,6.8639,6.9001,882446.0
2023-06-23 09:30:00,7.55,7.65,7.48,7.65,396448.0,6.8188,6.9091,6.7555,6.9091,396448.0
2023-06-23 10:00:00,7.64,7.67,7.56,7.57,170085.0,6.9001,6.9271,6.8278,6.8368,170085.0
2023-06-23 10:30:00,7.58,7.62,7.56,7.6,103668.0,6.8459,6.882,6.8278,6.8639,103668.0
2023-06-23 11:00:00,7.6,7.6,7.53,7.56,164571.0,6.8639,6.8639,6.8007,6.8278,164571.0
2023-06-23 11:30:00,7.56,7.58,7.52,7.57,181904.0,6.8278,6.8459,6.7917,6.8368,181904.0
2023-06-23 12:00:00,7.56,7.59,7.54,7.57,90355.0,6.8278,6.8549,6.8097,6.8368,90355.0
2023-06-23 12:30:00,7.57,7.59,7.55,7.57,70514.0,6.8368,6.8549,6.8188,6.8368,70514.0
2023-06-23 13:00:00,7.57,7.57,7.54,7.56,168409.0,6.8368,6.8368,6.8097,6.8278,168409.0
2023-06-23 13:30:00,7.56,7.58,7.55,7.56,109171.0,6.8278,6.8459,6.8188,6.8278,109171.0
2023-06-23 14:00:00,7.56,7.57,7.49,7.5,125523.0,6.8278,6.8368,6.7646,6.7736,125523.0
2023-06-23 14:30:00,7.49,7.5,7.46,7.47,162484.0,6.7646,6.7736,6.7375,6.7465,162484.0
2023-06-23 15:00:00,7.46,7.5,7.45,7.49,278491.0,6.7375,6.7736,6.7285,6.7646,278491.0
2023-06-23 15:30:00,7.49,7.51,7.46,7.49,829471.0,6.7646,6.7826,6.7375,6.7646,829471.0
2023-06-26 09:30:00,7.54,7.78,7.53,7.74,231691.0,6.8097,7.0265,6.8007,6.9904,231691.0
2023-06-26 10:00:00,7.73,7.74,7.65,7.69,135613.0,6.9813,6.9904,6.9091,6.9452,135613.0
2023-06-26 10:30:00,7.69,7.69,7.56,7.62,300049.0,6.9452,6.9452,6.8278,6.882,300049.0
2023-06-26 11:00:00,7.62,7.68,7.6,7.65,262531.0,6.882,6.9362,6.8639,6.9091,262531.0
2023-06-26 11:30:00,7.65,7.74,7.64,7.73,130321.0,6.9091,6.9904,6.9001,6.9813,130321.0
2023-06-26 12:00:00,7.73,7.73,7.63,7.65,174498.0,6.9813,6.9813,6.891,6.9091,174498.0
2023-06-26 12:30:00,7.65,7.67,7.62,7.67,84315.0,6.9091,6.9271,6.882,6.9271,84315.0
2023-06-26 13:00:00,7.67,7.68,7.64,7.66,76896.0,6.9271,6.9362,6.9001,6.9181,76896.0
2023-06-26 13:30:00,7.66,7.68,7.63,7.64,110013.0,6.9181,6.9362,6.891,6.9001,110013.0
2023-06-26 14:00:00,7.64,7.68,7.62,7.67,394900.0,6.9001,6.9362,6.882,6.9271,394900.0
2023-06-26 14:30:00,7.67,7.69,7.66,7.69,141555.0,6.9271,6.9452,6.9181,6.9452,141555.0
2023-06-26 15:00:00,7.68,7.7,7.67,7.69,200646.0,6.9362,6.9542,6.9271,6.9452,200646.0
2023-06-26 15:30:00,7.69,7.69,7.61,7.62,687554.0,6.9452,6.9452,6.873,6.882,687554.0
2023-06-27 09:30:00,7.58,7.67,7.55,7.62,242006.0,6.8459,6.9271,6.8188,6.882,242006.0
2023-06-27 10:00:00,7.61,7.72,7.61,7.7,195094.0,6.873,6.9723,6.873,6.9542,195094.0
2023-06-27 10:30:00,7.71,7.78,7.7,7.78,261296.0,6.9633,7.0265,6.9542,7.0265,261296.0
2023-06-27 11:00:00,7.78,7.78,7.75,7.76,181518.0,7.0265,7.0265,6.9994,7.0084,181518.0
2023-06-27 11:30:00,7.76,7.77,7.7,7.72,187697.0,7.0084,7.0175,6.9542,6.9723,187697.0
2023-06-27 12:00:00,7.72,7.75,7.7,7.72,175064.0,6.9723,6.9994,6.9542,6.9723,175064.0
2023-06-27 12:30:00,7.72,7.81,7.7,7.8,198986.0,6.9723,7.0536,6.9542,7.0446,198986.0
2023-06-27 13:00:00,7.8,7.82,7.78,7.81,110091.0,7.0446,7.0626,7.0265,7.0536,110091.0
2023-06-27 13:30:00,7.81,7.82,7.78,7.79,93600.0,7.0536,7.0626,7.0265,7.0355,93600.0
2023-06-27 14:00:00,7.79,7.81,7.78,7.79,131332.0,7.0355,7.0536,7.0265,7.0355,131332.0
2023-06-27 14:30:00,7.78,7.79,7.74,7.75,112127.0,7.0265,7.0355,6.9904,6.9994,112127.0
2023-06-27 15:00:00,7.75,7.76,7.71,7.75,250205.0,6.9994,7.0084,6.9633,6.9994,250205.0
2023-06-27 15:30:00,7.75,7.78,7.72,7.73,741804.0,6.9994,7.0265,6.9723,6.9813,741804.0
2023-06-28 09:30:00,7.69,7.71,7.61,7.7,175635.0,6.9452,6.9633,6.873,6.9542,175635.0
2023-06-28 10:00:00,7.7,7.72,7.63,7.65,216145.0,6.9542,6.9723,6.891,6.9091,216145.0
2023-06-28 10:30:00,7.65,7.67,7.53,7.54,276126.0,6.9091,6.9271,6.8007,6.8097,276126.0
2023-06-28 11:00:00,7.54,7.62,7.54,7.61,259183.0,6.8097,6.882,6.8097,6.873,259183.0
2023-06-28 11:30:00,7.62,7.65,7.61,7.64,81742.0,6.882,6.9091,6.873,6.9001,81742.0
2023-06-28 12:00:00,7.63,7.67,7.61,7.63,141620.0,6.891,6.9271,6.873,6.891,141620.0
2023-06-28 12:30:00,7.63,7.65,7.54,7.56,114922.0,6.891,6.9091,6.8097,6.8278,114922.0
2023-06-28 13:00:00,7.57,7.57,7.52,7.54,288721.0,6.8368,6.8368,6.7917,6.8097,288721.0
2023-06-28 13:30:00,7.54,7.57,7.52,7.56,120545.0,6.8097,6.8368,6.7917,6.8278,120545.0
2023-06-28 14:00:00,7.56,7.59,7.55,7.57,184625.0,6.8278,6.8549,6.8188,6.8368,184625.0
2023-06-28 14:30:00,7.56,7.59,7.55,7.56,159249.0,6.8278,6.8549,6.8188,6.8278,159249.0
2023-06-28 15:00:00,7.57,7.61,7.54,7.58,226072.0,6.8368,6.873,6.8097,6.8459,226072.0
2023-06-28 15:30:00,7.58,7.66,7.58,7.64,877058.0,6.8459,6.9181,6.8459,6.9001,877058.0
2023-06-29 09:30:00,7.74,7.9,7.73,7.87,221291.0,6.9904,7.1349,6.9813,7.1078,221291.0
2023-06-29 10:00:00,7.87,7.93,7.85,7.88,202436.0,7.1078,7.162,7.0897,7.1168,202436.0
2023-06-29 10:30:00,7.89,7.93,7.82,7.87,301363.0,7.1258,7.162,7.0626,7.1078,301363.0
2023-06-29 11:00:00,7.87,7.92,7.83,7.85,385406.0,7.1078,7.1529,7.0716,7.0897,385406.0
2023-06-29 11:30:00,7.86,7.9,7.85,7.87,177709.0,7.0987,7.1349,7.0897,7.1078,177709.0
2023-06-29 12:00:00,7.87,7.94,7.85,7.93,192616.0,7.1078,7.171,7.0897,7.162,192616.0
2023-06-29 12:30:00,7.93,7.99,7.92,7.95,293701.0,7.162,7.2162,7.1529,7.18,293701.0
2023-06-29 13:00:00,7.95,7.96,7.91,7.95,245499.0,7.18,7.1891,7.1439,7.18,245499.0
2023-06-29 13:30:00,7.95,7.96,7.9,7.91,134985.0,7.18,7.1891,7.1349,7.1439,134985.0
2023-06-29 14:00:00,7.91,7.94,7.88,7.93,199444.0,7.1439,7.171,7.1168,7.162,199444.0
2023-06-29 14:30:00,7.93,7.93,7.89,7.9,153896.0,7.162,7.162,7.1258,7.1349,153896.0
2023-06-29 15:00:00,7.9,7.92,7.89,7.92,284398.0,7.1349,7.1529,7.1258,7.1529,284398.0
2023-06-29 15:30:00,7.92,7.98,7.91,7.94,1184025.0,7.1529,7.2071,7.1439,7.171,1184025.0
2023-06-30 09:30:00,8.0,8.05,7.8,7.88,200918.0,7.2252,7.2703,7.0446,7.1168,200918.0
2023-06-30 10:00:00,7.88,7.9,7.82,7.86,106880.0,7.1168,7.1349,7.0626,7.0987,106880.0
2023-06-30 10:30:00,7.86,7.88,7.74,7.77,168576.0,7.0987,7.1168,6.9904,7.0175,168576.0
2023-06-30 11:00:00,7.77,7.8,7.76,7.79,100658.0,7.0175,7.0446,7.0084,7.0355,100658.0
2023-06-30 11:30:00,7.79,7.83,7.77,7.79,128919.0,7.0355,7.0716,7.0175,7.0355,128919.0
2023-06-30 12:00:00,7.79,7.81,7.77,7.8,98312.0,7.0355,7.0536,7.0175,7.0446,98312.0
2023-06-30 12:30:00,7.8,7.82,7.79,7.8,75734.0,7.0446,7.0626,7.0355,7.0446,75734.0
2023-06-30 13:00:00,7.8,7.81,7.78,7.8,92800.0,7.0446,7.0536,7.0265,7.0446,92800.0
2023-06-30 13:30:00,7.8,7.81,7.79,7.8,56522.0,7.0446,7.0536,7.0355,7.0446,56522.0
2023-06-30 14:00:00,7.8,7.81,7.79,7.8,81057.0,7.0446,7.0536,7.0355,7.0446,81057.0
2023-06-30 14:30:00,7.81,7.82,7.79,7.8,91722.0,7.0536,7.0626,7.0355,7.0446,91722.0
2023-06-30 15:00:00,7.8,7.81,7.78,7.81,198119.0,7.0446,7.0536,7.0265,7.0536,198119.0
2023-06-30 15:30:00,7.81,7.81,7.74,7.75,628019.0,7.0536,7.0536,6.9904,6.9994,628019.0
2023-07-03 09:30:00,7.81,8.03,7.79,7.99,331476.0,7.0536,7.2523,7.0355,7.2162,331476.0
2023-07-03 10:00:00,7.98,8.01,7.95,7.97,331682.0,7.2071,7.2342,7.18,7.1981,331682.0
2023-07-03 10:30:00,7.97,8.0,7.93,7.97,256740.0,7.1981,7.2252,7.162,7.1981,256740.0
2023-07-03 11:00:00,7.97,8.04,7.96,8.01,180821.0,7.1981,7.2613,7.1891,7.2342,180821.0
2023-07-03 11:30:00,8.01,8.03,7.98,7.99,170105.0,7.2342,7.2523,7.2071,7.2162,170105.0
2023-07-03 12:00:00,7.99,7.99,7.92,7.93,206447.0,7.2162,7.2162,7.1529,7.162,206447.0
2023-07-03 12:30:00,7.94,7.98,7.91,7.97,366784.0,7.171,7.2071,7.1439,7.1981,366784.0
2023-07-05 09:30:00,7.89,7.93,7.76,7.81,178937.0,7.1258,7.162,7.0084,7.0536,178937.0
2023-07-05 10:00:00,7.82,7.86,7.8,7.81,150968.0,7.0626,7.0987,7.0446,7.0536,150968.0
2023-07-05 10:30:00,7.81,7.92,7.79,7.92,186042.0,7.0536,7.1529,7.0355,7.1529,186042.0
2023-07-05 11:00:00,7.92,7.94,7.87,7.94,100687.0,7.1529,7.171,7.1078,7.171,100687.0
2023-07-05 11:30:00,7.94,7.98,7.92,7.95,73081.0,7.171,7.2071,7.1529,7.18,73081.0
2023-07-05 12:00:00,7.95,7.96,7.93,7.94,35566.0,7.18,7.1891,7.162,7.171,35566.0
2023-07-05 12:30:00,7.94,7.94,7.89,7.9,82843.0,7.171,7.171,7.1258,7.1349,82843.0
2023-07-05 13:00:00,7.91,7.93,7.9,7.91,72937.0,7.1439,7.162,7.1349,7.1439,72937.0
2023-07-05 13:30:00,7.91,7.91,7.89,7.91,60854.0,7.1439,7.1439,7.1258,7.1439,60854.0
2023-07-05 14:00:00,7.9,7.92,7.88,7.89,54807.0,7.1349,7.1529,7.1168,7.1258,54807.0
2023-07-05 14:30:00,7.89,7.91,7.87,7.89,97700.0,7.1258,7.1439,7.1078,7.1258,97700.0
2023-07-05 15:00:00,7.89,7.89,7.85,7.85,81414.0,7.1258,7.1258,7.0897,7.0897,81414.0
2023-07-05 15:30:00,7.86,7.86,7.76,7.77,711794.0,7.0987,7.0987,7.0084,7.0175,711794.0
2023-07-06 09:30:00,7.65,7.67,7.51,7.54,365145.0,6.9091,6.9271,6.7826,6.8097,365145.0
2023-07-06 10:00:00,7.54,7.56,7.47,7.48,335904.0,6.8097,6.8278,6.7465,6.7555,335904.0
2023-07-06 10:30:00,7.47,7.55,7.46,7.53,175517.0,6.7465,6.8188,6.7375,6.8007,175517.0
2023-07-06 11:00:00,7.54,7.54,7.49,7.51,88331.0,6.8097,6.8097,6.7646,6.7826,88331.0
2023-07-06 11:30:00,7.51,7.56,7.51,7.54,64433.0,6.7826,6.8278,6.7826,6.8097,64433.0
2023-07-06 12:00:00,7.54,7.56,7.52,7.53,55695.0,6.8097,6.8278,6.7917,6.8007,55695.0
2023-07-06 12:30:00,7.53,7.57,7.52,7.57,59206.0,6.8007,6.8368,6.7917,6.8368,59206.0
2023-07-06 13:00:00,7.57,7.6,7.55,7.58,71830.0,6.8368,6.8639,6.8188,6.8459,71830.0
2023-07-06 13:30:00,7.59,7.61,7.57,7.58,81169.0,6.8549,6.873,6.8368,6.8459,81169.0
2023-07-06 14:00:00,7.59,7.61,7.58,7.61,86255.0,6.8549,6.873,6.8459,6.873,86255.0
2023-07-06 14:30:00,7.61,7.63,7.6,7.63,45341.0,6.873,6.891,6.8639,6.891,45341.0
2023-07-06 15:00:00,7.62,7.63,7.6,7.61,94663.0,6.882,6.891,6.8639,6.873,94663.0
2023-07-06 15:30:00,7.61,7.64,7.59,7.64,410445.0,6.873,6.9001,6.8549,6.9001,410445.0
2023-07-07 09:30:00,7.63,7.74,7.62,7.65,234024.0,6.891,6.9904,6.882,6.9091,234024.0
2023-07-07 10:00:00,7.66,7.69,7.6,7.66,207188.0,6.9181,6.9452,6.8639,6.9181,207188.0
2023-07-07 10:30:00,7.67,7.72,7.64,7.7,265907.0,6.9271,6.9723,6.9001,6.9542,265907.0
2023-07-07 11:00:00,7.7,7.78,7.7,7.78,215923.0,6.9542,7.0265,6.9542,7.0265,215923.0
2023-07-07 11:30:00,7.78,7.8,7.74,7.75,124557.0,7.0265,7.0446,6.9904,6.9994,124557.0
2023-07-07 12:00:00,7.75,7.77,7.73,7.77,77870.0,6.9994,7.0175,6.9813,7.0175,77870.0
2023-07-07 12:30:00,7.76,7.82,7.74,7.79,201138.0,7.0084,7.0626,6.9904,7.0355,201138.0
2023-07-07 13:00:00,7.79,7.81,7.77,7.78,125790.0,7.0355,7.0536,7.0175,7.0265,125790.0
2023-07-07 13:30:00,7.78,7.78,7.75,7.76,105337.0,7.0265,7.0265,6.9994,7.0084,105337.0
2023-07-07 14:00:00,7.76,7.81,7.76,7.81,102227.0,7.0084,7.0536,7.0084,7.0536,102227.0
2023-07-07 14:30:00,7.81,7.81,7.77,7.78,154199.0,7.0536,7.0536,7.0175,7.0265,154199.0
2023-07-07 15:00:00,7.78,7.79,7.75,7.76,173149.0,7.0265,7.0355,6.9994,7.0084,173149.0
2023-07-07 15:30:00,7.75,7.76,7.69,7.7,578146.0,6.9994,7.0084,6.9452,6.9542,578146.0
2023-07-10 09:30:00,7.74,7.87,7.7,7.87,207988.0,6.9904,7.1078,6.9542,7.1078,207988.0
2023-07-10 10:00:00,7.86,7.93,7.83,7.83,149788.0,7.0987,7.162,7.0716,7.0716,149788.0
2023-07-10 10:30:00,7.83,7.89,7.78,7.87,123662.0,7.0716,7.1258,7.0265,7.1078,123662.0
2023-07-10 11:00:00,7.87,7.88,7.81,7.84,68719.0,7.1078,7.1168,7.0536,7.0807,68719.0
2023-07-10 11:30:00,7.83,7.85,7.81,7.83,64276.0,7.0716,7.0897,7.0536,7.0716,64276.0
2023-07-10 12:00:00,7.83,7.84,7.8,7.83,56658.0,7.0716,7.0807,7.0446,7.0716,56658.0
2023-07-10 12:30:00,7.83,7.83,7.78,7.8,44610.0,7.0716,7.0716,7.0265,7.0446,44610.0
2023-07-10 13:00:00,7.8,7.81,7.78,7.79,87737.0,7.0446,7.0536,7.0265,7.0355,87737.0
2023-07-10 13:30:00,7.79,7.81,7.78,7.8,78982.0,7.0355,7.0536,7.0265,7.0446,78982.0
2023-07-10 14:00:00,7.8,7.81,7.78,7.81,43554.0,7.0446,7.0536,7.0265,7.0536,43554.0
2023-07-10 14:30:00,7.8,7.8,7.77,7.8,63495.0,7.0446,7.0446,7.0175,7.0446,63495.0
2023-07-10 15:00:00,7.8,7.81,7.79,7.8,55713.0,7.0446,7.0536,7.0355,7.0446,55713.0
2023-07-10 15:30:00,7.8,7.86,7.78,7.85,408693.0,7.0446,7.0987,7.0265,7.0897,408693.0
2023-07-11 09:30:00,7.86,7.93,7.83,7.92,181182.0,7.0987,7.162,7.0716,7.1529,181182.0
2023-07-11 10:00:00,7.92,8.05,7.91,8.04,182270.0,7.1529,7.2703,7.1439,7.2613,182270.0
2023-07-11 10:30:00,8.04,8.06,7.98,8.03,178024.0,7.2613,7.2794,7.2071,7.2523,178024.0
2023-07-11 11:00:00,8.02,8.03,7.97,8.0,118425.0,7.2432,7.2523,7.1981,7.2252,118425.0
2023-07-11 11:30:00,7.99,8.02,7.96,7.97,78069.0,7.2162,7.2432,7.1891,7.1981,78069.0
2023-07-11 12:00:00,7.97,8.04,7.95,8.02,92795.0,7.1981,7.2613,7.18,7.2432,92795.0
2023-07-11 12:30:00,8.01,8.02,7.97,8.01,83512.0,7.2342,7.2432,7.1981,7.2342,83512.0
2023-07-11 13:00:00,8.01,8.02,7.98,8.0,62948.0,7.2342,7.2432,7.2071,7.2252,62948.0
2023-07-11 13:30:00,8.0,8.0,7.96,7.98,53407.0,7.2252,7.2252,7.1891,7.2071,53407.0
2023-07-11 14:00:00,7.97,7.98,7.93,7.98,81572.0,7.1981,7.2071,7.162,7.2071,81572.0
2023-07-11 14:30:00,7.98,7.99,7.96,7.99,64742.0,7.2071,7.2162,7.1891,7.2162,64742.0
2023-07-11 15:00:00,7.99,8.03,7.99,8.02,114910.0,7.2162,7.2523,7.2162,7.2432,114910.0
2023-07-11 15:30:00,8.01,8.03,8.0,8.02,437852.0,7.2342,7.2523,7.2252,7.2432,437852.0
2023-07-12 09:30:00,8.15,8.35,8.15,8.26,512103.0,7.3607,7.5413,7.3607,7.46,512103.0
2023-07-12 10:00:00,8.26,8.27,8.13,8.18,457560.0,7.46,7.469,7.3426,7.3878,457560.0
2023-07-12 10:30:00,8.18,8.24,8.17,8.22,119146.0,7.3878,7.4419,7.3787,7.4239,119146.0
2023-07-12 11:00:00,8.22,8.25,8.19,8.22,224391.0,7.4239,7.451,7.3968,7.4239,224391.0
2023-07-12 11:30:00,8.21,8.25,8.18,8.21,183377.0,7.4148,7.451,7.3878,7.4148,183377.0
2023-07-12 12:00:00,8.21,8.22,8.18,8.21,82131.0,7.4148,7.4239,7.3878,7.4148,82131.0
2023-07-12 12:30:00,8.21,8.24,8.19,8.22,78481.0,7.4148,7.4419,7.3968,7.4239,78481.0
2023-07-12 13:00:00,8.22,8.23,8.19,8.21,116249.0,7.4239,7.4329,7.3968,7.4148,116249.0
2023-07-12 13:30:00,8.21,8.22,8.18,8.21,93322.0,7.4148,7.4239,7.3878,7.4148,93322.0
2023-07-12 14:00:00,8.21,8.23,8.19,8.22,126432.0,7.4148,7.4329,7.3968,7.4239,126432.0
2023-07-12 14:30:00,8.21,8.25,8.21,8.22,152316.0,7.4148,7.451,7.4148,7.4239,152316.0
2023-07-12 15:00:00,8.23,8.23,8.16,8.18,132775.0,7.4329,7.4329,7.3697,7.3878,132775.0
2023-07-12 15:30:00,8.18,8.22,8.17,8.22,599275.0,7.3878,7.4239,7.3787,7.4239,599275.0
2023-07-13 09:30:00,8.28,8.37,8.23,8.37,281009.0,7.4781,7.5593,7.4329,7.5593,281009.0
2023-07-13 10:00:00,8.37,8.49,8.35,8.49,232045.0,7.5593,7.6677,7.5413,7.6677,232045.0
2023-07-13 10:30:00,8.49,8.54,8.47,8.49,307942.0,7.6677,7.7129,7.6497,7.6677,307942.0
2023-07-13 11:00:00,8.49,8.51,8.45,8.47,225019.0,7.6677,7.6858,7.6316,7.6497,225019.0
2023-07-13 11:30:00,8.48,8.48,8.43,8.46,128579.0,7.6587,7.6587,7.6135,7.6406,128579.0
2023-07-13 12:00:00,8.46,8.47,8.42,8.46,96663.0,7.6406,7.6497,7.6045,7.6406,96663.0
2023-07-13 12:30:00,8.46,8.48,8.45,8.47,123950.0,7.6406,7.6587,7.6316,7.6497,123950.0
2023-07-13 13:00:00,8.47,8.48,8.43,8.45,80779.0,7.6497,7.6587,7.6135,7.6316,80779.0
2023-07-13 13:30:00,8.45,8.48,8.43,8.48,124957.0,7.6316,7.6587,7.6135,7.6587,124957.0
2023-07-13 14:00:00,8.48,8.48,8.44,8.45,183730.0,7.6587,7.6587,7.6226,7.6316,183730.0
2023-07-13 14:30:00,8.44,8.45,8.42,8.44,87967.0,7.6226,7.6316,7.6045,7.6226,87967.0
2023-07-13 15:00:00,8.44,8.46,8.43,8.45,103191.0,7.6226,7.6406,7.6135,7.6316,103191.0
2023-07-13 15:30:00,8.45,8.48,8.43,8.47,547788.0,7.6316,7.6587,7.6135,7.6497,547788.0
2023-07-14 09:30:00,8.53,8.54,8.29,8.31,190219.0,7.7039,7.7129,7.4871,7.5052,190219.0
2023-07-14 10:00:00,8.31,8.31,8.25,8.26,131673.0,7.5052,7.5052,7.451,7.46,131673.0
2023-07-14 10:30:00,8.25,8.25,8.15,8.17,237247.0,7.451,7.451,7.3607,7.3787,237247.0
2023-07-14 11:00:00,8.16,8.24,8.14,8.2,175915.0,7.3697,7.4419,7.3516,7.4058,175915.0
2023-07-14 11:30:00,8.21,8.24,8.18,8.24,83844.0,7.4148,7.4419,7.3878,7.4419,83844.0
2023-07-14 12:00:00,8.24,8.25,8.17,8.18,184121.0,7.4419,7.451,7.3787,7.3878,184121.0
2023-07-14 12:30:00,8.18,8.19,8.16,8.16,195502.0,7.3878,7.3968,7.3697,7.3697,195502.0
2023-07-14 13:00:00,8.17,8.19,8.14,8.17,110275.0,7.3787,7.3968,7.3516,7.3787,110275.0
2023-07-14 13:30:00,8.17,8.17,8.15,8.15,119785.0,7.3787,7.3787,7.3607,7.3607,119785.0
2023-07-14 14:00:00,8.15,8.17,8.14,8.16,176557.0,7.3607,7.3787,7.3516,7.3697,176557.0
2023-07-14 14:30:00,8.16,8.17,8.14,8.14,200301.0,7.3697,7.3787,7.3516,7.3516,200301.0
2023-07-14 15:00:00,8.14,8.18,8.12,8.18,170627.0,7.3516,7.3878,7.3336,7.3878,170627.0
2023-07-14 15:30:00,8.18,8.22,8.16,8.21,563957.0,7.3878,7.4239,7.3697,7.4148,563957.0
2023-07-17 09:30:00,8.19,8.32,8.16,8.32,186088.0,7.3968,7.5142,7.3697,7.5142,186088.0
2023-07-17 10:00:00,8.32,8.35,8.27,8.29,131433.0,7.5142,7.5413,7.469,7.4871,131433.0
2023-07-17 10:30:00,8.29,8.39,8.26,8.37,79638.0,7.4871,7.5774,7.46,7.5593,79638.0
2023-07-17 11:00:00,8.37,8.39,8.35,8.37,68140.0,7.5593,7.5774,7.5413,7.5593,68140.0
2023-07-17 11:30:00,8.38,8.44,8.36,8.41,195257.0,7.5684,7.6226,7.5503,7.5955,195257.0
2023-07-17 12:00:00,8.41,8.46,8.4,8.44,193390.0,7.5955,7.6406,7.5864,7.6226,193390.0
2023-07-17 12:30:00,8.44,8.47,8.41,8.45,285543.0,7.6226,7.6497,7.5955,7.6316,285543.0
2023-07-17 13:00:00,8.45,8.47,8.44,8.46,77791.0,7.6316,7.6497,7.6226,7.6406,77791.0
2023-07-17 13:30:00,8.46,8.48,8.44,8.46,73103.0,7.6406,7.6587,7.6226,7.6406,73103.0
2023-07-17 14:00:00,8.47,8.53,8.45,8.52,231520.0,7.6497,7.7039,7.6316,7.6948,231520.0
2023-07-17 14:30:00,8.52,8.54,8.5,8.5,241344.0,7.6948,7.7129,7.6768,7.6768,241344.0
2023-07-17 15:00:00,8.51,8.52,8.49,8.51,222849.0,7.6858,7.6948,7.6677,7.6858,222849.0
2023-07-17 15:30:00,8.51,8.52,8.47,8.49,690580.0,7.6858,7.6948,7.6497,7.6677,690580.0
2023-07-18 09:30:00,8.48,8.89,8.47,8.88,362549.0,7.6587,8.029,7.6497,8.02,362549.0
2023-07-18 10:00:00,8.88,8.94,8.79,8.83,230702.0,8.02,8.0741,7.9387,7.9748,230702.0
2023-07-18 10:30:00,8.83,8.87,8.81,8.84,425428.0,7.9748,8.0109,7.9567,7.9838,425428.0
2023-07-18 11:00:00,8.84,9.01,8.84,9.01,392972.0,7.9838,8.1374,7.9838,8.1374,392972.0
2023-07-18 11:30:00,9.01,9.01,8.91,8.93,374729.0,8.1374,8.1374,8.047,8.0651,374729.0
2023-07-18 12:00:00,8.93,9.02,8.92,9.01,193723.0,8.0651,8.1464,8.0561,8.1374,193723.0
2023-07-18 12:30:00,9.01,9.04,8.98,9.01,294726.0,8.1374,8.1645,8.1103,8.1374,294726.0
2023-07-18 13:00:00,9.01,9.06,8.99,9.03,373309.0,8.1374,8.1825,8.1193,8.1554,373309.0
2023-07-18 13:30:00,9.03,9.04,8.98,9.01,313144.0,8.1554,8.1645,8.1103,8.1374,313144.0
2023-07-18 14:00:00,9.01,9.06,9.0,9.03,376902.0,8.1374,8.1825,8.1283,8.1554,376902.0
2023-07-18 14:30:00,9.03,9.08,9.03,9.06,218191.0,8.1554,8.2006,8.1554,8.1825,218191.0
2023-07-18 15:00:00,9.06,9.08,9.03,9.05,237854.0,8.1825,8.2006,8.1554,8.1735,237854.0
2023-07-18 15:30:00,9.06,9.1,9.04,9.09,1507089.0,8.1825,8.2186,8.1645,8.2096,1507089.0
2023-07-19 09:30:00,9.19,9.24,9.02,9.23,294087.0,8.2999,8.3451,8.1464,8.3361,294087.0
2023-07-19 10:00:00,9.22,9.41,9.21,9.32,563274.0,8.327,8.4986,8.318,8.4173,563274.0
2023-07-19 10:30:00,9.33,9.35,9.25,9.35,289371.0,8.4264,8.4444,8.3541,8.4444,289371.0
2023-07-19 11:00:00,9.34,9.4,9.27,9.34,533871.0,8.4354,8.4896,8.3722,8.4354,533871.0
2023-07-19 11:30:00,9.34,9.42,9.31,9.42,387896.0,8.4354,8.5077,8.4083,8.5077,387896.0
2023-07-19 12:00:00,9.42,9.47,9.41,9.41,581294.0,8.5077,8.5528,8.4986,8.4986,581294.0
2023-07-19 12:30:00,9.42,9.49,9.36,9.47,385951.0,8.5077,8.5709,8.4535,8.5528,385951.0
2023-07-19 13:00:00,9.48,9.49,9.43,9.47,191083.0,8.5618,8.5709,8.5167,8.5528,191083.0
2023-07-19 13:30:00,9.47,9.47,9.41,9.42,235584.0,8.5528,8.5528,8.4986,8.5077,235584.0
2023-07-19 14:00:00,9.42,9.48,9.4,9.48,262406.0,8.5077,8.5618,8.4896,8.5618,262406.0
2023-07-19 14:30:00,9.47,9.53,9.47,9.5,619689.0,8.5528,8.607,8.5528,8.5799,619689.0
2023-07-19 15:00:00,9.5,9.55,9.47,9.54,546862.0,8.5799,8.6251,8.5528,8.616,546862.0
2023-07-19 15:30:00,9.54,9.56,9.49,9.53,1506039.0,8.616,8.6341,8.5709,8.607,1506039.0
2023-07-20 09:30:00,9.51,9.58,9.36,9.43,434919.0,8.5889,8.6522,8.4535,8.5167,434919.0
2023-07-20 10:00:00,9.44,9.47,9.26,9.29,248686.0,8.5257,8.5528,8.3632,8.3902,248686.0
2023-07-20 10:30:00,9.29,9.41,9.27,9.39,261533.0,8.3902,8.4986,8.3722,8.4806,261533.0
2023-07-20 11:00:00,9.4,9.43,9.35,9.4,236590.0,8.4896,8.5167,8.4444,8.4896,236590.0
2023-07-20 11:30:00,9.39,9.46,9.39,9.46,200804.0,8.4806,8.5438,8.4806,8.5438,200804.0
2023-07-20 12:00:00,9.46,9.5,9.42,9.48,205250.0,8.5438,8.5799,8.5077,8.5618,205250.0
2023-07-20 12:30:00,9.48,9.49,9.43,9.46,128380.0,8.5618,8.5709,8.5167,8.5438,128380.0
2023-07-20 13:00:00,9.46,9.47,9.42,9.45,110631.0,8.5438,8.5528,8.5077,8.5347,110631.0
2023-07-20 13:30:00,9.44,9.47,9.42,9.46,105181.0,8.5257,8.5528,8.5077,8.5438,105181.0
2023-07-20 14:00:00,9.46,9.5,9.44,9.47,170776.0,8.5438,8.5799,8.5257,8.5528,170776.0
2023-07-20 14:30:00,9.48,9.51,9.48,9.51,149130.0,8.5618,8.5889,8.5618,8.5889,149130.0
2023-07-20 15:00:00,9.51,9.53,9.45,9.46,175122.0,8.5889,8.607,8.5347,8.5438,175122.0
2023-07-20 15:30:00,9.46,9.55,9.46,9.54,1011739.0,8.5438,8.6251,8.5438,8.616,1011739.0
2023-07-21 09:30:00,9.6,9.63,9.33,9.41,449308.0,8.6702,8.6973,8.4264,8.4986,449308.0
2023-07-21 10:00:00,9.41,9.49,9.39,9.43,185654.0,8.4986,8.5709,8.4806,8.5167,185654.0
2023-07-21 10:30:00,9.42,9.48,9.39,9.42,308491.0,8.5077,8.5618,8.4806,8.5077,308491.0
2023-07-21 11:00:00,9.42,9.46,9.38,9.46,73532.0,8.5077,8.5438,8.4715,8.5438,73532.0
2023-07-21 11:30:00,9.46,9.5,9.42,9.46,105550.0,8.5438,8.5799,8.5077,8.5438,105550.0
2023-07-21 12:00:00,9.46,9.46,9.38,9.41,224307.0,8.5438,8.5438,8.4715,8.4986,224307.0
2023-07-21 12:30:00,9.41,9.45,9.35,9.38,108182.0,8.4986,8.5347,8.4444,8.4715,108182.0
2023-07-21 13:00:00,9.38,9.42,9.38,9.42,58103.0,8.4715,8.5077,8.4715,8.5077,58103.0
2023-07-21 13:30:00,9.42,9.44,9.41,9.44,57143.0,8.5077,8.5257,8.4986,8.5257,57143.0
2023-07-21 14:00:00,9.44,9.45,9.39,9.42,103301.0,8.5257,8.5347,8.4806,8.5077,103301.0
2023-07-21 14:30:00,9.42,9.44,9.4,9.41,88654.0,8.5077,8.5257,8.4896,8.4986,88654.0
2023-07-21 15:00:00,9.41,9.42,9.36,9.41,162713.0,8.4986,8.5077,8.4535,8.4986,162713.0
2023-07-21 15:30:00,9.41,9.43,9.38,9.42,757633.0,8.4986,8.5167,8.4715,8.5077,757633.0
2023-07-24 09:30:00,9.4,9.62,9.4,9.6,183662.0,8.4896,8.6883,8.4896,8.6702,183662.0
2023-07-24 10:00:00,9.6,9.66,9.54,9.6,309496.0,8.6702,8.7244,8.616,8.6702,309496.0
2023-07-24 10:30:00,9.59,9.67,9.58,9.64,313310.0,8.6612,8.7334,8.6522,8.7063,313310.0
2023-07-24 11:00:00,9.64,9.7,9.63,9.7,296699.0,8.7063,8.7605,8.6973,8.7605,296699.0
2023-07-24 11:30:00,9.7,9.7,9.63,9.69,439407.0,8.7605,8.7605,8.6973,8.7515,439407.0
2023-07-24 12:00:00,9.69,9.76,9.68,9.74,321396.0,8.7515,8.8147,8.7425,8.7967,321396.0
2023-07-24 12:30:00,9.75,9.76,9.7,9.76,247962.0,8.8057,8.8147,8.7605,8.8147,247962.0
2023-07-24 13:00:00,9.75,9.76,9.72,9.76,227306.0,8.8057,8.8147,8.7786,8.8147,227306.0
2023-07-24 13:30:00,9.75,9.77,9.71,9.72,343479.0,8.8057,8.8238,8.7696,8.7786,343479.0
2023-07-24 14:00:00,9.72,9.75,9.7,9.74,171922.0,8.7786,8.8057,8.7605,8.7967,171922.0
2023-07-24 14:30:00,9.74,9.75,9.71,9.72,172428.0,8.7967,8.8057,8.7696,8.7786,172428.0
2023-07-24 15:00:00,9.72,9.75,9.71,9.71,244439.0,8.7786,8.8057,8.7696,8.7696,244439.0
2023-07-24 15:30:00,9.71,9.75,9.71,9.75,1047667.0,8.7696,8.8057,8.7696,8.8057,1047667.0
2023-07-25 09:30:00,9.74,9.83,9.66,9.68,369338.0,8.7967,8.8779,8.7244,8.7425,369338.0
2023-07-25 10:00:00,9.68,9.91,9.67,9.85,394469.0,8.7425,8.9502,8.7334,8.896,394469.0
2023-07-25 10:30:00,9.84,9.92,9.77,9.92,368046.0,8.887,8.9592,8.8238,8.9592,368046.0
2023-07-25 11:00:00,9.92,9.97,9.85,9.96,541178.0,8.9592,9.0044,8.896,8.9954,541178.0
2023-07-25 11:30:00,9.96,9.97,9.88,9.93,1205001.0,8.9954,9.0044,8.9231,8.9683,1205001.0
2023-07-25 12:00:00,9.93,9.97,9.88,9.94,316782.0,8.9683,9.0044,8.9231,8.9773,316782.0
2023-07-25 12:30:00,9.94,10.0,9.92,10.0,391203.0,8.9773,9.0315,8.9592,9.0315,391203.0
2023-07-25 13:00:00,10.0,10.01,9.95,9.96,237326.0,9.0315,9.0405,8.9863,8.9954,237326.0
2023-07-25 13:30:00,9.96,9.97,9.93,9.96,300974.0,8.9954,9.0044,8.9683,8.9954,300974.0
2023-07-25 14:00:00,9.96,9.96,9.91,9.94,359100.0,8.9954,8.9954,8.9502,8.9773,359100.0
2023-07-25 14:30:00,9.95,9.98,9.66,9.79,2379772.0,8.9863,9.0134,8.7244,8.8418,2379772.0
2023-07-25 15:00:00,9.79,9.81,9.7,9.76,808331.0,8.8418,8.8599,8.7605,8.8147,808331.0
2023-07-25 15:30:00,9.76,9.78,9.71,9.75,1127890.0,8.8147,8.8328,8.7696,8.8057,1127890.0
2023-07-26 09:30:00,9.94,10.14,9.88,10.08,590222.0,8.9773,9.1579,8.9231,9.1037,590222.0
2023-07-26 10:00:00,10.08,10.24,10.04,10.19,404883.0,9.1037,9.2482,9.0676,9.2031,404883.0
2023-07-26 10:30:00,10.19,10.2,10.08,10.12,506042.0,9.2031,9.2121,9.1037,9.1399,506042.0
2023-07-26 11:00:00,10.12,10.16,10.1,10.11,291403.0,9.1399,9.176,9.1218,9.1308,291403.0
2023-07-26 11:30:00,10.11,10.21,10.09,10.2,394134.0,9.1308,9.2211,9.1128,9.2121,394134.0
2023-07-26 12:00:00,10.21,10.24,10.13,10.24,211949.0,9.2211,9.2482,9.1489,9.2482,211949.0
2023-07-26 12:30:00,10.24,10.26,10.23,10.26,237270.0,9.2482,9.2663,9.2392,9.2663,237270.0
2023-07-26 13:00:00,10.25,10.3,10.23,10.24,346713.0,9.2573,9.3024,9.2392,9.2482,346713.0
2023-07-26 13:30:00,10.24,10.27,10.22,10.24,165338.0,9.2482,9.2753,9.2302,9.2482,165338.0
2023-07-26 14:00:00,10.24,10.27,10.22,10.25,402819.0,9.2482,9.2753,9.2302,9.2573,402819.0
2023-07-26 14:30:00,10.25,10.42,10.2,10.38,584902.0,9.2573,9.4108,9.2121,9.3747,584902.0
2023-07-26 15:00:00,10.38,10.4,10.3,10.32,512284.0,9.3747,9.3927,9.3024,9.3205,512284.0
2023-07-26 15:30:00,10.32,10.34,10.27,10.32,1464018.0,9.3205,9.3386,9.2753,9.3205,1464018.0
2023-07-27 09:30:00,10.45,10.48,10.17,10.29,479392.0,9.4379,9.465,9.185,9.2934,479392.0
2023-07-27 10:00:00,10.29,10.46,10.21,10.45,457250.0,9.2934,9.4469,9.2211,9.4379,457250.0
2023-07-27 10:30:00,10.45,10.46,10.31,10.38,320656.0,9.4379,9.4469,9.3115,9.3747,320656.0
2023-07-27 11:00:00,10.38,10.38,10.13,10.24,384091.0,9.3747,9.3747,9.1489,9.2482,384091.0
2023-07-27 11:30:00,10.23,10.3,10.17,10.18,277707.0,9.2392,9.3024,9.185,9.194,277707.0
2023-07-27 12:00:00,10.18,10.3,10.12,10.3,221193.0,9.194,9.3024,9.1399,9.3024,221193.0
2023-07-27 12:30:00,10.3,10.33,10.26,10.3,201016.0,9.3024,9.3295,9.2663,9.3024,201016.0
2023-07-27 13:00:00,10.31,10.31,10.16,10.17,203474.0,9.3115,9.3115,9.176,9.185,203474.0
2023-07-27 13:30:00,10.17,10.19,10.03,10.19,408139.0,9.185,9.2031,9.0586,9.2031,408139.0
2023-07-27 14:00:00,10.19,10.19,10.03,10.05,373869.0,9.2031,9.2031,9.0586,9.0766,373869.0
2023-07-27 14:30:00,10.05,10.1,9.99,10.05,321349.0,9.0766,9.1218,9.0224,9.0766,321349.0
2023-07-27 15:00:00,10.05,10.06,9.96,9.97,249556.0,9.0766,9.0857,8.9954,9.0044,249556.0
2023-07-27 15:30:00,9.96,10.07,9.93,10.04,1007002.0,8.9954,9.0947,8.9683,9.0676,1007002.0
2023-07-28 09:30:00,9.94,10.2,9.94,10.13,426345.0,8.9773,9.2121,8.9773,9.1489,426345.0
2023-07-28 10:00:00,10.13,10.32,10.13,10.25,403026.0,9.1489,9.3205,9.1489,9.2573,403026.0
2023-07-28 10:30:00,10.25,10.31,10.22,10.28,262261.0,9.2573,9.3115,9.2302,9.2844,262261.0
2023-07-28 11:00:00,10.28,10.33,10.25,10.3,236577.0,9.2844,9.3295,9.2573,9.3024,236577.0
2023-07-28 11:30:00,10.3,10.38,10.29,10.38,326262.0,9.3024,9.3747,9.2934,9.3747,326262.0
2023-07-28 12:00:00,10.37,10.38,10.27,10.36,288840.0,9.3656,9.3747,9.2753,9.3566,288840.0
2023-07-28 12:30:00,10.36,10.36,10.29,10.31,145576.0,9.3566,9.3566,9.2934,9.3115,145576.0
2023-07-28 13:00:00,10.3,10.31,10.23,10.28,465320.0,9.3024,9.3115,9.2392,9.2844,465320.0
2023-07-28 13:30:00,10.28,10.29,10.16,10.2,547824.0,9.2844,9.2934,9.176,9.2121,547824.0
2023-07-28 14:00:00,10.2,10.22,10.14,10.15,483437.0,9.2121,9.2302,9.1579,9.167,483437.0
2023-07-28 14:30:00,10.16,10.17,10.12,10.15,458695.0,9.176,9.185,9.1399,9.167,458695.0
2023-07-28 15:00:00,10.15,10.17,10.09,10.1,531780.0,9.167,9.185,9.1128,9.1218,531780.0
2023-07-28 15:30:00,10.09,10.18,10.08,10.16,1791315.0,9.1128,9.194,9.1037,9.176,1791315.0
2023-07-31 09:30:00,10.17,10.3,10.1,10.29,227551.0,9.185,9.3024,9.1218,9.2934,227551.0
2023-07-31 10:00:00,10.3,10.37,10.27,10.29,311625.0,9.3024,9.3656,9.2753,9.2934,311625.0
2023-07-31 10:30:00,10.29,10.29,10.12,10.16,281930.0,9.2934,9.2934,9.1399,9.176,281930.0
2023-07-31 11:00:00,10.16,10.16,10.09,10.15,199841.0,9.176,9.176,9.1128,9.167,199841.0
2023-07-31 11:30:00,10.15,10.24,10.14,10.24,202211.0,9.167,9.2482,9.1579,9.2482,202211.0
2023-07-31 12:00:00,10.24,10.25,10.15,10.2,273651.0,9.2482,9.2573,9.167,9.2121,273651.0
2023-07-31 12:30:00,10.2,10.2,10.15,10.19,96893.0,9.2121,9.2121,9.167,9.2031,96893.0
2023-07-31 13:00:00,10.19,10.19,10.15,10.19,116472.0,9.2031,9.2031,9.167,9.2031,116472.0
2023-07-31 13:30:00,10.19,10.21,10.17,10.2,135632.0,9.2031,9.2211,9.185,9.2121,135632.0
2023-07-31 14:00:00,10.2,10.21,10.18,10.2,110041.0,9.2121,9.2211,9.194,9.2121,110041.0
2023-07-31 14:30:00,10.2,10.23,10.17,10.22,181011.0,9.2121,9.2392,9.185,9.2302,181011.0
2023-07-31 15:00:00,10.23,10.27,10.21,10.27,197821.0,9.2392,9.2753,9.2211,9.2753,197821.0
2023-07-31 15:30:00,10.27,10.3,10.25,10.27,1835315.0,9.2753,9.3024,9.2573,9.2753,1835315.0
2023-08-01 09:30:00,10.15,10.18,9.99,10.12,311271.0,9.167,9.194,9.0224,9.1399,311271.0
2023-08-01 10:00:00,10.11,10.13,9.89,9.9,263774.0,9.1308,9.1489,8.9321,8.9412,263774.0
2023-08-01 10:30:00,9.9,9.93,9.85,9.86,277198.0,8.9412,8.9683,8.896,8.905,277198.0
2023-08-01 11:00:00,9.86,9.91,9.85,9.87,199578.0,8.905,8.9502,8.896,8.9141,199578.0
2023-08-01 11:30:00,9.87,9.92,9.86,9.91,285198.0,8.9141,8.9592,8.905,8.9502,285198.0
2023-08-01 12:00:00,9.91,9.91,9.86,9.88,224413.0,8.9502,8.9502,8.905,8.9231,224413.0
2023-08-01 12:30:00,9.88,9.92,9.87,9.91,184136.0,8.9231,8.9592,8.9141,8.9502,184136.0
2023-08-01 13:00:00,9.91,9.92,9.87,9.91,180002.0,8.9502,8.9592,8.9141,8.9502,180002.0
2023-08-01 13:30:00,9.91,9.93,9.89,9.91,114336.0,8.9502,8.9683,8.9321,8.9502,114336.0
2023-08-01 14:00:00,9.91,9.92,9.86,9.88,288430.0,8.9502,8.9592,8.905,8.9231,288430.0
2023-08-01 14:30:00,9.88,9.89,9.86,9.88,250201.0,8.9231,8.9321,8.905,8.9231,250201.0
2023-08-01 15:00:00,9.88,9.89,9.87,9.87,316907.0,8.9231,8.9321,8.9141,8.9141,316907.0
2023-08-01 15:30:00,9.88,9.92,9.84,9.91,1935355.0,8.9231,8.9592,8.887,8.9502,1935355.0
2023-08-02 09:30:00,9.78,9.95,9.72,9.82,249303.0,8.8328,8.9863,8.7786,8.8689,249303.0
2023-08-02 10:00:00,9.82,9.86,9.77,9.83,166874.0,8.8689,8.905,8.8238,8.8779,166874.0
2023-08-02 10:30:00,9.84,9.89,9.68,9.69,231579.0,8.887,8.9321,8.7425,8.7515,231579.0
2023-08-02 11:00:00,9.69,9.78,9.66,9.78,193043.0,8.7515,8.8328,8.7244,8.8328,193043.0
2023-08-02 11:30:00,9.78,9.8,9.75,9.79,71299.0,8.8328,8.8509,8.8057,8.8418,71299.0
2023-08-02 12:00:00,9.79,9.82,9.74,9.79,109762.0,8.8418,8.8689,8.7967,8.8418,109762.0
2023-08-02 12:30:00,9.8,9.84,9.77,9.79,104455.0,8.8509,8.887,8.8238,8.8418,104455.0
2023-08-02 13:00:00,9.8,9.82,9.78,9.79,78965.0,8.8509,8.8689,8.8328,8.8418,78965.0
2023-08-02 13:30:00,9.8,9.82,9.79,9.8,85097.0,8.8509,8.8689,8.8418,8.8509,85097.0
2023-08-02 14:00:00,9.8,9.84,9.8,9.83,100962.0,8.8509,8.887,8.8509,8.8779,100962.0
2023-08-02 14:30:00,9.83,9.85,9.81,9.84,101723.0,8.8779,8.896,8.8599,8.887,101723.0
2023-08-02 15:00:00,9.85,9.86,9.79,9.79,151965.0,8.896,8.905,8.8418,8.8418,151965.0
2023-08-02 15:30:00,9.79,9.89,9.79,9.87,655068.0,8.8418,8.9321,8.8418,8.9141,655068.0
2023-08-03 09:30:00,9.85,9.89,9.76,9.78,116061.0,8.896,8.9321,8.8147,8.8328,116061.0
2023-08-03 10:00:00,9.78,9.82,9.73,9.74,121682.0,8.8328,8.8689,8.7876,8.7967,121682.0
2023-08-03 10:30:00,9.74,9.85,9.73,9.83,84275.0,8.7967,8.896,8.7876,8.8779,84275.0
2023-08-03 11:00:00,9.83,9.9,9.82,9.9,66511.0,8.8779,8.9412,8.8689,8.9412,66511.0
2023-08-03 11:30:00,9.9,9.94,9.88,9.92,79805.0,8.9412,8.9773,8.9231,8.9592,79805.0
2023-08-03 12:00:00,9.92,9.97,9.91,9.94,82787.0,8.9592,9.0044,8.9502,8.9773,82787.0
2023-08-03 12:30:00,9.94,10.0,9.93,9.99,106759.0,8.9773,9.0315,8.9683,9.0224,106759.0
2023-08-03 13:00:00,9.99,10.03,9.97,10.01,75594.0,9.0224,9.0586,9.0044,9.0405,75594.0
2023-08-03 13:30:00,10.01,10.02,9.97,9.97,63892.0,9.0405,9.0495,9.0044,9.0044,63892.0
2023-08-03 14:00:00,9.98,10.03,9.98,10.03,91450.0,9.0134,9.0586,9.0134,9.0586,91450.0
2023-08-03 14:30:00,10.03,10.05,9.99,10.03,202597.0,9.0586,9.0766,9.0224,9.0586,202597.0
2023-08-03 15:00:00,10.04,10.04,9.98,10.0,100541.0,9.0676,9.0676,9.0134,9.0315,100541.0
2023-08-03 15:30:00,9.99,10.03,9.98,10.0,538895.0,9.0224,9.0586,9.0134,9.0315,538895.0
2023-08-04 09:30:00,10.02,10.13,9.95,10.08,149766.0,9.0495,9.1489,8.9863,9.1037,149766.0
2023-08-04 10:00:00,10.09,10.12,10.01,10.12,81962.0,9.1128,9.1399,9.0405,9.1399,81962.0
2023-08-04 10:30:00,10.12,10.17,10.11,10.15,83949.0,9.1399,9.185,9.1308,9.167,83949.0
2023-08-04 11:00:00,10.14,10.14,10.09,10.13,43598.0,9.1579,9.1579,9.1128,9.1489,43598.0
2023-08-04 11:30:00,10.13,10.14,10.1,10.13,58513.0,9.1489,9.1579,9.1218,9.1489,58513.0
2023-08-04 12:00:00,10.13,10.14,10.08,10.11,78259.0,9.1489,9.1579,9.1037,9.1308,78259.0
2023-08-04 12:30:00,10.11,10.19,10.1,10.18,82512.0,9.1308,9.2031,9.1218,9.194,82512.0
2023-08-04 13:00:00,10.19,10.19,10.12,10.13,71376.0,9.2031,9.2031,9.1399,9.1489,71376.0
2023-08-04 13:30:00,10.13,10.14,10.11,10.11,51563.0,9.1489,9.1579,9.1308,9.1308,51563.0
2023-08-04 14:00:00,10.11,10.11,10.05,10.06,140092.0,9.1308,9.1308,9.0766,9.0857,140092.0
2023-08-04 14:30:00,10.07,10.08,10.01,10.04,160128.0,9.0947,9.1037,9.0405,9.0676,160128.0
2023-08-04 15:00:00,10.04,10.06,10.02,10.04,98795.0,9.0676,9.0857,9.0495,9.0676,98795.0
2023-08-04 15:30:00,10.04,10.09,10.04,10.07,319214.0,9.0676,9.1128,9.0676,9.0947,319214.0
2023-08-07 09:30:00,10.1,10.18,10.04,10.07,85977.0,9.1218,9.194,9.0676,9.0947,85977.0
2023-08-07 10:00:00,10.08,10.15,10.04,10.13,78128.0,9.1037,9.167,9.0676,9.1489,78128.0
2023-08-07 10:30:00,10.13,10.19,10.11,10.15,107050.0,9.1489,9.2031,9.1308,9.167,107050.0
2023-08-07 11:00:00,10.15,10.18,10.12,10.15,69204.0,9.167,9.194,9.1399,9.167,69204.0
2023-08-07 11:30:00,10.15,10.17,10.11,10.16,68087.0,9.167,9.185,9.1308,9.176,68087.0
2023-08-07 12:00:00,10.16,10.17,10.12,10.15,62928.0,9.176,9.185,9.1399,9.167,62928.0
2023-08-07 12:30:00,10.15,10.2,10.14,10.17,53423.0,9.167,9.2121,9.1579,9.185,53423.0
2023-08-07 13:00:00,10.17,10.2,10.17,10.19,22366.0,9.185,9.2121,9.185,9.2031,22366.0
2023-08-07 13:30:00,10.19,10.2,10.17,10.19,58917.0,9.2031,9.2121,9.185,9.2031,58917.0
2023-08-07 14:00:00,10.19,10.2,10.16,10.18,50799.0,9.2031,9.2121,9.176,9.194,50799.0
2023-08-07 14:30:00,10.18,10.21,10.17,10.21,60121.0,9.194,9.2211,9.185,9.2211,60121.0
2023-08-07 15:00:00,10.21,10.23,10.18,10.2,83610.0,9.2211,9.2392,9.194,9.2121,83610.0
2023-08-07 15:30:00,10.2,10.25,10.19,10.24,419231.0,9.2121,9.2573,9.2031,9.2482,419231.0
2023-08-08 09:30:00,9.9,9.93,9.72,9.89,239677.0,8.9412,8.9683,8.7786,8.9321,239677.0
2023-08-08 10:00:00,9.9,9.92,9.81,9.87,112121.0,8.9412,8.9592,8.8599,8.9141,112121.0
2023-08-08 10:30:00,9.88,9.93,9.8,9.89,122492.0,8.9231,8.9683,8.8509,8.9321,122492.0
2023-08-08 11:00:00,9.89,9.93,9.84,9.92,163474.0,8.9321,8.9683,8.887,8.9592,163474.0
2023-08-08 11:30:00,9.93,9.98,9.9,9.93,94102.0,8.9683,9.0134,8.9412,8.9683,94102.0
2023-08-08 12:00:00,9.93,9.99,9.93,9.95,79971.0,8.9683,9.0224,8.9683,8.9863,79971.0
2023-08-08 12:30:00,9.95,9.99,9.94,9.98,51819.0,8.9863,9.0224,8.9773,9.0134,51819.0
2023-08-08 13:00:00,9.98,10.03,9.97,10.01,77959.0,9.0134,9.0586,9.0044,9.0405,77959.0
2023-08-08 13:30:00,10.01,10.07,10.0,10.07,39378.0,9.0405,9.0947,9.0315,9.0947,39378.0
2023-08-08 14:00:00,10.07,10.09,10.05,10.08,64860.0,9.0947,9.1128,9.0766,9.1037,64860.0
2023-08-08 14:30:00,10.08,10.11,10.07,10.1,60901.0,9.1037,9.1308,9.0947,9.1218,60901.0
2023-08-08 15:00:00,10.1,10.17,10.09,10.16,106575.0,9.1218,9.185,9.1128,9.176,106575.0
2023-08-08 15:30:00,10.16,10.19,10.12,10.17,399599.0,9.176,9.2031,9.1399,9.185,399599.0
2023-08-09 09:30:00,10.09,10.09,9.96,10.05,160674.0,9.1128,9.1128,8.9954,9.0766,160674.0
2023-08-09 10:00:00,10.06,10.12,10.06,10.12,105030.0,9.0857,9.1399,9.0857,9.1399,105030.0
2023-08-09 10:30:00,10.12,10.15,10.09,10.11,84302.0,9.1399,9.167,9.1128,9.1308,84302.0
2023-08-09 11:00:00,10.12,10.12,10.02,10.05,105318.0,9.1399,9.1399,9.0495,9.0766,105318.0
2023-08-09 11:30:00,10.05,10.07,9.99,10.03,105836.0,9.0766,9.0947,9.0224,9.0586,105836.0
2023-08-09 12:00:00,10.02,10.06,10.01,10.05,80259.0,9.0495,9.0857,9.0405,9.0766,80259.0
2023-08-09 12:30:00,10.05,10.1,10.04,10.09,124363.0,9.0766,9.1218,9.0676,9.1128,124363.0
2023-08-09 13:00:00,10.08,10.12,10.07,10.12,100398.0,9.1037,9.1399,9.0947,9.1399,100398.0
2023-08-09 13:30:00,10.12,10.13,10.09,10.1,76566.0,9.1399,9.1489,9.1128,9.1218,76566.0
2023-08-09 14:00:00,10.1,10.15,10.1,10.15,63086.0,9.1218,9.167,9.1218,9.167,63086.0
2023-08-09 14:30:00,10.15,10.17,10.13,10.15,122724.0,9.167,9.185,9.1489,9.167,122724.0
2023-08-09 15:00:00,10.15,10.16,10.1,10.13,112190.0,9.167,9.176,9.1218,9.1489,112190.0
2023-08-09 15:30:00,10.13,10.13,10.05,10.07,448093.0,9.1489,9.1489,9.0766,9.0947,448093.0
2023-08-10 09:30:00,10.16,10.2,10.09,10.17,102025.0,9.176,9.2121,9.1128,9.185,102025.0
2023-08-10 10:00:00,10.16,10.22,10.12,10.15,76629.0,9.176,9.2302,9.1399,9.167,76629.0
2023-08-10 10:30:00,10.14,10.16,10.02,10.1,120293.0,9.1579,9.176,9.0495,9.1218,120293.0
2023-08-10 11:00:00,10.1,10.1,9.97,10.0,588811.0,9.1218,9.1218,9.0044,9.0315,588811.0
2023-08-10 11:30:00,9.99,10.0,9.92,9.99,159359.0,9.0224,9.0315,8.9592,9.0224,159359.0
2023-08-10 12:00:00,10.0,10.01,9.88,9.9,276190.0,9.0315,9.0405,8.9231,8.9412,276190.0
2023-08-10 12:30:00,9.9,9.91,9.83,9.84,119720.0,8.9412,8.9502,8.8779,8.887,119720.0
2023-08-10 13:00:00,9.84,9.9,9.83,9.86,100601.0,8.887,8.9412,8.8779,8.905,100601.0
2023-08-10 13:30:00,9.86,9.9,9.84,9.85,135998.0,8.905,8.9412,8.887,8.896,135998.0
2023-08-10 14:00:00,9.85,9.92,9.85,9.88,121181.0,8.896,8.9592,8.896,8.9231,121181.0
2023-08-10 14:30:00,9.88,9.96,9.85,9.96,102078.0,8.9231,8.9954,8.896,8.9954,102078.0
2023-08-10 15:00:00,9.96,9.96,9.89,9.9,127225.0,8.9954,8.9954,8.9321,8.9412,127225.0
2023-08-10 15:30:00,9.89,9.92,9.88,9.91,498386.0,8.9321,8.9592,8.9231,8.9502,498386.0
2023-08-11 09:30:00,9.75,9.85,9.75,9.76,156359.0,8.8057,8.896,8.8057,8.8147,156359.0
2023-08-11 10:00:00,9.76,9.83,9.76,9.82,176797.0,8.8147,8.8779,8.8147,8.8689,176797.0
2023-08-11 10:30:00,9.82,9.89,9.81,9.83,123676.0,8.8689,8.9321,8.8599,8.8779,123676.0
2023-08-11 11:00:00,9.83,9.84,9.79,9.84,100914.0,8.8779,8.887,8.8418,8.887,100914.0
2023-08-11 11:30:00,9.84,9.84,9.79,9.84,162275.0,8.887,8.887,8.8418,8.887,162275.0
2023-08-11 12:00:00,9.84,9.87,9.81,9.82,131668.0,8.887,8.9141,8.8599,8.8689,131668.0
2023-08-11 12:30:00,9.82,9.84,9.8,9.8,83696.0,8.8689,8.887,8.8509,8.8509,83696.0
2023-08-11 13:00:00,9.8,9.86,9.79,9.86,162080.0,8.8509,8.905,8.8418,8.905,162080.0
2023-08-11 13:30:00,9.86,9.87,9.82,9.86,105834.0,8.905,8.9141,8.8689,8.905,105834.0
2023-08-11 14:00:00,9.86,9.88,9.84,9.86,93054.0,8.905,8.9231,8.887,8.905,93054.0
2023-08-11 14:30:00,9.87,9.88,9.84,9.88,107995.0,8.9141,8.9231,8.887,8.9231,107995.0
2023-08-11 15:00:00,9.88,9.88,9.81,9.85,232018.0,8.9231,8.9231,8.8599,8.896,232018.0
2023-08-11 15:30:00,9.85,9.88,9.84,9.85,428847.0,8.896,8.9231,8.887,8.896,428847.0
2023-08-14 09:30:00,9.73,9.75,9.6,9.61,125048.0,8.7876,8.8057,8.6702,8.6793,125048.0
2023-08-14 10:00:00,9.62,9.68,9.61,9.65,58543.0,8.6883,8.7425,8.6793,8.7154,58543.0
2023-08-14 10:30:00,9.66,9.7,9.64,9.68,55128.0,8.7244,8.7605,8.7063,8.7425,55128.0
2023-08-14 11:00:00,9.69,9.71,9.65,9.67,49551.0,8.7515,8.7696,8.7154,8.7334,49551.0
2023-08-14 11:30:00,9.68,9.72,9.65,9.7,61973.0,8.7425,8.7786,8.7154,8.7605,61973.0
2023-08-14 12:00:00,9.7,9.73,9.69,9.7,49876.0,8.7605,8.7876,8.7515,8.7605,49876.0
2023-08-14 12:30:00,9.7,9.77,9.69,9.74,195573.0,8.7605,8.8238,8.7515,8.7967,195573.0
2023-08-14 13:00:00,9.74,9.74,9.7,9.72,52512.0,8.7967,8.7967,8.7605,8.7786,52512.0
2023-08-14 13:30:00,9.72,9.73,9.7,9.72,48019.0,8.7786,8.7876,8.7605,8.7786,48019.0
2023-08-14 14:00:00,9.72,9.73,9.67,9.68,48842.0,8.7786,8.7876,8.7334,8.7425,48842.0
2023-08-14 14:30:00,9.67,9.68,9.65,9.67,63383.0,8.7334,8.7425,8.7154,8.7334,63383.0
2023-08-14 15:00:00,9.67,9.67,9.62,9.63,70707.0,8.7334,8.7334,8.6883,8.6973,70707.0
2023-08-14 15:30:00,9.63,9.68,9.61,9.68,435197.0,8.6973,8.7425,8.6793,8.7425,435197.0
2023-08-15 09:30:00,9.47,9.51,9.32,9.44,289705.0,8.5528,8.5889,8.4173,8.5257,289705.0
2023-08-15 10:00:00,9.44,9.44,9.33,9.35,173250.0,8.5257,8.5257,8.4264,8.4444,173250.0
2023-08-15 10:30:00,9.35,9.39,9.33,9.38,80592.0,8.4444,8.4806,8.4264,8.4715,80592.0
2023-08-15 11:00:00,9.38,9.46,9.38,9.41,53170.0,8.4715,8.5438,8.4715,8.4986,53170.0
2023-08-15 11:30:00,9.42,9.42,9.34,9.37,149905.0,8.5077,8.5077,8.4354,8.4625,149905.0
2023-08-15 12:00:00,9.36,9.38,9.32,9.33,87109.0,8.4535,8.4715,8.4173,8.4264,87109.0
2023-08-15 12:30:00,9.33,9.34,9.27,9.29,155029.0,8.4264,8.4354,8.3722,8.3902,155029.0
2023-08-15 13:00:00,9.29,9.29,9.25,9.28,131102.0,8.3902,8.3902,8.3541,8.3812,131102.0
2023-08-15 13:30:00,9.28,9.28,9.22,9.25,133009.0,8.3812,8.3812,8.327,8.3541,133009.0
2023-08-15 14:00:00,9.25,9.26,9.24,9.26,83733.0,8.3541,8.3632,8.3451,8.3632,83733.0
2023-08-15 14:30:00,9.26,9.32,9.25,9.31,193187.0,8.3632,8.4173,8.3541,8.4083,193187.0
2023-08-15 15:00:00,9.31,9.32,9.22,9.22,198567.0,8.4083,8.4173,8.327,8.327,198567.0
2023-08-15 15:30:00,9.22,9.31,9.22,9.29,559875.0,8.327,8.4083,8.327,8.3902,559875.0
2023-08-16 09:30:00,9.27,9.36,9.27,9.29,80506.0,8.3722,8.4535,8.3722,8.3902,80506.0
2023-08-16 10:00:00,9.29,9.3,9.2,9.22,68230.0,8.3902,8.3993,8.309,8.327,68230.0
2023-08-16 10:30:00,9.23,9.26,9.2,9.24,99031.0,8.3361,8.3632,8.309,8.3451,99031.0
2023-08-16 11:00:00,9.24,9.25,9.21,9.24,62156.0,8.3451,8.3541,8.318,8.3451,62156.0
2023-08-16 11:30:00,9.25,9.26,9.22,9.24,79576.0,8.3541,8.3632,8.327,8.3451,79576.0
2023-08-16 12:00:00,9.24,9.3,9.24,9.27,102680.0,8.3451,8.3993,8.3451,8.3722,102680.0
2023-08-16 12:30:00,9.27,9.29,9.26,9.27,31325.0,8.3722,8.3902,8.3632,8.3722,31325.0
2023-08-16 13:00:00,9.27,9.27,9.2,9.21,59282.0,8.3722,8.3722,8.309,8.318,59282.0
2023-08-16 13:30:00,9.21,9.22,9.19,9.21,71612.0,8.318,8.327,8.2999,8.318,71612.0
2023-08-16 14:00:00,9.2,9.21,9.16,9.2,80846.0,8.309,8.318,8.2728,8.309,80846.0
2023-08-16 14:30:00,9.2,9.22,9.16,9.19,51777.0,8.309,8.327,8.2728,8.2999,51777.0
2023-08-16 15:00:00,9.18,9.18,9.12,9.18,269003.0,8.2909,8.2909,8.2367,8.2909,269003.0
2023-08-16 15:30:00,9.17,9.21,9.14,9.16,449209.0,8.2819,8.318,8.2548,8.2728,449209.0
2023-08-17 09:30:00,9.22,9.27,9.12,9.15,81947.0,8.327,8.3722,8.2367,8.2638,81947.0
2023-08-17 10:00:00,9.15,9.2,9.14,9.14,141451.0,8.2638,8.309,8.2548,8.2548,141451.0
2023-08-17 10:30:00,9.14,9.16,9.1,9.12,133713.0,8.2548,8.2728,8.2186,8.2367,133713.0
2023-08-17 11:00:00,9.12,9.13,9.09,9.09,95295.0,8.2367,8.2457,8.2096,8.2096,95295.0
2023-08-17 11:30:00,9.09,9.13,9.09,9.11,170605.0,8.2096,8.2457,8.2096,8.2277,170605.0
2023-08-17 12:00:00,9.12,9.13,9.07,9.12,191788.0,8.2367,8.2457,8.1916,8.2367,191788.0
2023-08-17 12:30:00,9.12,9.17,9.08,9.13,359699.0,8.2367,8.2819,8.2006,8.2457,359699.0
2023-08-17 13:00:00,9.13,9.14,9.09,9.12,225897.0,8.2457,8.2548,8.2096,8.2367,225897.0
2023-08-17 13:30:00,9.12,9.13,9.08,9.1,133436.0,8.2367,8.2457,8.2006,8.2186,133436.0
2023-08-17 14:00:00,9.09,9.1,9.05,9.07,118485.0,8.2096,8.2186,8.1735,8.1916,118485.0
2023-08-17 14:30:00,9.06,9.07,9.02,9.03,161780.0,8.1825,8.1916,8.1464,8.1554,161780.0
2023-08-17 15:00:00,9.02,9.08,9.02,9.06,240959.0,8.1464,8.2006,8.1464,8.1825,240959.0
2023-08-17 15:30:00,9.06,9.09,9.04,9.07,583385.0,8.1825,8.2096,8.1645,8.1916,583385.0
2023-08-18 09:30:00,8.95,9.02,8.82,8.94,1311552.0,8.0832,8.1464,7.9658,8.0741,1311552.0
2023-08-18 10:00:00,8.92,8.96,8.89,8.92,233531.0,8.0561,8.0922,8.029,8.0561,233531.0
2023-08-18 10:30:00,8.92,8.97,8.88,8.96,376156.0,8.0561,8.1012,8.02,8.0922,376156.0
2023-08-18 11:00:00,8.95,9.02,8.94,8.98,152191.0,8.0832,8.1464,8.0741,8.1103,152191.0
2023-08-18 11:30:00,8.99,9.04,8.98,9.02,169971.0,8.1193,8.1645,8.1103,8.1464,169971.0
2023-08-18 12:00:00,9.02,9.06,9.02,9.06,90023.0,8.1464,8.1825,8.1464,8.1825,90023.0
2023-08-18 12:30:00,9.05,9.07,8.99,9.01,275633.0,8.1735,8.1916,8.1193,8.1374,275633.0
2023-08-18 13:00:00,9.01,9.02,8.99,9.02,102266.0,8.1374,8.1464,8.1193,8.1464,102266.0
2023-08-18 13:30:00,9.02,9.08,9.02,9.08,120772.0,8.1464,8.2006,8.1464,8.2006,120772.0
2023-08-18 14:00:00,9.08,9.09,9.05,9.05,88874.0,8.2006,8.2096,8.1735,8.1735,88874.0
2023-08-18 14:30:00,9.06,9.09,9.06,9.07,76133.0,8.1825,8.2096,8.1825,8.1916,76133.0
2023-08-18 15:00:00,9.07,9.09,9.05,9.08,125136.0,8.1916,8.2096,8.1735,8.2006,125136.0
2023-08-18 15:30:00,9.08,9.14,9.05,9.07,564608.0,8.2006,8.2548,8.1735,8.1916,564608.0
2023-08-21 09:30:00,9.08,9.14,8.94,9.0,119674.0,8.2006,8.2548,8.0741,8.1283,119674.0
2023-08-21 10:00:00,9.01,9.01,8.92,8.92,58102.0,8.1374,8.1374,8.0561,8.0561,58102.0
2023-08-21 10:30:00,8.93,8.96,8.89,8.95,65354.0,8.0651,8.0922,8.029,8.0832,65354.0
2023-08-21 11:00:00,8.95,8.96,8.83,8.83,137341.0,8.0832,8.0922,7.9748,7.9748,137341.0
2023-08-21 11:30:00,8.84,8.88,8.82,8.88,193318.0,7.9838,8.02,7.9658,8.02,193318.0
2023-08-21 12:00:00,8.88,8.88,8.84,8.87,89232.0,8.02,8.02,7.9838,8.0109,89232.0
2023-08-21 12:30:00,8.87,8.87,8.82,8.85,115657.0,8.0109,8.0109,7.9658,7.9929,115657.0
2023-08-21 13:00:00,8.85,8.87,8.83,8.86,62889.0,7.9929,8.0109,7.9748,8.0019,62889.0
2023-08-21 13:30:00,8.86,8.87,8.85,8.86,84811.0,8.0019,8.0109,7.9929,8.0019,84811.0
2023-08-21 14:00:00,8.86,8.88,8.85,8.87,73669.0,8.0019,8.02,7.9929,8.0109,73669.0
2023-08-21 14:30:00,8.87,8.89,8.86,8.88,67959.0,8.0109,8.029,8.0019,8.02,67959.0
2023-08-21 15:00:00,8.89,8.91,8.88,8.91,101027.0,8.029,8.047,8.02,8.047,101027.0
2023-08-21 15:30:00,8.91,8.96,8.89,8.96,686612.0,8.047,8.0922,8.029,8.0922,686612.0
2023-08-22 09:30:00,8.94,9.0,8.83,8.85,154476.0,8.0741,8.1283,7.9748,7.9929,154476.0
2023-08-22 10:00:00,8.84,8.87,8.76,8.79,140068.0,7.9838,8.0109,7.9116,7.9387,140068.0
2023-08-22 10:30:00,8.79,8.79,8.71,8.72,187603.0,7.9387,7.9387,7.8664,7.8755,187603.0
2023-08-22 11:00:00,8.72,8.74,8.65,8.74,116336.0,7.8755,7.8935,7.8122,7.8935,116336.0
2023-08-22 11:30:00,8.74,8.77,8.71,8.72,116673.0,7.8935,7.9206,7.8664,7.8755,116673.0
2023-08-22 12:00:00,8.72,8.73,8.63,8.64,288674.0,7.8755,7.8845,7.7942,7.8032,288674.0
2023-08-22 12:30:00,8.64,8.65,8.59,8.6,184854.0,7.8032,7.8122,7.758,7.7671,184854.0
2023-08-22 13:00:00,8.6,8.63,8.52,8.58,744109.0,7.7671,7.7942,7.6948,7.749,744109.0
2023-08-22 13:30:00,8.58,8.58,8.53,8.57,189712.0,7.749,7.749,7.7039,7.74,189712.0
2023-08-22 14:00:00,8.57,8.57,8.54,8.54,101844.0,7.74,7.74,7.7129,7.7129,101844.0
2023-08-22 14:30:00,8.55,8.55,8.5,8.55,159278.0,7.7219,7.7219,7.6768,7.7219,159278.0
2023-08-22 15:00:00,8.55,8.59,8.55,8.59,157813.0,7.7219,7.758,7.7219,7.758,157813.0
2023-08-22 15:30:00,8.58,8.62,8.54,8.56,1156492.0,7.749,7.7851,7.7129,7.7309,1156492.0
2023-08-23 09:30:00,8.54,8.65,8.45,8.61,421330.0,7.7129,7.8122,7.6316,7.7761,421330.0
2023-08-23 10:00:00,8.61,8.62,8.56,8.59,99975.0,7.7761,7.7851,7.7309,7.758,99975.0
2023-08-23 10:30:00,8.59,8.65,8.56,8.64,561117.0,7.758,7.8122,7.7309,7.8032,561117.0
2023-08-23 11:00:00,8.65,8.73,8.59,8.71,937464.0,7.8122,7.8845,7.758,7.8664,937464.0
2023-08-23 11:30:00,8.71,8.73,8.63,8.63,111464.0,7.8664,7.8845,7.7942,7.7942,111464.0
2023-08-23 12:00:00,8.63,8.66,8.61,8.62,135367.0,7.7942,7.8213,7.7761,7.7851,135367.0
2023-08-23 12:30:00,8.62,8.63,8.59,8.61,85257.0,7.7851,7.7942,7.758,7.7761,85257.0
2023-08-23 13:00:00,8.6,8.64,8.6,8.63,64083.0,7.7671,7.8032,7.7671,7.7942,64083.0
2023-08-23 13:30:00,8.63,8.64,8.61,8.63,71472.0,7.7942,7.8032,7.7761,7.7942,71472.0
2023-08-23 14:00:00,8.63,8.68,8.63,8.67,88635.0,7.7942,7.8393,7.7942,7.8303,88635.0
2023-08-23 14:30:00,8.67,8.67,8.65,8.67,74070.0,7.8303,7.8303,7.8122,7.8303,74070.0
2023-08-23 15:00:00,8.67,8.69,8.66,8.68,134603.0,7.8303,7.8484,7.8213,7.8393,134603.0
2023-08-23 15:30:00,8.68,8.71,8.66,8.68,1151116.0,7.8393,7.8664,7.8213,7.8393,1151116.0
2023-08-24 09:30:00,8.67,8.86,8.66,8.85,120504.0,7.8303,8.0019,7.8213,7.9929,120504.0
2023-08-24 10:00:00,8.86,8.87,8.78,8.82,136675.0,8.0019,8.0109,7.9296,7.9658,136675.0
2023-08-24 10:30:00,8.82,8.84,8.75,8.78,96358.0,7.9658,7.9838,7.9025,7.9296,96358.0
2023-08-24 11:00:00,8.77,8.77,8.68,8.72,66397.0,7.9206,7.9206,7.8393,7.8755,66397.0
2023-08-24 11:30:00,8.71,8.72,8.69,8.71,37710.0,7.8664,7.8755,7.8484,7.8664,37710.0
2023-08-24 12:00:00,8.71,8.77,8.71,8.73,55230.0,7.8664,7.9206,7.8664,7.8845,55230.0
2023-08-24 12:30:00,8.74,8.77,8.7,8.71,41492.0,7.8935,7.9206,7.8574,7.8664,41492.0
2023-08-24 13:00:00,8.71,8.72,8.69,8.7,26300.0,7.8664,7.8755,7.8484,7.8574,26300.0
2023-08-24 13:30:00,8.7,8.74,8.69,8.73,31200.0,7.8574,7.8935,7.8484,7.8845,31200.0
2023-08-24 14:00:00,8.73,8.74,8.71,8.73,77310.0,7.8845,7.8935,7.8664,7.8845,77310.0
2023-08-24 14:30:00,8.73,8.75,8.72,8.75,68626.0,7.8845,7.9025,7.8755,7.9025,68626.0
2023-08-24 15:00:00,8.75,8.78,8.74,8.78,93610.0,7.9025,7.9296,7.8935,7.9296,93610.0
2023-08-24 15:30:00,8.78,8.8,8.74,8.77,564773.0,7.9296,7.9477,7.8935,7.9206,564773.0
2023-08-25 09:30:00,8.79,8.91,8.7,8.73,125195.0,7.9387,8.047,7.8574,7.8845,125195.0
2023-08-25 10:00:00,8.76,8.83,8.72,8.76,113293.0,7.9116,7.9748,7.8755,7.9116,113293.0
2023-08-25 10:30:00,8.75,8.75,8.59,8.6,158187.0,7.9025,7.9025,7.758,7.7671,158187.0
2023-08-25 11:00:00,8.6,8.72,8.58,8.71,237992.0,7.7671,7.8755,7.749,7.8664,237992.0
2023-08-25 11:30:00,8.71,8.77,8.68,8.71,128333.0,7.8664,7.9206,7.8393,7.8664,128333.0
2023-08-25 12:00:00,8.71,8.79,8.71,8.78,56621.0,7.8664,7.9387,7.8664,7.9296,56621.0
2023-08-25 12:30:00,8.79,8.81,8.76,8.79,75817.0,7.9387,7.9567,7.9116,7.9387,75817.0
2023-08-25 13:00:00,8.8,8.8,8.74,8.76,67845.0,7.9477,7.9477,7.8935,7.9116,67845.0
2023-08-25 13:30:00,8.76,8.77,8.71,8.76,81727.0,7.9116,7.9206,7.8664,7.9116,81727.0
2023-08-25 14:00:00,8.77,8.83,8.75,8.83,87486.0,7.9206,7.9748,7.9025,7.9748,87486.0
2023-08-25 14:30:00,8.83,8.86,8.82,8.85,117195.0,7.9748,8.0019,7.9658,7.9929,117195.0
2023-08-25 15:00:00,8.85,8.86,8.81,8.84,85811.0,7.9929,8.0019,7.9567,7.9838,85811.0
2023-08-25 15:30:00,8.84,8.84,8.75,8.77,292451.0,7.9838,7.9838,7.9025,7.9206,292451.0
2023-08-28 09:30:00,8.8,8.99,8.8,8.98,92361.0,7.9477,8.1193,7.9477,8.1103,92361.0
2023-08-28 10:00:00,8.99,9.06,8.98,9.01,138419.0,8.1193,8.1825,8.1103,8.1374,138419.0
2023-08-28 10:30:00,9.02,9.02,8.97,9.0,144015.0,8.1464,8.1464,8.1012,8.1283,144015.0
2023-08-28 11:00:00,9.0,9.01,8.98,8.99,87110.0,8.1283,8.1374,8.1103,8.1193,87110.0
2023-08-28 11:30:00,8.99,9.02,8.98,8.99,65237.0,8.1193,8.1464,8.1103,8.1193,65237.0
2023-08-28 12:00:00,8.99,9.04,8.98,9.02,98855.0,8.1193,8.1645,8.1103,8.1464,98855.0
2023-08-28 12:30:00,9.02,9.03,9.0,9.02,64338.0,8.1464,8.1554,8.1283,8.1464,64338.0
2023-08-28 13:00:00,9.02,9.04,9.0,9.04,46685.0,8.1464,8.1645,8.1283,8.1645,46685.0
2023-08-28 13:30:00,9.04,9.04,8.99,9.0,58761.0,8.1645,8.1645,8.1193,8.1283,58761.0
2023-08-28 14:00:00,9.0,9.03,8.99,9.02,180499.0,8.1283,8.1554,8.1193,8.1464,180499.0
2023-08-28 14:30:00,9.02,9.06,9.02,9.04,201212.0,8.1464,8.1825,8.1464,8.1645,201212.0
2023-08-28 15:00:00,9.05,9.06,9.02,9.03,156141.0,8.1735,8.1825,8.1464,8.1554,156141.0
2023-08-28 15:30:00,9.03,9.09,9.02,9.06,643940.0,8.1554,8.2096,8.1464,8.1825,643940.0
2023-08-29 09:30:00,9.07,9.12,8.95,9.12,110534.0,8.1916,8.2367,8.0832,8.2367,110534.0
2023-08-29 10:00:00,9.12,9.22,9.12,9.21,168536.0,8.2367,8.327,8.2367,8.318,168536.0
2023-08-29 10:30:00,9.22,9.27,9.18,9.2,167862.0,8.327,8.3722,8.2909,8.309,167862.0
2023-08-29 11:00:00,9.2,9.29,9.17,9.28,178384.0,8.309,8.3902,8.2819,8.3812,178384.0
2023-08-29 11:30:00,9.28,9.29,9.24,9.25,120643.0,8.3812,8.3902,8.3451,8.3541,120643.0
2023-08-29 12:00:00,9.25,9.29,9.25,9.28,145752.0,8.3541,8.3902,8.3541,8.3812,145752.0
2023-08-29 12:30:00,9.28,9.28,9.25,9.26,105776.0,8.3812,8.3812,8.3541,8.3632,105776.0
2023-08-29 13:00:00,9.26,9.34,9.26,9.34,117563.0,8.3632,8.4354,8.3632,8.4354,117563.0
2023-08-29 13:30:00,9.34,9.34,9.3,9.32,170895.0,8.4354,8.4354,8.3993,8.4173,170895.0
2023-08-29 14:00:00,9.32,9.33,9.28,9.29,202159.0,8.4173,8.4264,8.3812,8.3902,202159.0
2023-08-29 14:30:00,9.28,9.31,9.28,9.3,227897.0,8.3812,8.4083,8.3812,8.3993,227897.0
2023-08-29 15:00:00,9.3,9.31,9.25,9.29,234714.0,8.3993,8.4083,8.3541,8.3902,234714.0
2023-08-29 15:30:00,9.29,9.31,9.27,9.3,573101.0,8.3902,8.4083,8.3722,8.3993,573101.0
2023-08-30 09:30:00,9.26,9.34,9.2,9.3,203705.0,8.3632,8.4354,8.309,8.3993,203705.0
2023-08-30 10:00:00,9.29,9.29,9.16,9.18,78252.0,8.3902,8.3902,8.2728,8.2909,78252.0
2023-08-30 10:30:00,9.18,9.22,9.16,9.16,65589.0,8.2909,8.327,8.2728,8.2728,65589.0
2023-08-30 11:00:00,9.17,9.2,9.14,9.2,91470.0,8.2819,8.309,8.2548,8.309,91470.0
2023-08-30 11:30:00,9.2,9.21,9.15,9.19,97091.0,8.309,8.318,8.2638,8.2999,97091.0
2023-08-30 12:00:00,9.19,9.21,9.18,9.21,35723.0,8.2999,8.318,8.2909,8.318,35723.0
2023-08-30 12:30:00,9.21,9.21,9.16,9.17,81654.0,8.318,8.318,8.2728,8.2819,81654.0
2023-08-30 13:00:00,9.17,9.18,9.15,9.17,66218.0,8.2819,8.2909,8.2638,8.2819,66218.0
2023-08-30 13:30:00,9.17,9.18,9.12,9.13,53431.0,8.2819,8.2909,8.2367,8.2457,53431.0
2023-08-30 14:00:00,9.14,9.15,9.11,9.12,79872.0,8.2548,8.2638,8.2277,8.2367,79872.0
2023-08-30 14:30:00,9.11,9.13,9.09,9.12,74035.0,8.2277,8.2457,8.2096,8.2367,74035.0
2023-08-30 15:00:00,9.12,9.14,9.11,9.13,89187.0,8.2367,8.2548,8.2277,8.2457,89187.0
2023-08-30 15:30:00,9.13,9.14,9.08,9.13,552538.0,8.2457,8.2548,8.2006,8.2457,552538.0
2023-08-31 09:30:00,9.12,9.22,9.1,9.21,73222.0,8.2367,8.327,8.2186,8.318,73222.0
2023-08-31 10:00:00,9.21,9.23,9.17,9.19,49063.0,8.318,8.3361,8.2819,8.2999,49063.0
2023-08-31 10:30:00,9.18,9.24,9.17,9.23,51525.0,8.2909,8.3451,8.2819,8.3361,51525.0
2023-08-31 11:00:00,9.24,9.24,9.18,9.21,50895.0,8.3451,8.3451,8.2909,8.318,50895.0
2023-08-31 11:30:00,9.21,9.21,9.17,9.19,40345.0,8.318,8.318,8.2819,8.2999,40345.0
2023-08-31 12:00:00,9.19,9.21,9.17,9.2,79508.0,8.2999,8.318,8.2819,8.309,79508.0
2023-08-31 12:30:00,9.19,9.19,9.12,9.14,41358.0,8.2999,8.2999,8.2367,8.2548,41358.0
2023-08-31 13:00:00,9.14,9.16,9.13,9.15,64536.0,8.2548,8.2728,8.2457,8.2638,64536.0
2023-08-31 13:30:00,9.16,9.18,9.15,9.17,73462.0,8.2728,8.2909,8.2638,8.2819,73462.0
2023-08-31 14:00:00,9.17,9.2,9.15,9.2,68770.0,8.2819,8.309,8.2638,8.309,68770.0
2023-08-31 14:30:00,9.2,9.2,9.14,9.14,69019.0,8.309,8.309,8.2548,8.2548,69019.0
2023-08-31 15:00:00,9.14,9.17,9.13,9.16,106651.0,8.2548,8.2819,8.2457,8.2728,106651.0
2023-08-31 15:30:00,9.16,9.2,9.13,9.18,539979.0,8.2728,8.309,8.2457,8.2909,539979.0
2023-09-01 09:30:00,9.28,9.43,9.28,9.41,170739.0,8.3812,8.5167,8.3812,8.4986,170739.0
2023-09-01 10:00:00,9.41,9.46,9.36,9.45,150215.0,8.4986,8.5438,8.4535,8.5347,150215.0
2023-09-01 10:30:00,9.44,9.5,9.44,9.47,153763.0,8.5257,8.5799,8.5257,8.5528,153763.0
2023-09-01 11:00:00,9.47,9.48,9.41,9.47,124998.0,8.5528,8.5618,8.4986,8.5528,124998.0
2023-09-01 11:30:00,9.48,9.49,9.43,9.46,87925.0,8.5618,8.5709,8.5167,8.5438,87925.0
2023-09-01 12:00:00,9.46,9.48,9.42,9.47,76604.0,8.5438,8.5618,8.5077,8.5528,76604.0
2023-09-01 12:30:00,9.47,9.51,9.46,9.47,110621.0,8.5528,8.5889,8.5438,8.5528,110621.0
2023-09-01 13:00:00,9.47,9.49,9.45,9.46,94699.0,8.5528,8.5709,8.5347,8.5438,94699.0
2023-09-01 13:30:00,9.46,9.48,9.45,9.47,66336.0,8.5438,8.5618,8.5347,8.5528,66336.0
2023-09-01 14:00:00,9.47,9.48,9.43,9.45,35036.0,8.5528,8.5618,8.5167,8.5347,35036.0
2023-09-01 14:30:00,9.45,9.45,9.42,9.44,50800.0,8.5347,8.5347,8.5077,8.5257,50800.0
2023-09-01 15:00:00,9.44,9.44,9.41,9.44,89184.0,8.5257,8.5257,8.4986,8.5257,89184.0
2023-09-01 15:30:00,9.44,9.46,9.41,9.44,382289.0,8.5257,8.5438,8.4986,8.5257,382289.0
2023-09-05 09:30:00,9.55,9.68,9.4,9.5,353330.0,8.6251,8.7425,8.4896,8.5799,353330.0
2023-09-05 10:00:00,9.5,9.52,9.42,9.44,96982.0,8.5799,8.598,8.5077,8.5257,96982.0
2023-09-05 10:30:00,9.43,9.45,9.38,9.44,108963.0,8.5167,8.5347,8.4715,8.5257,108963.0
2023-09-05 11:00:00,9.44,9.49,9.42,9.42,99580.0,8.5257,8.5709,8.5077,8.5077,99580.0
2023-09-05 11:30:00,9.42,9.44,9.4,9.44,179509.0,8.5077,8.5257,8.4896,8.5257,179509.0
2023-09-05 12:00:00,9.43,9.47,9.42,9.46,216678.0,8.5167,8.5528,8.5077,8.5438,216678.0
2023-09-05 12:30:00,9.47,9.47,9.41,9.42,72083.0,8.5528,8.5528,8.4986,8.5077,72083.0
2023-09-05 13:00:00,9.42,9.43,9.35,9.38,106216.0,8.5077,8.5167,8.4444,8.4715,106216.0
2023-09-05 13:30:00,9.38,9.39,9.32,9.33,83476.0,8.4715,8.4806,8.4173,8.4264,83476.0
2023-09-05 14:00:00,9.32,9.34,9.3,9.3,113692.0,8.4173,8.4354,8.3993,8.3993,113692.0
2023-09-05 14:30:00,9.3,9.33,9.29,9.33,113219.0,8.3993,8.4264,8.3902,8.4264,113219.0
2023-09-05 15:00:00,9.33,9.34,9.31,9.33,167920.0,8.4264,8.4354,8.4083,8.4264,167920.0
2023-09-05 15:30:00,9.33,9.35,9.28,9.29,708195.0,8.4264,8.4444,8.3812,8.3902,708195.0
2023-09-06 09:30:00,9.26,9.31,9.11,9.11,130271.0,8.3632,8.4083,8.2277,8.2277,130271.0
2023-09-06 10:00:00,9.11,9.17,9.01,9.01,252224.0,8.2277,8.2819,8.1374,8.1374,252224.0
2023-09-06 10:30:00,9.01,9.05,8.97,9.01,145329.0,8.1374,8.1735,8.1012,8.1374,145329.0
2023-09-06 11:00:00,9.01,9.06,9.0,9.01,175650.0,8.1374,8.1825,8.1283,8.1374,175650.0
2023-09-06 11:30:00,9.0,9.0,8.94,8.95,145051.0,8.1283,8.1283,8.0741,8.0832,145051.0
2023-09-06 12:00:00,8.94,8.96,8.89,8.89,80917.0,8.0741,8.0922,8.029,8.029,80917.0
2023-09-06 12:30:00,8.89,8.93,8.85,8.86,269250.0,8.029,8.0651,7.9929,8.0019,269250.0
2023-09-06 13:00:00,8.86,8.92,8.83,8.89,120574.0,8.0019,8.0561,7.9748,8.029,120574.0
2023-09-06 13:30:00,8.89,8.91,8.87,8.89,102753.0,8.029,8.047,8.0109,8.029,102753.0
2023-09-06 14:00:00,8.89,8.92,8.88,8.92,105839.0,8.029,8.0561,8.02,8.0561,105839.0
2023-09-06 14:30:00,8.92,8.94,8.9,8.92,121564.0,8.0561,8.0741,8.038,8.0561,121564.0
2023-09-06 15:00:00,8.92,8.94,8.9,8.94,105032.0,8.0561,8.0741,8.038,8.0741,105032.0
2023-09-06 15:30:00,8.94,8.97,8.92,8.96,425680.0,8.0741,8.1012,8.0561,8.0922,425680.0
2023-09-07 09:30:00,8.89,9.05,8.89,8.99,241979.0,8.029,8.1735,8.029,8.1193,241979.0
2023-09-07 10:00:00,8.99,8.99,8.92,8.96,155132.0,8.1193,8.1193,8.0561,8.0922,155132.0
2023-09-07 10:30:00,8.96,9.06,8.95,9.05,166214.0,8.0922,8.1825,8.0832,8.1735,166214.0
2023-09-07 11:00:00,9.06,9.07,9.01,9.04,190240.0,8.1825,8.1916,8.1374,8.1645,190240.0
2023-09-07 11:30:00,9.04,9.05,8.99,9.03,101332.0,8.1645,8.1735,8.1193,8.1554,101332.0
2023-09-07 12:00:00,9.03,9.03,9.0,9.03,96230.0,8.1554,8.1554,8.1283,8.1554,96230.0
2023-09-07 12:30:00,9.03,9.05,9.0,9.01,136687.0,8.1554,8.1735,8.1283,8.1374,136687.0
2023-09-07 13:00:00,9.01,9.07,8.99,9.02,175142.0,8.1374,8.1916,8.1193,8.1464,175142.0
2023-09-07 13:30:00,9.02,9.04,9.01,9.03,296352.0,8.1464,8.1645,8.1374,8.1554,296352.0
2023-09-07 14:00:00,9.03,9.05,8.98,8.99,180570.0,8.1554,8.1735,8.1103,8.1193,180570.0
2023-09-07 14:30:00,8.98,8.99,8.94,8.97,432317.0,8.1103,8.1193,8.0741,8.1012,432317.0
2023-09-07 15:00:00,8.97,9.0,8.96,8.99,139646.0,8.1012,8.1283,8.0922,8.1193,139646.0
2023-09-07 15:30:00,8.99,9.07,8.98,9.07,801323.0,8.1193,8.1916,8.1103,8.1916,801323.0
2023-09-08 09:30:00,9.05,9.1,8.92,8.99,145516.0,8.1735,8.2186,8.0561,8.1193,145516.0
2023-09-08 10:00:00,9.0,9.04,8.99,9.0,92095.0,8.1283,8.1645,8.1193,8.1283,92095.0
2023-09-08 10:30:00,9.0,9.04,8.96,9.03,101105.0,8.1283,8.1645,8.0922,8.1554,101105.0
2023-09-08 11:00:00,9.03,9.07,9.02,9.06,107595.0,8.1554,8.1916,8.1464,8.1825,107595.0
2023-09-08 11:30:00,9.06,9.08,9.04,9.07,73398.0,8.1825,8.2006,8.1645,8.1916,73398.0
2023-09-08 12:00:00,9.07,9.1,9.04,9.09,74473.0,8.1916,8.2186,8.1645,8.2096,74473.0
2023-09-08 12:30:00,9.09,9.17,9.07,9.16,106259.0,8.2096,8.2819,8.1916,8.2728,106259.0
2023-09-08 13:00:00,9.16,9.16,9.11,9.15,101361.0,8.2728,8.2728,8.2277,8.2638,101361.0
2023-09-08 13:30:00,9.14,9.16,9.12,9.13,48774.0,8.2548,8.2728,8.2367,8.2457,48774.0
2023-09-08 14:00:00,9.13,9.14,9.1,9.12,65593.0,8.2457,8.2548,8.2186,8.2367,65593.0
2023-09-08 14:30:00,9.12,9.14,9.11,9.13,96465.0,8.2367,8.2548,8.2277,8.2457,96465.0
2023-09-08 15:00:00,9.13,9.13,9.1,9.13,120602.0,8.2457,8.2457,8.2186,8.2457,120602.0
2023-09-08 15:30:00,9.13,9.14,9.1,9.13,371210.0,8.2457,8.2548,8.2186,8.2457,371210.0
2023-09-11 09:30:00,9.18,9.29,9.14,9.16,207999.0,8.2909,8.3902,8.2548,8.2728,207999.0
2023-09-11 10:00:00,9.15,9.27,9.14,9.25,98463.0,8.2638,8.3722,8.2548,8.3541,98463.0
2023-09-11 10:30:00,9.25,9.25,9.16,9.21,127562.0,8.3541,8.3541,8.2728,8.318,127562.0
2023-09-11 11:00:00,9.21,9.22,9.11,9.12,233152.0,8.318,8.327,8.2277,8.2367,233152.0
2023-09-11 11:30:00,9.12,9.12,9.03,9.04,102289.0,8.2367,8.2367,8.1554,8.1645,102289.0
2023-09-11 12:00:00,9.04,9.12,9.04,9.12,107478.0,8.1645,8.2367,8.1645,8.2367,107478.0
2023-09-11 12:30:00,9.12,9.15,9.1,9.12,70287.0,8.2367,8.2638,8.2186,8.2367,70287.0
2023-09-11 13:00:00,9.12,9.14,9.1,9.13,114669.0,8.2367,8.2548,8.2186,8.2457,114669.0
2023-09-11 13:30:00,9.13,9.14,9.09,9.1,76543.0,8.2457,8.2548,8.2096,8.2186,76543.0
2023-09-11 14:00:00,9.1,9.11,9.08,9.09,78662.0,8.2186,8.2277,8.2006,8.2096,78662.0
2023-09-11 14:30:00,9.09,9.11,9.08,9.09,104339.0,8.2096,8.2277,8.2006,8.2096,104339.0
2023-09-11 15:00:00,9.09,9.09,9.03,9.04,239861.0,8.2096,8.2096,8.1554,8.1645,239861.0
2023-09-11 15:30:00,9.04,9.08,9.03,9.05,728262.0,8.1645,8.2006,8.1554,8.1735,728262.0
2023-09-12 09:30:00,9.09,9.17,9.05,9.06,114059.0,8.2096,8.2819,8.1735,8.1825,114059.0
2023-09-12 10:00:00,9.06,9.1,8.94,8.95,116479.0,8.1825,8.2186,8.0741,8.0832,116479.0
2023-09-12 10:30:00,8.95,9.01,8.93,8.96,128041.0,8.0832,8.1374,8.0651,8.0922,128041.0
2023-09-12 11:00:00,8.96,9.02,8.95,9.01,134894.0,8.0922,8.1464,8.0832,8.1374,134894.0
2023-09-12 11:30:00,9.02,9.04,9.0,9.03,104671.0,8.1464,8.1645,8.1283,8.1554,104671.0
2023-09-12 12:00:00,9.03,9.11,9.02,9.08,97477.0,8.1554,8.2277,8.1464,8.2006,97477.0
2023-09-12 12:30:00,9.08,9.11,9.06,9.1,93161.0,8.2006,8.2277,8.1825,8.2186,93161.0
2023-09-12 13:00:00,9.1,9.17,9.09,9.14,184088.0,8.2186,8.2819,8.2096,8.2548,184088.0
2023-09-12 13:30:00,9.15,9.16,9.13,9.14,196678.0,8.2638,8.2728,8.2457,8.2548,196678.0
2023-09-12 14:00:00,9.14,9.15,9.12,9.14,71320.0,8.2548,8.2638,8.2367,8.2548,71320.0
2023-09-12 14:30:00,9.14,9.15,9.07,9.08,193364.0,8.2548,8.2638,8.1916,8.2006,193364.0
2023-09-12 15:00:00,9.07,9.12,9.06,9.11,184462.0,8.1916,8.2367,8.1825,8.2277,184462.0
2023-09-12 15:30:00,9.11,9.14,9.08,9.12,724490.0,8.2277,8.2548,8.2006,8.2367,724490.0
2023-09-13 09:30:00,9.07,9.1,8.81,8.88,423729.0,8.2926,8.32,8.0549,8.1189,423729.0
2023-09-13 10:00:00,8.88,8.92,8.86,8.89,85570.0,8.1189,8.1554,8.1006,8.128,85570.0
2023-09-13 10:30:00,8.89,8.98,8.89,8.96,184512.0,8.128,8.2103,8.128,8.192,184512.0
2023-09-13 11:00:00,8.96,8.96,8.89,8.9,196360.0,8.192,8.192,8.128,8.1371,196360.0
2023-09-13 11:30:00,8.9,8.91,8.82,8.84,216696.0,8.1371,8.1463,8.064,8.0823,216696.0
2023-09-13 12:00:00,8.85,8.85,8.8,8.85,140995.0,8.0914,8.0914,8.0457,8.0914,140995.0
2023-09-13 12:30:00,8.85,8.89,8.82,8.88,160357.0,8.0914,8.128,8.064,8.1189,160357.0
2023-09-13 13:00:00,8.88,8.91,8.86,8.91,106462.0,8.1189,8.1463,8.1006,8.1463,106462.0
2023-09-13 13:30:00,8.91,8.95,8.9,8.95,117445.0,8.1463,8.1829,8.1371,8.1829,117445.0
2023-09-13 14:00:00,8.95,8.95,8.89,8.91,118015.0,8.1829,8.1829,8.128,8.1463,118015.0
2023-09-13 14:30:00,8.91,8.92,8.87,8.9,165237.0,8.1463,8.1554,8.1097,8.1371,165237.0
2023-09-13 15:00:00,8.9,8.92,8.88,8.91,205327.0,8.1371,8.1554,8.1189,8.1463,205327.0
2023-09-13 15:30:00,8.91,8.94,8.89,8.94,485707.0,8.1463,8.1737,8.128,8.1737,485707.0
2023-09-14 09:30:00,9.06,9.13,9.0,9.09,238212.0,8.2834,8.3474,8.2286,8.3109,238212.0
2023-09-14 10:00:00,9.1,9.13,9.01,9.04,124271.0,8.32,8.3474,8.2377,8.2651,124271.0
2023-09-14 10:30:00,9.04,9.14,9.04,9.13,138343.0,8.2651,8.3566,8.2651,8.3474,138343.0
2023-09-14 11:00:00,9.14,9.17,9.13,9.14,103038.0,8.3566,8.384,8.3474,8.3566,103038.0
2023-09-14 11:30:00,9.14,9.19,9.13,9.17,149551.0,8.3566,8.4023,8.3474,8.384,149551.0
2023-09-14 12:00:00,9.16,9.16,9.12,9.13,133672.0,8.3749,8.3749,8.3383,8.3474,133672.0
2023-09-14 12:30:00,9.13,9.14,9.11,9.13,122480.0,8.3474,8.3566,8.3291,8.3474,122480.0
2023-09-14 13:00:00,9.12,9.13,9.1,9.11,116713.0,8.3383,8.3474,8.32,8.3291,116713.0
2023-09-14 13:30:00,9.11,9.14,9.09,9.09,98663.0,8.3291,8.3566,8.3109,8.3109,98663.0
2023-09-14 14:00:00,9.09,9.11,9.07,9.08,89063.0,8.3109,8.3291,8.2926,8.3017,89063.0
2023-09-14 14:30:00,9.07,9.11,9.07,9.08,141900.0,8.2926,8.3291,8.2926,8.3017,141900.0
2023-09-14 15:00:00,9.09,9.11,9.07,9.09,158352.0,8.3109,8.3291,8.2926,8.3109,158352.0
2023-09-14 15:30:00,9.08,9.13,9.07,9.13,573188.0,8.3017,8.3474,8.2926,8.3474,573188.0
2023-09-15 09:30:00,9.04,9.12,8.98,9.02,866374.0,8.2651,8.3383,8.2103,8.2469,866374.0
2023-09-15 10:00:00,9.04,9.12,9.04,9.1,113008.0,8.2651,8.3383,8.2651,8.32,113008.0
2023-09-15 10:30:00,9.1,9.1,9.02,9.03,79427.0,8.32,8.32,8.2469,8.256,79427.0
2023-09-15 11:00:00,9.03,9.04,8.99,9.02,99716.0,8.256,8.2651,8.2194,8.2469,99716.0
2023-09-15 11:30:00,9.01,9.03,8.98,9.02,127430.0,8.2377,8.256,8.2103,8.2469,127430.0
2023-09-15 12:00:00,9.02,9.03,8.99,9.01,72748.0,8.2469,8.256,8.2194,8.2377,72748.0
2023-09-15 12:30:00,9.01,9.02,8.99,9.01,60747.0,8.2377,8.2469,8.2194,8.2377,60747.0
2023-09-15 13:00:00,9.01,9.02,8.98,8.98,79407.0,8.2377,8.2469,8.2103,8.2103,79407.0
2023-09-15 13:30:00,8.98,9.04,8.97,9.03,92590.0,8.2103,8.2651,8.2011,8.256,92590.0
2023-09-15 14:00:00,9.03,9.04,9.0,9.04,119719.0,8.256,8.2651,8.2286,8.2651,119719.0
2023-09-15 14:30:00,9.04,9.08,9.03,9.07,102553.0,8.2651,8.3017,8.256,8.2926,102553.0
2023-09-15 15:00:00,9.07,9.09,9.06,9.06,141740.0,8.2926,8.3109,8.2834,8.2834,141740.0
2023-09-15 15:30:00,9.07,9.07,9.0,9.04,967554.0,8.2926,8.2926,8.2286,8.2651,967554.0
2023-09-18 09:30:00,9.06,9.07,8.83,8.87,105647.0,8.2834,8.2926,8.0731,8.1097,105647.0
2023-09-18 10:00:00,8.87,8.93,8.87,8.89,123558.0,8.1097,8.1646,8.1097,8.128,123558.0
2023-09-18 10:30:00,8.89,8.93,8.89,8.91,69397.0,8.128,8.1646,8.128,8.1463,69397.0
2023-09-18 11:00:00,8.91,8.91,8.88,8.89,68242.0,8.1463,8.1463,8.1189,8.128,68242.0
2023-09-18 11:30:00,8.89,8.91,8.89,8.9,36757.0,8.128,8.1463,8.128,8.1371,36757.0
2023-09-18 12:00:00,8.89,8.9,8.86,8.87,65428.0,8.128,8.1371,8.1006,8.1097,65428.0
2023-09-18 12:30:00,8.87,8.89,8.87,8.88,36283.0,8.1097,8.128,8.1097,8.1189,36283.0
2023-09-18 13:00:00,8.88,8.9,8.85,8.88,92749.0,8.1189,8.1371,8.0914,8.1189,92749.0
2023-09-18 13:30:00,8.88,8.89,8.85,8.86,53836.0,8.1189,8.128,8.0914,8.1006,53836.0
2023-09-18 14:00:00,8.86,8.87,8.84,8.87,66156.0,8.1006,8.1097,8.0823,8.1097,66156.0
2023-09-18 14:30:00,8.86,8.87,8.84,8.86,78960.0,8.1006,8.1097,8.0823,8.1006,78960.0
2023-09-18 15:00:00,8.86,8.87,8.84,8.87,127344.0,8.1006,8.1097,8.0823,8.1097,127344.0
2023-09-18 15:30:00,8.87,8.88,8.83,8.84,405907.0,8.1097,8.1189,8.0731,8.0823,405907.0
2023-09-19 09:30:00,8.87,8.96,8.84,8.85,74931.0,8.1097,8.192,8.0823,8.0914,74931.0
2023-09-19 10:00:00,8.85,8.91,8.82,8.89,171548.0,8.0914,8.1463,8.064,8.128,171548.0
2023-09-19 10:30:00,8.89,8.9,8.82,8.83,101345.0,8.128,8.1371,8.064,8.0731,101345.0
2023-09-19 11:00:00,8.82,8.83,8.79,8.83,92394.0,8.064,8.0731,8.0366,8.0731,92394.0
2023-09-19 11:30:00,8.82,8.85,8.81,8.85,32758.0,8.064,8.0914,8.0549,8.0914,32758.0
2023-09-19 12:00:00,8.85,8.86,8.81,8.84,105562.0,8.0914,8.1006,8.0549,8.0823,105562.0
2023-09-19 12:30:00,8.85,8.85,8.81,8.83,55739.0,8.0914,8.0914,8.0549,8.0731,55739.0
2023-09-19 13:00:00,8.83,8.84,8.81,8.83,46743.0,8.0731,8.0823,8.0549,8.0731,46743.0
2023-09-19 13:30:00,8.83,8.85,8.82,8.84,38780.0,8.0731,8.0914,8.064,8.0823,38780.0
2023-09-19 14:00:00,8.83,8.84,8.81,8.82,56266.0,8.0731,8.0823,8.0549,8.064,56266.0
2023-09-19 14:30:00,8.83,8.85,8.82,8.85,65406.0,8.0731,8.0914,8.064,8.0914,65406.0
2023-09-19 15:00:00,8.84,8.86,8.83,8.86,60729.0,8.0823,8.1006,8.0731,8.1006,60729.0
2023-09-19 15:30:00,8.86,8.9,8.85,8.88,348075.0,8.1006,8.1371,8.0914,8.1189,348075.0
2023-09-20 09:30:00,8.98,9.03,8.92,9.0,79344.0,8.2103,8.256,8.1554,8.2286,79344.0
2023-09-20 10:00:00,9.0,9.01,8.96,8.99,121131.0,8.2286,8.2377,8.192,8.2194,121131.0
2023-09-20 10:30:00,8.99,8.99,8.94,8.97,156701.0,8.2194,8.2194,8.1737,8.2011,156701.0
2023-09-20 11:00:00,8.97,8.99,8.96,8.96,63925.0,8.2011,8.2194,8.192,8.192,63925.0
2023-09-20 11:30:00,8.97,8.97,8.92,8.93,44199.0,8.2011,8.2011,8.1554,8.1646,44199.0
2023-09-20 12:00:00,8.92,8.93,8.89,8.92,101856.0,8.1554,8.1646,8.128,8.1554,101856.0
2023-09-20 12:30:00,8.92,8.92,8.88,8.91,69542.0,8.1554,8.1554,8.1189,8.1463,69542.0
2023-09-20 13:00:00,8.92,8.92,8.89,8.89,61298.0,8.1554,8.1554,8.128,8.128,61298.0
2023-09-20 13:30:00,8.89,8.9,8.86,8.88,72515.0,8.128,8.1371,8.1006,8.1189,72515.0
2023-09-20 14:00:00,8.87,8.88,8.81,8.82,104110.0,8.1097,8.1189,8.0549,8.064,104110.0
2023-09-20 14:30:00,8.82,8.86,8.77,8.79,114830.0,8.064,8.1006,8.0183,8.0366,114830.0
2023-09-20 15:00:00,8.8,8.81,8.74,8.75,163380.0,8.0457,8.0549,7.9909,8.0,163380.0
2023-09-20 15:30:00,8.75,8.76,8.69,8.71,576797.0,8.0,8.0091,7.9451,7.9634,576797.0
2023-09-21 09:30:00,8.62,8.64,8.49,8.58,281311.0,7.8811,7.8994,7.7623,7.8446,281311.0
2023-09-21 10:00:00,8.58,8.71,8.57,8.64,106692.0,7.8446,7.9634,7.8354,7.8994,106692.0
2023-09-21 10:30:00,8.64,8.66,8.61,8.62,104635.0,7.8994,7.9177,7.872,7.8811,104635.0
2023-09-21 11:00:00,8.61,8.65,8.59,8.6,146013.0,7.872,7.9086,7.8537,7.8629,146013.0
2023-09-21 11:30:00,8.6,8.65,8.6,8.63,300420.0,7.8629,7.9086,7.8629,7.8903,300420.0
2023-09-21 12:00:00,8.64,8.64,8.53,8.54,228998.0,7.8994,7.8994,7.7989,7.808,228998.0
2023-09-21 12:30:00,8.54,8.55,8.46,8.48,325697.0,7.808,7.8171,7.7349,7.7531,325697.0
2023-09-21 13:00:00,8.47,8.49,8.46,8.46,249562.0,7.744,7.7623,7.7349,7.7349,249562.0
2023-09-21 13:30:00,8.46,8.47,8.43,8.43,213204.0,7.7349,7.744,7.7074,7.7074,213204.0
2023-09-21 14:00:00,8.43,8.45,8.41,8.42,254015.0,7.7074,7.7257,7.6891,7.6983,254015.0
2023-09-21 14:30:00,8.42,8.42,8.37,8.38,259499.0,7.6983,7.6983,7.6526,7.6617,259499.0
2023-09-21 15:00:00,8.38,8.4,8.36,8.37,313532.0,7.6617,7.68,7.6434,7.6526,313532.0
2023-09-21 15:30:00,8.37,8.39,8.33,8.37,1452154.0,7.6526,7.6709,7.616,7.6526,1452154.0
2023-09-22 09:30:00,8.4,8.45,8.27,8.34,126070.0,7.68,7.7257,7.5611,7.6251,126070.0
2023-09-22 10:00:00,8.33,8.38,8.32,8.34,81646.0,7.616,7.6617,7.6069,7.6251,81646.0
2023-09-22 10:30:00,8.35,8.36,8.31,8.35,78801.0,7.6343,7.6434,7.5977,7.6343,78801.0
2023-09-22 11:00:00,8.35,8.35,8.28,8.34,152509.0,7.6343,7.6343,7.5703,7.6251,152509.0
2023-09-22 11:30:00,8.34,8.36,8.32,8.32,100327.0,7.6251,7.6434,7.6069,7.6069,100327.0
2023-09-22 12:00:00,8.32,8.37,8.31,8.36,89805.0,7.6069,7.6526,7.5977,7.6434,89805.0
2023-09-22 12:30:00,8.35,8.38,8.34,8.36,66285.0,7.6343,7.6617,7.6251,7.6434,66285.0
2023-09-22 13:00:00,8.36,8.38,8.33,8.34,85461.0,7.6434,7.6617,7.616,7.6251,85461.0
2023-09-22 13:30:00,8.34,8.36,8.33,8.35,66701.0,7.6251,7.6434,7.616,7.6343,66701.0
2023-09-22 14:00:00,8.35,8.37,8.33,8.35,112946.0,7.6343,7.6526,7.616,7.6343,112946.0
2023-09-22 14:30:00,8.34,8.37,8.34,8.37,101219.0,7.6251,7.6526,7.6251,7.6526,101219.0
2023-09-22 15:00:00,8.37,8.42,8.36,8.42,160404.0,7.6526,7.6983,7.6434,7.6983,160404.0
2023-09-22 15:30:00,8.42,8.42,8.38,8.38,500514.0,7.6983,7.6983,7.6617,7.6617,500514.0
2023-09-25 09:30:00,8.33,8.62,8.27,8.47,167290.0,7.616,7.8811,7.5611,7.744,167290.0
2023-09-25 10:00:00,8.47,8.49,8.42,8.46,64421.0,7.744,7.7623,7.6983,7.7349,64421.0
2023-09-25 10:30:00,8.46,8.48,8.43,8.43,55439.0,7.7349,7.7531,7.7074,7.7074,55439.0
2023-09-25 11:00:00,8.43,8.49,8.41,8.48,79856.0,7.7074,7.7623,7.6891,7.7531,79856.0
2023-09-25 11:30:00,8.47,8.51,8.47,8.49,40221.0,7.744,7.7806,7.744,7.7623,40221.0
2023-09-25 12:00:00,8.49,8.52,8.48,8.52,32017.0,7.7623,7.7897,7.7531,7.7897,32017.0
2023-09-25 12:30:00,8.52,8.52,8.48,8.51,59538.0,7.7897,7.7897,7.7531,7.7806,59538.0
2023-09-25 13:00:00,8.51,8.54,8.49,8.5,72873.0,7.7806,7.808,7.7623,7.7714,72873.0
2023-09-25 13:30:00,8.51,8.53,8.5,8.52,32269.0,7.7806,7.7989,7.7714,7.7897,32269.0
2023-09-25 14:00:00,8.53,8.55,8.51,8.53,64686.0,7.7989,7.8171,7.7806,7.7989,64686.0
2023-09-25 14:30:00,8.53,8.55,8.52,8.54,52025.0,7.7989,7.8171,7.7897,7.808,52025.0
2023-09-25 15:00:00,8.54,8.56,8.5,8.54,96967.0,7.808,7.8263,7.7714,7.808,96967.0
2023-09-25 15:30:00,8.54,8.58,8.54,8.58,298430.0,7.808,7.8446,7.808,7.8446,298430.0
2023-09-26 09:30:00,8.44,8.57,8.44,8.57,92556.0,7.7166,7.8354,7.7166,7.8354,92556.0
2023-09-26 10:00:00,8.57,8.59,8.52,8.59,45799.0,7.8354,7.8537,7.7897,7.8537,45799.0
2023-09-26 10:30:00,8.6,8.64,8.57,8.63,61843.0,7.8629,7.8994,7.8354,7.8903,61843.0
2023-09-26 11:00:00,8.63,8.65,8.55,8.55,53955.0,7.8903,7.9086,7.8171,7.8171,53955.0
2023-09-26 11:30:00,8.55,8.56,8.52,8.54,51393.0,7.8171,7.8263,7.7897,7.808,51393.0
2023-09-26 12:00:00,8.54,8.57,8.53,8.55,29454.0,7.808,7.8354,7.7989,7.8171,29454.0
2023-09-26 12:30:00,8.55,8.56,8.51,8.52,49721.0,7.8171,7.8263,7.7806,7.7897,49721.0
2023-09-26 13:00:00,8.51,8.53,8.49,8.5,47622.0,7.7806,7.7989,7.7623,7.7714,47622.0
2023-09-26 13:30:00,8.5,8.5,8.47,8.5,26048.0,7.7714,7.7714,7.744,7.7714,26048.0
2023-09-26 14:00:00,8.5,8.5,8.46,8.47,44877.0,7.7714,7.7714,7.7349,7.744,44877.0
2023-09-26 14:30:00,8.48,8.52,8.47,8.5,97489.0,7.7531,7.7897,7.744,7.7714,97489.0
2023-09-26 15:00:00,8.5,8.52,8.49,8.52,87257.0,7.7714,7.7897,7.7623,7.7897,87257.0
2023-09-26 15:30:00,8.52,8.54,8.48,8.49,276821.0,7.7897,7.808,7.7531,7.7623,276821.0
2023-09-27 09:30:00,8.38,8.42,8.25,8.37,345307.0,7.6617,7.6983,7.5429,7.6526,345307.0
2023-09-27 10:00:00,8.37,8.39,8.32,8.38,97456.0,7.6526,7.6709,7.6069,7.6617,97456.0
2023-09-27 10:30:00,8.38,8.43,8.34,8.4,116907.0,7.6617,7.7074,7.6251,7.68,116907.0
2023-09-27 11:00:00,8.39,8.43,8.36,8.39,85671.0,7.6709,7.7074,7.6434,7.6709,85671.0
2023-09-27 11:30:00,8.39,8.4,8.36,8.36,51012.0,7.6709,7.68,7.6434,7.6434,51012.0
2023-09-27 12:00:00,8.36,8.36,8.29,8.3,102196.0,7.6434,7.6434,7.5794,7.5886,102196.0
2023-09-27 12:30:00,8.3,8.35,8.3,8.31,65763.0,7.5886,7.6343,7.5886,7.5977,65763.0
2023-09-27 13:00:00,8.32,8.34,8.29,8.29,106109.0,7.6069,7.6251,7.5794,7.5794,106109.0
2023-09-27 13:30:00,8.29,8.32,8.26,8.32,81929.0,7.5794,7.6069,7.552,7.6069,81929.0
2023-09-27 14:00:00,8.32,8.37,8.3,8.37,89725.0,7.6069,7.6526,7.5886,7.6526,89725.0
2023-09-27 14:30:00,8.37,8.42,8.36,8.38,169912.0,7.6526,7.6983,7.6434,7.6617,169912.0
2023-09-27 15:00:00,8.38,8.44,8.37,8.41,133333.0,7.6617,7.7166,7.6526,7.6891,133333.0
2023-09-27 15:30:00,8.41,8.41,8.36,8.38,376095.0,7.6891,7.6891,7.6434,7.6617,376095.0
2023-09-28 09:30:00,8.37,8.49,8.36,8.47,143571.0,7.6526,7.7623,7.6434,7.744,143571.0
2023-09-28 10:00:00,8.48,8.49,8.38,8.39,134549.0,7.7531,7.7623,7.6617,7.6709,134549.0
2023-09-28 10:30:00,8.39,8.43,8.36,8.43,82109.0,7.6709,7.7074,7.6434,7.7074,82109.0
2023-09-28 11:00:00,8.43,8.48,8.41,8.48,125924.0,7.7074,7.7531,7.6891,7.7531,125924.0
2023-09-28 11:30:00,8.48,8.55,8.47,8.5,126883.0,7.7531,7.8171,7.744,7.7714,126883.0
2023-09-28 12:00:00,8.5,8.5,8.47,8.5,71467.0,7.7714,7.7714,7.744,7.7714,71467.0
2023-09-28 12:30:00,8.5,8.5,8.44,8.46,66163.0,7.7714,7.7714,7.7166,7.7349,66163.0
2023-09-28 13:00:00,8.46,8.47,8.44,8.45,57840.0,7.7349,7.744,7.7166,7.7257,57840.0
2023-09-28 13:30:00,8.44,8.48,8.43,8.48,90239.0,7.7166,7.7531,7.7074,7.7531,90239.0
2023-09-28 14:00:00,8.47,8.51,8.47,8.5,52526.0,7.744,7.7806,7.744,7.7714,52526.0
2023-09-28 14:30:00,8.5,8.5,8.46,8.5,62486.0,7.7714,7.7714,7.7349,7.7714,62486.0
2023-09-28 15:00:00,8.5,8.52,8.5,8.51,50451.0,7.7714,7.7897,7.7714,7.7806,50451.0
2023-09-28 15:30:00,8.5,8.51,8.44,8.46,303046.0,7.7714,7.7806,7.7166,7.7349,303046.0
2023-09-29 09:30:00,8.54,8.68,8.51,8.66,166985.0,7.808,7.936,7.7806,7.9177,166985.0
2023-09-29 10:00:00,8.67,8.69,8.59,8.61,52003.0,7.9269,7.9451,7.8537,7.872,52003.0
2023-09-29 10:30:00,8.61,8.7,8.61,8.64,84111.0,7.872,7.9543,7.872,7.8994,84111.0
2023-09-29 11:00:00,8.63,8.7,8.59,8.65,124285.0,7.8903,7.9543,7.8537,7.9086,124285.0
2023-09-29 11:30:00,8.64,8.66,8.59,8.63,101694.0,7.8994,7.9177,7.8537,7.8903,101694.0
2023-09-29 12:00:00,8.63,8.69,8.63,8.66,74743.0,7.8903,7.9451,7.8903,7.9177,74743.0
2023-09-29 12:30:00,8.67,8.68,8.61,8.62,83079.0,7.9269,7.936,7.872,7.8811,83079.0
2023-09-29 13:00:00,8.62,8.62,8.53,8.56,72385.0,7.8811,7.8811,7.7989,7.8263,72385.0
2023-09-29 13:30:00,8.57,8.58,8.53,8.54,68525.0,7.8354,7.8446,7.7989,7.808,68525.0
2023-09-29 14:00:00,8.53,8.55,8.51,8.52,64089.0,7.7989,7.8171,7.7806,7.7897,64089.0
2023-09-29 14:30:00,8.52,8.59,8.51,8.58,73750.0,7.7897,7.8537,7.7806,7.8446,73750.0
2023-09-29 15:00:00,8.59,8.59,8.54,8.55,86948.0,7.8537,7.8537,7.808,7.8171,86948.0
2023-09-29 15:30:00,8.55,8.6,8.53,8.56,480341.0,7.8171,7.8629,7.7989,7.8263,480341.0
2023-10-02 09:30:00,8.56,8.61,8.4,8.45,136050.0,7.8263,7.872,7.68,7.7257,136050.0
2023-10-02 10:00:00,8.45,8.52,8.41,8.47,113880.0,7.7257,7.7897,7.6891,7.744,113880.0
2023-10-02 10:30:00,8.47,8.49,8.43,8.45,91363.0,7.744,7.7623,7.7074,7.7257,91363.0
2023-10-02 11:00:00,8.45,8.47,8.41,8.45,80150.0,7.7257,7.744,7.6891,7.7257,80150.0
2023-10-02 11:30:00,8.45,8.48,8.4,8.43,94807.0,7.7257,7.7531,7.68,7.7074,94807.0
2023-10-02 12:00:00,8.43,8.44,8.39,8.39,177973.0,7.7074,7.7166,7.6709,7.6709,177973.0
2023-10-02 12:30:00,8.39,8.41,8.36,8.38,138104.0,7.6709,7.6891,7.6434,7.6617,138104.0
2023-10-02 13:00:00,8.38,8.42,8.38,8.38,107678.0,7.6617,7.6983,7.6617,7.6617,107678.0
2023-10-02 13:30:00,8.39,8.4,8.35,8.39,139012.0,7.6709,7.68,7.6343,7.6709,139012.0
2023-10-02 14:00:00,8.39,8.42,8.35,8.36,166091.0,7.6709,7.6983,7.6343,7.6434,166091.0
2023-10-02 14:30:00,8.36,8.38,8.33,8.33,112616.0,7.6434,7.6617,7.616,7.616,112616.0
2023-10-02 15:00:00,8.33,8.34,8.26,8.27,662208.0,7.616,7.6251,7.552,7.5611,662208.0
2023-10-02 15:30:00,8.27,8.31,8.24,8.29,775311.0,7.5611,7.5977,7.5337,7.5794,775311.0
2023-10-03 09:30:00,8.25,8.25,8.07,8.13,247130.0,7.5429,7.5429,7.3783,7.4331,247130.0
2023-10-03 10:00:00,8.13,8.14,8.0,8.01,324533.0,7.4331,7.4423,7.3143,7.3234,324533.0
2023-10-03 10:30:00,8.01,8.02,7.92,7.95,235615.0,7.3234,7.3326,7.2411,7.2686,235615.0
2023-10-03 11:00:00,7.95,7.97,7.91,7.94,185378.0,7.2686,7.2869,7.232,7.2594,185378.0
2023-10-03 11:30:00,7.95,7.96,7.92,7.94,118135.0,7.2686,7.2777,7.2411,7.2594,118135.0
2023-10-03 12:00:00,7.94,8.01,7.93,7.98,233343.0,7.2594,7.3234,7.2503,7.296,233343.0
2023-10-03 12:30:00,7.98,7.99,7.94,7.95,105717.0,7.296,7.3051,7.2594,7.2686,105717.0
2023-10-03 13:00:00,7.95,7.97,7.9,7.91,177760.0,7.2686,7.2869,7.2229,7.232,177760.0
2023-10-03 13:30:00,7.92,7.92,7.88,7.88,87017.0,7.2411,7.2411,7.2046,7.2046,87017.0
2023-10-03 14:00:00,7.88,7.89,7.84,7.86,199908.0,7.2046,7.2137,7.168,7.1863,199908.0
2023-10-03 14:30:00,7.86,7.95,7.85,7.94,349307.0,7.1863,7.2686,7.1771,7.2594,349307.0
2023-10-03 15:00:00,7.94,7.94,7.87,7.88,343070.0,7.2594,7.2594,7.1954,7.2046,343070.0
2023-10-03 15:30:00,7.88,7.92,7.84,7.9,1352019.0,7.2046,7.2411,7.168,7.2229,1352019.0
2023-10-04 09:30:00,7.95,7.98,7.8,7.83,198171.0,7.2686,7.296,7.1314,7.1589,198171.0
2023-10-04 10:00:00,7.83,7.86,7.73,7.79,673162.0,7.1589,7.1863,7.0674,7.1223,673162.0
2023-10-04 10:30:00,7.78,7.81,7.75,7.77,233108.0,7.1131,7.1406,7.0857,7.104,233108.0
2023-10-04 11:00:00,7.76,7.82,7.75,7.8,256691.0,7.0949,7.1497,7.0857,7.1314,256691.0
2023-10-04 11:30:00,7.8,7.85,7.78,7.83,335902.0,7.1314,7.1771,7.1131,7.1589,335902.0
2023-10-04 12:00:00,7.83,7.87,7.82,7.86,174298.0,7.1589,7.1954,7.1497,7.1863,174298.0
2023-10-04 12:30:00,7.87,7.94,7.86,7.88,516400.0,7.1954,7.2594,7.1863,7.2046,516400.0
2023-10-04 13:00:00,7.88,7.88,7.83,7.85,151999.0,7.2046,7.2046,7.1589,7.1771,151999.0
2023-10-04 13:30:00,7.85,7.85,7.79,7.81,240999.0,7.1771,7.1771,7.1223,7.1406,240999.0
2023-10-04 14:00:00,7.81,7.81,7.76,7.77,444624.0,7.1406,7.1406,7.0949,7.104,444624.0
2023-10-04 14:30:00,7.77,7.81,7.75,7.81,253291.0,7.104,7.1406,7.0857,7.1406,253291.0
2023-10-04 15:00:00,7.81,7.86,7.79,7.85,384518.0,7.1406,7.1863,7.1223,7.1771,384518.0
2023-10-04 15:30:00,7.85,7.89,7.81,7.84,1580470.0,7.1771,7.2137,7.1406,7.168,1580470.0
2023-10-05 09:30:00,7.81,7.9,7.78,7.88,224701.0,7.1406,7.2229,7.1131,7.2046,224701.0
2023-10-05 10:00:00,7.88,7.93,7.85,7.91,298330.0,7.2046,7.2503,7.1771,7.232,298330.0
2023-10-05 10:30:00,7.91,7.91,7.82,7.83,145902.0,7.232,7.232,7.1497,7.1589,145902.0
2023-10-05 11:00:00,7.83,7.85,7.8,7.83,157079.0,7.1589,7.1771,7.1314,7.1589,157079.0
2023-10-05 11:30:00,7.83,7.86,7.81,7.82,119913.0,7.1589,7.1863,7.1406,7.1497,119913.0
2023-10-05 12:00:00,7.82,7.85,7.81,7.85,104967.0,7.1497,7.1771,7.1406,7.1771,104967.0
2023-10-05 12:30:00,7.85,7.86,7.82,7.85,93984.0,7.1771,7.1863,7.1497,7.1771,93984.0
2023-10-05 13:00:00,7.85,7.9,7.83,7.9,68146.0,7.1771,7.2229,7.1589,7.2229,68146.0
2023-10-05 13:30:00,7.9,8.01,7.89,7.98,263542.0,7.2229,7.3234,7.2137,7.296,263542.0
2023-10-05 14:00:00,7.98,8.01,7.96,7.99,269583.0,7.296,7.3234,7.2777,7.3051,269583.0
2023-10-05 14:30:00,7.99,8.04,7.99,8.02,140621.0,7.3051,7.3509,7.3051,7.3326,140621.0
2023-10-05 15:00:00,8.01,8.06,8.0,8.06,264848.0,7.3234,7.3691,7.3143,7.3691,264848.0
2023-10-05 15:30:00,8.06,8.11,8.05,8.07,817304.0,7.3691,7.4149,7.36,7.3783,817304.0
2023-10-06 09:30:00,7.95,7.95,7.81,7.86,161261.0,7.2686,7.2686,7.1406,7.1863,161261.0
2023-10-06 10:00:00,7.87,7.88,7.76,7.85,93794.0,7.1954,7.2046,7.0949,7.1771,93794.0
2023-10-06 10:30:00,7.85,7.93,7.84,7.91,289326.0,7.1771,7.2503,7.168,7.232,289326.0
2023-10-06 11:00:00,7.92,8.06,7.91,8.04,148950.0,7.2411,7.3691,7.232,7.3509,148950.0
2023-10-06 11:30:00,8.04,8.17,7.98,8.17,116052.0,7.3509,7.4697,7.296,7.4697,116052.0
2023-10-06 12:00:00,8.17,8.21,8.09,8.11,149960.0,7.4697,7.5063,7.3966,7.4149,149960.0
2023-10-06 12:30:00,8.1,8.11,8.03,8.04,151258.0,7.4057,7.4149,7.3417,7.3509,151258.0
2023-10-06 13:00:00,8.04,8.1,8.04,8.08,68840.0,7.3509,7.4057,7.3509,7.3874,68840.0
2023-10-06 13:30:00,8.08,8.1,8.06,8.1,130711.0,7.3874,7.4057,7.3691,7.4057,130711.0
2023-10-06 14:00:00,8.1,8.13,8.09,8.12,143930.0,7.4057,7.4331,7.3966,7.424,143930.0
2023-10-06 14:30:00,8.12,8.13,8.08,8.09,114689.0,7.424,7.4331,7.3874,7.3966,114689.0
2023-10-06 15:00:00,8.09,8.1,8.07,8.1,484204.0,7.3966,7.4057,7.3783,7.4057,484204.0
2023-10-06 15:30:00,8.1,8.13,8.08,8.09,440156.0,7.4057,7.4331,7.3874,7.3966,440156.0
2023-10-09 09:30:00,8.07,8.18,8.02,8.1,130696.0,7.3783,7.4789,7.3326,7.4057,130696.0
2023-10-09 10:00:00,8.09,8.1,8.04,8.09,69572.0,7.3966,7.4057,7.3509,7.3966,69572.0
2023-10-09 10:30:00,8.1,8.15,8.09,8.13,53598.0,7.4057,7.4514,7.3966,7.4331,53598.0
2023-10-09 11:00:00,8.13,8.24,8.13,8.24,63302.0,7.4331,7.5337,7.4331,7.5337,63302.0
2023-10-09 11:30:00,8.24,8.25,8.17,8.2,66406.0,7.5337,7.5429,7.4697,7.4971,66406.0
2023-10-09 12:00:00,8.2,8.22,8.17,8.18,63788.0,7.4971,7.5154,7.4697,7.4789,63788.0
2023-10-09 12:30:00,8.18,8.19,8.16,8.18,69742.0,7.4789,7.488,7.4606,7.4789,69742.0
2023-10-09 13:00:00,8.18,8.21,8.17,8.2,57317.0,7.4789,7.5063,7.4697,7.4971,57317.0
2023-10-09 13:30:00,8.2,8.26,8.18,8.24,130743.0,7.4971,7.552,7.4789,7.5337,130743.0
2023-10-09 14:00:00,8.24,8.25,8.23,8.24,82282.0,7.5337,7.5429,7.5246,7.5337,82282.0
2023-10-09 14:30:00,8.25,8.27,8.22,8.27,98708.0,7.5429,7.5611,7.5154,7.5611,98708.0
2023-10-09 15:00:00,8.26,8.27,8.24,8.25,175014.0,7.552,7.5611,7.5337,7.5429,175014.0
2023-10-09 15:30:00,8.25,8.25,8.23,8.25,501454.0,7.5429,7.5429,7.5246,7.5429,501454.0
2023-10-10 09:30:00,8.26,8.4,8.26,8.38,169326.0,7.552,7.68,7.552,7.6617,169326.0
2023-10-10 10:00:00,8.38,8.48,8.35,8.48,144818.0,7.6617,7.7531,7.6343,7.7531,144818.0
2023-10-10 10:30:00,8.47,8.51,8.45,8.46,162566.0,7.744,7.7806,7.7257,7.7349,162566.0
2023-10-10 11:00:00,8.46,8.47,8.44,8.46,187205.0,7.7349,7.744,7.7166,7.7349,187205.0
2023-10-10 11:30:00,8.46,8.48,8.44,8.46,214183.0,7.7349,7.7531,7.7166,7.7349,214183.0
2023-10-10 12:00:00,8.46,8.51,8.45,8.49,75302.0,7.7349,7.7806,7.7257,7.7623,75302.0
2023-10-10 12:30:00,8.49,8.49,8.46,8.46,116087.0,7.7623,7.7623,7.7349,7.7349,116087.0
2023-10-10 13:00:00,8.46,8.47,8.41,8.43,132027.0,7.7349,7.744,7.6891,7.7074,132027.0
2023-10-10 13:30:00,8.44,8.46,8.42,8.44,61597.0,7.7166,7.7349,7.6983,7.7166,61597.0
2023-10-10 14:00:00,8.44,8.45,8.38,8.41,73704.0,7.7166,7.7257,7.6617,7.6891,73704.0
2023-10-10 14:30:00,8.4,8.45,8.39,8.41,113566.0,7.68,7.7257,7.6709,7.6891,113566.0
2023-10-10 15:00:00,8.41,8.41,8.37,8.38,130055.0,7.6891,7.6891,7.6526,7.6617,130055.0
2023-10-10 15:30:00,8.37,8.42,8.36,8.41,374662.0,7.6526,7.6983,7.6434,7.6891,374662.0
2023-10-11 09:30:00,8.41,8.59,8.41,8.51,156955.0,7.6891,7.8537,7.6891,7.7806,156955.0
2023-10-11 10:00:00,8.5,8.54,8.46,8.49,84840.0,7.7714,7.808,7.7349,7.7623,84840.0
2023-10-11 10:30:00,8.49,8.5,8.45,8.49,62135.0,7.7623,7.7714,7.7257,7.7623,62135.0
2023-10-11 11:00:00,8.49,8.5,8.38,8.41,117964.0,7.7623,7.7714,7.6617,7.6891,117964.0
2023-10-11 11:30:00,8.42,8.46,8.39,8.4,64758.0,7.6983,7.7349,7.6709,7.68,64758.0
2023-10-11 12:00:00,8.39,8.41,8.34,8.34,47770.0,7.6709,7.6891,7.6251,7.6251,47770.0
2023-10-11 12:30:00,8.34,8.35,8.3,8.35,39499.0,7.6251,7.6343,7.5886,7.6343,39499.0
2023-10-11 13:00:00,8.35,8.37,8.34,8.37,27530.0,7.6343,7.6526,7.6251,7.6526,27530.0
2023-10-11 13:30:00,8.36,8.38,8.34,8.38,34511.0,7.6434,7.6617,7.6251,7.6617,34511.0
2023-10-11 14:00:00,8.38,8.41,8.38,8.39,237216.0,7.6617,7.6891,7.6617,7.6709,237216.0
2023-10-11 14:30:00,8.39,8.41,8.38,8.38,110737.0,7.6709,7.6891,7.6617,7.6617,110737.0
2023-10-11 15:00:00,8.38,8.4,8.37,8.4,50962.0,7.6617,7.68,7.6526,7.68,50962.0
2023-10-11 15:30:00,8.39,8.41,8.36,8.37,892232.0,7.6709,7.6891,7.6434,7.6526,892232.0
2023-10-12 09:30:00,8.36,8.36,8.16,8.22,286720.0,7.6434,7.6434,7.4606,7.5154,286720.0
2023-10-12 10:00:00,8.21,8.26,8.18,8.25,193177.0,7.5063,7.552,7.4789,7.5429,193177.0
2023-10-12 10:30:00,8.25,8.3,8.24,8.26,57339.0,7.5429,7.5886,7.5337,7.552,57339.0
2023-10-12 11:00:00,8.26,8.27,8.22,8.27,54617.0,7.552,7.5611,7.5154,7.5611,54617.0
2023-10-12 11:30:00,8.27,8.27,8.19,8.25,57894.0,7.5611,7.5611,7.488,7.5429,57894.0
2023-10-12 12:00:00,8.24,8.31,8.23,8.28,97113.0,7.5337,7.5977,7.5246,7.5703,97113.0
2023-10-12 12:30:00,8.28,8.3,8.26,8.28,52769.0,7.5703,7.5886,7.552,7.5703,52769.0
2023-10-12 13:00:00,8.27,8.28,8.2,8.2,70451.0,7.5611,7.5703,7.4971,7.4971,70451.0
2023-10-12 13:30:00,8.2,8.23,8.18,8.2,88695.0,7.4971,7.5246,7.4789,7.4971,88695.0
2023-10-12 14:00:00,8.19,8.21,8.16,8.21,81590.0,7.488,7.5063,7.4606,7.5063,81590.0
2023-10-12 14:30:00,8.21,8.25,8.2,8.23,81095.0,7.5063,7.5429,7.4971,7.5246,81095.0
2023-10-12 15:00:00,8.23,8.31,8.22,8.29,323933.0,7.5246,7.5977,7.5154,7.5794,323933.0
2023-10-12 15:30:00,8.29,8.3,8.27,8.28,389756.0,7.5794,7.5886,7.5611,7.5703,389756.0
2023-10-13 09:30:00,8.41,8.42,8.28,8.32,155842.0,7.6891,7.6983,7.5703,7.6069,155842.0
2023-10-13 10:00:00,8.31,8.32,8.23,8.24,55949.0,7.5977,7.6069,7.5246,7.5337,55949.0
2023-10-13 10:30:00,8.23,8.28,8.21,8.27,125387.0,7.5246,7.5703,7.5063,7.5611,125387.0
2023-10-13 11:00:00,8.26,8.26,8.19,8.22,76982.0,7.552,7.552,7.488,7.5154,76982.0
2023-10-13 11:30:00,8.22,8.23,8.19,8.2,41854.0,7.5154,7.5246,7.488,7.4971,41854.0
2023-10-13 12:00:00,8.2,8.21,8.17,8.2,53813.0,7.4971,7.5063,7.4697,7.4971,53813.0
2023-10-13 12:30:00,8.2,8.2,8.12,8.14,53481.0,7.4971,7.4971,7.424,7.4423,53481.0
2023-10-13 13:00:00,8.14,8.15,8.07,8.08,82882.0,7.4423,7.4514,7.3783,7.3874,82882.0
2023-10-13 13:30:00,8.08,8.13,8.06,8.08,74171.0,7.3874,7.4331,7.3691,7.3874,74171.0
2023-10-13 14:00:00,8.08,8.16,8.07,8.14,112359.0,7.3874,7.4606,7.3783,7.4423,112359.0
2023-10-13 14:30:00,8.15,8.16,8.11,8.13,62363.0,7.4514,7.4606,7.4149,7.4331,62363.0
2023-10-13 15:00:00,8.13,8.14,8.1,8.11,108753.0,7.4331,7.4423,7.4057,7.4149,108753.0
2023-10-13 15:30:00,8.11,8.12,8.08,8.12,457050.0,7.4149,7.424,7.3874,7.424,457050.0
2023-10-16 09:30:00,8.25,8.37,8.24,8.32,168912.0,7.5429,7.6526,7.5337,7.6069,168912.0
2023-10-16 10:00:00,8.31,8.37,8.27,8.37,328464.0,7.5977,7.6526,7.5611,7.6526,328464.0
2023-10-16 10:30:00,8.37,8.4,8.35,8.4,157277.0,7.6526,7.68,7.6343,7.68,157277.0
2023-10-16 11:00:00,8.4,8.4,8.34,8.36,164535.0,7.68,7.68,7.6251,7.6434,164535.0
2023-10-16 11:30:00,8.37,8.37,8.33,8.35,70988.0,7.6526,7.6526,7.616,7.6343,70988.0
2023-10-16 12:00:00,8.36,8.38,8.34,8.38,101252.0,7.6434,7.6617,7.6251,7.6617,101252.0
2023-10-16 12:30:00,8.38,8.39,8.35,8.36,84955.0,7.6617,7.6709,7.6343,7.6434,84955.0
2023-10-16 13:00:00,8.36,8.37,8.29,8.33,114756.0,7.6434,7.6526,7.5794,7.616,114756.0
2023-10-16 13:30:00,8.33,8.35,8.32,8.33,51225.0,7.616,7.6343,7.6069,7.616,51225.0
2023-10-16 14:00:00,8.32,8.33,8.27,8.27,120965.0,7.6069,7.616,7.5611,7.5611,120965.0
2023-10-16 14:30:00,8.27,8.31,8.26,8.3,171700.0,7.5611,7.5977,7.552,7.5886,171700.0
2023-10-16 15:00:00,8.29,8.34,8.29,8.34,149503.0,7.5794,7.6251,7.5794,7.6251,149503.0
2023-10-16 15:30:00,8.33,8.39,8.32,8.34,384916.0,7.616,7.6709,7.6069,7.6251,384916.0
2023-10-17 09:30:00,8.2,8.42,8.2,8.41,238995.0,7.4971,7.6983,7.4971,7.6891,238995.0
2023-10-17 10:00:00,8.41,8.49,8.38,8.46,190494.0,7.6891,7.7623,7.6617,7.7349,190494.0
2023-10-17 10:30:00,8.47,8.53,8.45,8.52,111119.0,7.744,7.7989,7.7257,7.7897,111119.0
2023-10-17 11:00:00,8.52,8.61,8.51,8.59,137705.0,7.7897,7.872,7.7806,7.8537,137705.0
2023-10-17 11:30:00,8.58,8.67,8.58,8.62,245378.0,7.8446,7.9269,7.8446,7.8811,245378.0
2023-10-17 12:00:00,8.61,8.67,8.59,8.67,116389.0,7.872,7.9269,7.8537,7.9269,116389.0
2023-10-17 12:30:00,8.67,8.67,8.6,8.61,74567.0,7.9269,7.9269,7.8629,7.872,74567.0
2023-10-17 13:00:00,8.61,8.62,8.58,8.6,40771.0,7.872,7.8811,7.8446,7.8629,40771.0
2023-10-17 13:30:00,8.6,8.6,8.54,8.57,60738.0,7.8629,7.8629,7.808,7.8354,60738.0
2023-10-17 14:00:00,8.57,8.58,8.55,8.57,52551.0,7.8354,7.8446,7.8171,7.8354,52551.0
2023-10-17 14:30:00,8.57,8.64,8.52,8.53,115013.0,7.8354,7.8994,7.7897,7.7989,115013.0
2023-10-17 15:00:00,8.53,8.57,8.52,8.57,75919.0,7.7989,7.8354,7.7897,7.8354,75919.0
2023-10-17 15:30:00,8.57,8.58,8.54,8.54,278256.0,7.8354,7.8446,7.808,7.808,278256.0
2023-10-18 09:30:00,8.43,8.47,8.32,8.37,185146.0,7.7074,7.744,7.6069,7.6526,185146.0
2023-10-18 10:00:00,8.37,8.45,8.34,8.38,159787.0,7.6526,7.7257,7.6251,7.6617,159787.0
2023-10-18 10:30:00,8.37,8.42,8.33,8.34,186468.0,7.6526,7.6983,7.616,7.6251,186468.0
2023-10-18 11:00:00,8.35,8.36,8.31,8.35,91827.0,7.6343,7.6434,7.5977,7.6343,91827.0
2023-10-18 11:30:00,8.35,8.35,8.25,8.3,71214.0,7.6343,7.6343,7.5429,7.5886,71214.0
2023-10-18 12:00:00,8.3,8.32,8.25,8.3,77262.0,7.5886,7.6069,7.5429,7.5886,77262.0
2023-10-18 12:30:00,8.3,8.33,8.29,8.3,56353.0,7.5886,7.616,7.5794,7.5886,56353.0
2023-10-18 13:00:00,8.3,8.37,8.28,8.32,106899.0,7.5886,7.6526,7.5703,7.6069,106899.0
2023-10-18 13:30:00,8.32,8.35,8.3,8.34,87035.0,7.6069,7.6343,7.5886,7.6251,87035.0
2023-10-18 14:00:00,8.35,8.37,8.3,8.32,80206.0,7.6343,7.6526,7.5886,7.6069,80206.0
2023-10-18 14:30:00,8.31,8.33,8.26,8.27,65772.0,7.5977,7.616,7.552,7.5611,65772.0
2023-10-18 15:00:00,8.27,8.27,8.2,8.2,805081.0,7.5611,7.5611,7.4971,7.4971,805081.0
2023-10-18 15:30:00,8.21,8.25,8.17,8.2,1403777.0,7.5063,7.5429,7.4697,7.4971,1403777.0
2023-10-19 09:30:00,8.23,8.29,8.16,8.22,315676.0,7.5246,7.5794,7.4606,7.5154,315676.0
2023-10-19 10:00:00,8.22,8.32,8.21,8.27,203336.0,7.5154,7.6069,7.5063,7.5611,203336.0
2023-10-19 10:30:00,8.27,8.27,8.23,8.26,122335.0,7.5611,7.5611,7.5246,7.552,122335.0
2023-10-19 11:00:00,8.26,8.31,8.25,8.29,158842.0,7.552,7.5977,7.5429,7.5794,158842.0
2023-10-19 11:30:00,8.29,8.32,8.27,8.29,95325.0,7.5794,7.6069,7.5611,7.5794,95325.0
2023-10-19 12:00:00,8.29,8.4,8.26,8.31,211896.0,7.5794,7.68,7.552,7.5977,211896.0
2023-10-19 12:30:00,8.32,8.33,8.22,8.24,268860.0,7.6069,7.616,7.5154,7.5337,268860.0
2023-10-19 13:00:00,8.25,8.32,8.24,8.29,136758.0,7.5429,7.6069,7.5337,7.5794,136758.0
2023-10-19 13:30:00,8.29,8.3,8.21,8.22,164782.0,7.5794,7.5886,7.5063,7.5154,164782.0
2023-10-19 14:00:00,8.22,8.25,8.18,8.19,131032.0,7.5154,7.5429,7.4789,7.488,131032.0
2023-10-19 14:30:00,8.18,8.18,8.11,8.13,161121.0,7.4789,7.4789,7.4149,7.4331,161121.0
2023-10-19 15:00:00,8.13,8.13,8.07,8.08,176753.0,7.4331,7.4331,7.3783,7.3874,176753.0
2023-10-19 15:30:00,8.08,8.1,8.05,8.08,548485.0,7.3874,7.4057,7.36,7.3874,548485.0
2023-10-20 09:30:00,8.09,8.09,7.86,7.9,435493.0,7.3966,7.3966,7.1863,7.2229,435493.0
2023-10-20 10:00:00,7.9,7.9,7.76,7.83,297596.0,7.2229,7.2229,7.0949,7.1589,297596.0
2023-10-20 10:30:00,7.82,7.91,7.81,7.86,246734.0,7.1497,7.232,7.1406,7.1863,246734.0
2023-10-20 11:00:00,7.86,7.89,7.84,7.85,86393.0,7.1863,7.2137,7.168,7.1771,86393.0
2023-10-20 11:30:00,7.84,7.92,7.81,7.9,95804.0,7.168,7.2411,7.1406,7.2229,95804.0
2023-10-20 12:00:00,7.9,7.94,7.86,7.91,120830.0,7.2229,7.2594,7.1863,7.232,120830.0
2023-10-20 12:30:00,7.91,7.96,7.9,7.95,95818.0,7.232,7.2777,7.2229,7.2686,95818.0
2023-10-20 13:00:00,7.96,8.01,7.91,7.97,114935.0,7.2777,7.3234,7.232,7.2869,114935.0
2023-10-20 13:30:00,7.97,7.97,7.91,7.96,85829.0,7.2869,7.2869,7.232,7.2777,85829.0
2023-10-20 14:00:00,7.96,7.96,7.87,7.89,73234.0,7.2777,7.2777,7.1954,7.2137,73234.0
2023-10-20 14:30:00,7.89,7.92,7.85,7.86,540091.0,7.2137,7.2411,7.1771,7.1863,540091.0
2023-10-20 15:00:00,7.85,7.88,7.81,7.83,161789.0,7.1771,7.2046,7.1406,7.1589,161789.0
2023-10-20 15:30:00,7.83,7.86,7.81,7.82,614416.0,7.1589,7.1863,7.1406,7.1497,614416.0
2023-10-23 09:30:00,7.75,7.8,7.71,7.79,374614.0,7.0857,7.1314,7.0491,7.1223,374614.0
2023-10-23 10:00:00,7.79,7.99,7.78,7.94,182817.0,7.1223,7.3051,7.1131,7.2594,182817.0
2023-10-23 10:30:00,7.93,7.98,7.9,7.93,583702.0,7.2503,7.296,7.2229,7.2503,583702.0
2023-10-23 11:00:00,7.93,7.97,7.9,7.95,111760.0,7.2503,7.2869,7.2229,7.2686,111760.0
2023-10-23 11:30:00,7.95,8.02,7.95,8.01,253647.0,7.2686,7.3326,7.2686,7.3234,253647.0
2023-10-23 12:00:00,8.01,8.03,7.95,8.0,167988.0,7.3234,7.3417,7.2686,7.3143,167988.0
2023-10-23 12:30:00,8.0,8.01,7.97,8.01,142999.0,7.3143,7.3234,7.2869,7.3234,142999.0
2023-10-23 13:00:00,8.01,8.02,7.96,7.98,232337.0,7.3234,7.3326,7.2777,7.296,232337.0
2023-10-23 13:30:00,7.98,8.02,7.97,7.97,250335.0,7.296,7.3326,7.2869,7.2869,250335.0
2023-10-23 14:00:00,7.97,7.99,7.94,7.96,132578.0,7.2869,7.3051,7.2594,7.2777,132578.0
2023-10-23 14:30:00,7.96,7.97,7.93,7.94,155577.0,7.2777,7.2869,7.2503,7.2594,155577.0
2023-10-23 15:00:00,7.94,7.94,7.86,7.87,323554.0,7.2594,7.2594,7.1863,7.1954,323554.0
2023-10-23 15:30:00,7.87,7.89,7.84,7.85,742687.0,7.1954,7.2137,7.168,7.1771,742687.0
2023-10-24 09:30:00,7.92,7.94,7.8,7.88,221034.0,7.2411,7.2594,7.1314,7.2046,221034.0
2023-10-24 10:00:00,7.88,7.88,7.81,7.82,159947.0,7.2046,7.2046,7.1406,7.1497,159947.0
2023-10-24 10:30:00,7.82,7.84,7.78,7.78,90426.0,7.1497,7.168,7.1131,7.1131,90426.0
2023-10-24 11:00:00,7.78,7.79,7.69,7.73,256311.0,7.1131,7.1223,7.0309,7.0674,256311.0
2023-10-24 11:30:00,7.73,7.76,7.71,7.72,119709.0,7.0674,7.0949,7.0491,7.0583,119709.0
2023-10-24 12:00:00,7.72,7.76,7.68,7.69,127866.0,7.0583,7.0949,7.0217,7.0309,127866.0
2023-10-24 12:30:00,7.69,7.71,7.67,7.69,63361.0,7.0309,7.0491,7.0126,7.0309,63361.0
2023-10-24 13:00:00,7.69,7.78,7.68,7.78,189971.0,7.0309,7.1131,7.0217,7.1131,189971.0
2023-10-24 13:30:00,7.78,7.8,7.75,7.78,247473.0,7.1131,7.1314,7.0857,7.1131,247473.0
2023-10-24 14:00:00,7.77,7.8,7.76,7.79,203194.0,7.104,7.1314,7.0949,7.1223,203194.0
2023-10-24 14:30:00,7.79,7.81,7.76,7.79,149593.0,7.1223,7.1406,7.0949,7.1223,149593.0
2023-10-24 15:00:00,7.79,7.79,7.74,7.78,230019.0,7.1223,7.1223,7.0766,7.1131,230019.0
2023-10-24 15:30:00,7.78,7.8,7.76,7.78,521529.0,7.1131,7.1314,7.0949,7.1131,521529.0
2023-10-25 09:30:00,7.69,7.77,7.6,7.61,222678.0,7.0309,7.104,6.9486,6.9577,222678.0
2023-10-25 10:00:00,7.62,7.64,7.56,7.6,125059.0,6.9669,6.9851,6.912,6.9486,125059.0
2023-10-25 10:30:00,7.59,7.63,7.56,7.61,188009.0,6.9394,6.976,6.912,6.9577,188009.0
2023-10-25 11:00:00,7.61,7.65,7.59,7.64,255643.0,6.9577,6.9943,6.9394,6.9851,255643.0
2023-10-25 11:30:00,7.64,7.68,7.62,7.64,110977.0,6.9851,7.0217,6.9669,6.9851,110977.0
2023-10-25 12:00:00,7.63,7.66,7.62,7.65,104133.0,6.976,7.0034,6.9669,6.9943,104133.0
2023-10-25 12:30:00,7.65,7.66,7.62,7.65,117866.0,6.9943,7.0034,6.9669,6.9943,117866.0
2023-10-25 13:00:00,7.65,7.65,7.6,7.63,243312.0,6.9943,6.9943,6.9486,6.976,243312.0
2023-10-25 13:30:00,7.62,7.67,7.61,7.67,193854.0,6.9669,7.0126,6.9577,7.0126,193854.0
2023-10-25 14:00:00,7.67,7.7,7.65,7.7,87077.0,7.0126,7.04,6.9943,7.04,87077.0
2023-10-25 14:30:00,7.7,7.7,7.63,7.67,339470.0,7.04,7.04,6.976,7.0126,339470.0
2023-10-25 15:00:00,7.67,7.74,7.66,7.71,295845.0,7.0126,7.0766,7.0034,7.0491,295845.0
2023-10-25 15:30:00,7.71,7.74,7.68,7.73,1105546.0,7.0491,7.0766,7.0217,7.0674,1105546.0
2023-10-26 09:30:00,7.83,8.08,7.74,8.03,507058.0,7.1589,7.3874,7.0766,7.3417,507058.0
2023-10-26 10:00:00,8.03,8.2,7.96,8.2,332559.0,7.3417,7.4971,7.2777,7.4971,332559.0
2023-10-26 10:30:00,8.2,8.33,8.15,8.28,466692.0,7.4971,7.616,7.4514,7.5703,466692.0
2023-10-26 11:00:00,8.28,8.34,8.1,8.15,465505.0,7.5703,7.6251,7.4057,7.4514,465505.0
2023-10-26 11:30:00,8.14,8.15,8.03,8.1,398215.0,7.4423,7.4514,7.3417,7.4057,398215.0
2023-10-26 12:00:00,8.09,8.09,7.77,7.8,231562.0,7.3966,7.3966,7.104,7.1314,231562.0
2023-10-26 12:30:00,7.8,7.8,7.67,7.71,465820.0,7.1314,7.1314,7.0126,7.0491,465820.0
2023-10-26 13:00:00,7.71,7.78,7.67,7.73,237443.0,7.0491,7.1131,7.0126,7.0674,237443.0
2023-10-26 13:30:00,7.73,7.77,7.67,7.76,208429.0,7.0674,7.104,7.0126,7.0949,208429.0
2023-10-26 14:00:00,7.76,7.85,7.76,7.85,222107.0,7.0949,7.1771,7.0949,7.1771,222107.0
2023-10-26 14:30:00,7.85,7.9,7.82,7.9,253637.0,7.1771,7.2229,7.1497,7.2229,253637.0
2023-10-26 15:00:00,7.9,7.93,7.84,7.9,504329.0,7.2229,7.2503,7.168,7.2229,504329.0
2023-10-26 15:30:00,7.9,7.91,7.87,7.88,1005300.0,7.2229,7.232,7.1954,7.2046,1005300.0
2023-10-27 09:30:00,7.87,7.95,7.82,7.91,151898.0,7.1954,7.2686,7.1497,7.232,151898.0
2023-10-27 10:00:00,7.91,7.97,7.85,7.9,129929.0,7.232,7.2869,7.1771,7.2229,129929.0
2023-10-27 10:30:00,7.9,7.94,7.85,7.89,197614.0,7.2229,7.2594,7.1771,7.2137,197614.0
2023-10-27 11:00:00,7.89,7.89,7.85,7.86,110079.0,7.2137,7.2137,7.1771,7.1863,110079.0
2023-10-27 11:30:00,7.85,7.85,7.8,7.82,147301.0,7.1771,7.1771,7.1314,7.1497,147301.0
2023-10-27 12:00:00,7.83,7.83,7.76,7.78,144133.0,7.1589,7.1589,7.0949,7.1131,144133.0
2023-10-27 12:30:00,7.78,7.79,7.7,7.7,73707.0,7.1131,7.1223,7.04,7.04,73707.0
2023-10-27 13:00:00,7.71,7.73,7.64,7.68,142457.0,7.0491,7.0674,6.9851,7.0217,142457.0
2023-10-27 13:30:00,7.68,7.71,7.67,7.69,178615.0,7.0217,7.0491,7.0126,7.0309,178615.0
2023-10-27 14:00:00,7.7,7.72,7.64,7.69,183222.0,7.04,7.0583,6.9851,7.0309,183222.0
2023-10-27 14:30:00,7.69,7.73,7.68,7.7,167884.0,7.0309,7.0674,7.0217,7.04,167884.0
2023-10-27 15:00:00,7.7,7.74,7.69,7.74,247719.0,7.04,7.0766,7.0309,7.0766,247719.0
2023-10-27 15:30:00,7.74,7.77,7.71,7.77,840281.0,7.0766,7.104,7.0491,7.104,840281.0
2023-10-30 09:30:00,7.73,7.92,7.71,7.73,330880.0,7.0674,7.2411,7.0491,7.0674,330880.0
2023-10-30 10:00:00,7.73,7.76,7.66,7.7,289984.0,7.0674,7.0949,7.0034,7.04,289984.0
2023-10-30 10:30:00,7.7,7.72,7.65,7.68,134943.0,7.04,7.0583,6.9943,7.0217,134943.0
2023-10-30 11:00:00,7.68,7.73,7.68,7.72,92899.0,7.0217,7.0674,7.0217,7.0583,92899.0
2023-10-30 11:30:00,7.72,7.75,7.69,7.71,114474.0,7.0583,7.0857,7.0309,7.0491,114474.0
2023-10-30 12:00:00,7.7,7.72,7.69,7.7,99137.0,7.04,7.0583,7.0309,7.04,99137.0
2023-10-30 12:30:00,7.7,7.71,7.68,7.69,118944.0,7.04,7.0491,7.0217,7.0309,118944.0
2023-10-30 13:00:00,7.7,7.75,7.69,7.75,99972.0,7.04,7.0857,7.0309,7.0857,99972.0
2023-10-30 13:30:00,7.75,7.77,7.73,7.76,87866.0,7.0857,7.104,7.0674,7.0949,87866.0
2023-10-30 14:00:00,7.76,7.77,7.74,7.77,162352.0,7.0949,7.104,7.0766,7.104,162352.0
2023-10-30 14:30:00,7.77,7.79,7.74,7.75,188950.0,7.104,7.1223,7.0766,7.0857,188950.0
2023-10-30 15:00:00,7.75,7.8,7.74,7.78,263255.0,7.0857,7.1314,7.0766,7.1131,263255.0
2023-10-30 15:30:00,7.79,7.79,7.7,7.72,649177.0,7.1223,7.1223,7.04,7.0583,649177.0
2023-10-31 09:30:00,7.73,7.77,7.67,7.7,174158.0,7.0674,7.104,7.0126,7.04,174158.0
2023-10-31 10:00:00,7.69,7.73,7.63,7.69,110099.0,7.0309,7.0674,6.976,7.0309,110099.0
2023-10-31 10:30:00,7.69,7.77,7.68,7.76,100150.0,7.0309,7.104,7.0217,7.0949,100150.0
2023-10-31 11:00:00,7.76,7.82,7.76,7.81,62012.0,7.0949,7.1497,7.0949,7.1406,62012.0
2023-10-31 11:30:00,7.8,7.82,7.79,7.82,62667.0,7.1314,7.1497,7.1223,7.1497,62667.0
2023-10-31 12:00:00,7.82,7.83,7.75,7.77,78835.0,7.1497,7.1589,7.0857,7.104,78835.0
2023-10-31 12:30:00,7.78,7.79,7.74,7.79,53802.0,7.1131,7.1223,7.0766,7.1223,53802.0
2023-10-31 13:00:00,7.79,7.79,7.74,7.76,83843.0,7.1223,7.1223,7.0766,7.0949,83843.0
2023-10-31 13:30:00,7.76,7.78,7.74,7.75,42115.0,7.0949,7.1131,7.0766,7.0857,42115.0
2023-10-31 14:00:00,7.75,7.76,7.73,7.74,73981.0,7.0857,7.0949,7.0674,7.0766,73981.0
2023-10-31 14:30:00,7.75,7.78,7.71,7.78,82147.0,7.0857,7.1131,7.0491,7.1131,82147.0
2023-10-31 15:00:00,7.78,7.8,7.77,7.79,111516.0,7.1131,7.1314,7.104,7.1223,111516.0
2023-10-31 15:30:00,7.79,7.79,7.76,7.78,396856.0,7.1223,7.1223,7.0949,7.1131,396856.0
2023-11-01 09:30:00,7.87,7.87,7.63,7.68,106020.0,7.1954,7.1954,6.976,7.0217,106020.0
2023-11-01 10:00:00,7.68,7.8,7.64,7.78,91451.0,7.0217,7.1314,6.9851,7.1131,91451.0
2023-11-01 10:30:00,7.78,7.83,7.76,7.76,134335.0,7.1131,7.1589,7.0949,7.0949,134335.0
2023-11-01 11:00:00,7.76,7.8,7.7,7.72,133440.0,7.0949,7.1314,7.04,7.0583,133440.0
2023-11-01 11:30:00,7.72,7.76,7.71,7.75,80867.0,7.0583,7.0949,7.0491,7.0857,80867.0
2023-11-01 12:00:00,7.75,7.75,7.71,7.73,53766.0,7.0857,7.0857,7.0491,7.0674,53766.0
2023-11-01 12:30:00,7.73,7.73,7.68,7.69,46056.0,7.0674,7.0674,7.0217,7.0309,46056.0
2023-11-01 13:00:00,7.69,7.69,7.61,7.64,137514.0,7.0309,7.0309,6.9577,6.9851,137514.0
2023-11-01 13:30:00,7.65,7.65,7.62,7.64,95436.0,6.9943,6.9943,6.9669,6.9851,95436.0
2023-11-01 14:00:00,7.65,7.69,7.61,7.64,183996.0,6.9943,7.0309,6.9577,6.9851,183996.0
2023-11-01 14:30:00,7.64,7.67,7.57,7.65,240931.0,6.9851,7.0126,6.9211,6.9943,240931.0
2023-11-01 15:00:00,7.65,7.74,7.65,7.71,247117.0,6.9943,7.0766,6.9943,7.0491,247117.0
2023-11-01 15:30:00,7.71,7.76,7.69,7.74,428334.0,7.0491,7.0949,7.0309,7.0766,428334.0
2023-11-02 09:30:00,7.88,8.06,7.88,8.04,302057.0,7.2046,7.3691,7.2046,7.3509,302057.0
2023-11-02 10:00:00,8.04,8.11,8.02,8.11,103098.0,7.3509,7.4149,7.3326,7.4149,103098.0
2023-11-02 10:30:00,8.11,8.22,8.11,8.21,193719.0,7.4149,7.5154,7.4149,7.5063,193719.0
2023-11-02 11:00:00,8.2,8.23,8.17,8.19,206648.0,7.4971,7.5246,7.4697,7.488,206648.0
2023-11-02 11:30:00,8.19,8.22,8.17,8.17,184276.0,7.488,7.5154,7.4697,7.4697,184276.0
2023-11-02 12:00:00,8.17,8.2,8.12,8.13,156297.0,7.4697,7.4971,7.424,7.4331,156297.0
2023-11-02 12:30:00,8.13,8.16,8.11,8.14,160215.0,7.4331,7.4606,7.4149,7.4423,160215.0
2023-11-02 13:00:00,8.13,8.17,8.11,8.13,180502.0,7.4331,7.4697,7.4149,7.4331,180502.0
2023-11-02 13:30:00,8.13,8.17,8.11,8.16,173606.0,7.4331,7.4697,7.4149,7.4606,173606.0
2023-11-02 14:00:00,8.16,8.17,8.11,8.15,210202.0,7.4606,7.4697,7.4149,7.4514,210202.0
2023-11-02 14:30:00,8.15,8.18,8.14,8.16,246228.0,7.4514,7.4789,7.4423,7.4606,246228.0
2023-11-02 15:00:00,8.16,8.21,8.15,8.2,295239.0,7.4606,7.5063,7.4514,7.4971,295239.0
2023-11-02 15:30:00,8.2,8.26,8.19,8.26,1011585.0,7.4971,7.552,7.488,7.552,1011585.0
2023-11-03 09:30:00,8.53,8.76,8.5,8.74,326361.0,7.7989,8.0091,7.7714,7.9909,326361.0
2023-11-03 10:00:00,8.75,8.76,8.54,8.55,159513.0,8.0,8.0091,7.808,7.8171,159513.0
2023-11-03 10:30:00,8.55,8.61,8.53,8.6,157965.0,7.8171,7.872,7.7989,7.8629,157965.0
2023-11-03 11:00:00,8.61,8.65,8.57,8.63,132540.0,7.872,7.9086,7.8354,7.8903,132540.0
2023-11-03 11:30:00,8.63,8.65,8.6,8.63,104592.0,7.8903,7.9086,7.8629,7.8903,104592.0
2023-11-03 12:00:00,8.63,8.64,8.57,8.62,145820.0,7.8903,7.8994,7.8354,7.8811,145820.0
2023-11-03 12:30:00,8.62,8.66,8.61,8.65,114181.0,7.8811,7.9177,7.872,7.9086,114181.0
2023-11-03 13:00:00,8.65,8.67,8.62,8.63,74842.0,7.9086,7.9269,7.8811,7.8903,74842.0
2023-11-03 13:30:00,8.63,8.64,8.56,8.61,192256.0,7.8903,7.8994,7.8263,7.872,192256.0
2023-11-03 14:00:00,8.62,8.65,8.57,8.64,172882.0,7.8811,7.9086,7.8354,7.8994,172882.0
2023-11-03 14:30:00,8.64,8.67,8.64,8.67,137842.0,7.8994,7.9269,7.8994,7.9269,137842.0
2023-11-03 15:00:00,8.66,8.67,8.62,8.63,152988.0,7.9177,7.9269,7.8811,7.8903,152988.0
2023-11-03 15:30:00,8.63,8.64,8.55,8.57,883648.0,7.8903,7.8994,7.8171,7.8354,883648.0
2023-11-06 09:30:00,8.55,8.61,8.48,8.49,243931.0,7.8171,7.872,7.7531,7.7623,243931.0
2023-11-06 10:00:00,8.5,8.5,8.37,8.38,120814.0,7.7714,7.7714,7.6526,7.6617,120814.0
2023-11-06 10:30:00,8.38,8.44,8.36,8.4,101163.0,7.6617,7.7166,7.6434,7.68,101163.0
2023-11-06 11:00:00,8.41,8.44,8.38,8.42,95633.0,7.6891,7.7166,7.6617,7.6983,95633.0
2023-11-06 11:30:00,8.42,8.45,8.39,8.41,103361.0,7.6983,7.7257,7.6709,7.6891,103361.0
2023-11-06 12:00:00,8.41,8.42,8.33,8.34,87614.0,7.6891,7.6983,7.616,7.6251,87614.0
2023-11-06 12:30:00,8.34,8.36,8.33,8.35,98274.0,7.6251,7.6434,7.616,7.6343,98274.0
2023-11-06 13:00:00,8.35,8.35,8.27,8.32,96759.0,7.6343,7.6343,7.5611,7.6069,96759.0
2023-11-06 13:30:00,8.32,8.33,8.3,8.32,60294.0,7.6069,7.616,7.5886,7.6069,60294.0
2023-11-06 14:00:00,8.32,8.33,8.3,8.33,111733.0,7.6069,7.616,7.5886,7.616,111733.0
2023-11-06 14:30:00,8.33,8.36,8.32,8.35,73335.0,7.616,7.6434,7.6069,7.6343,73335.0
2023-11-06 15:00:00,8.35,8.36,8.32,8.33,136655.0,7.6343,7.6434,7.6069,7.616,136655.0
2023-11-06 15:30:00,8.33,8.35,8.3,8.35,490146.0,7.616,7.6343,7.5886,7.6343,490146.0
2023-11-07 09:30:00,8.28,8.32,8.2,8.3,151316.0,7.5703,7.6069,7.4971,7.5886,151316.0
2023-11-07 10:00:00,8.3,8.35,8.27,8.29,122032.0,7.5886,7.6343,7.5611,7.5794,122032.0
2023-11-07 10:30:00,8.29,8.34,8.27,8.28,134348.0,7.5794,7.6251,7.5611,7.5703,134348.0
2023-11-07 11:00:00,8.29,8.29,8.23,8.27,88488.0,7.5794,7.5794,7.5246,7.5611,88488.0
2023-11-07 11:30:00,8.27,8.28,8.24,8.26,66637.0,7.5611,7.5703,7.5337,7.552,66637.0
2023-11-07 12:00:00,8.25,8.26,8.22,8.25,74563.0,7.5429,7.552,7.5154,7.5429,74563.0
2023-11-07 12:30:00,8.25,8.26,8.19,8.21,126821.0,7.5429,7.552,7.488,7.5063,126821.0
2023-11-07 13:00:00,8.22,8.25,8.21,8.22,84213.0,7.5154,7.5429,7.5063,7.5154,84213.0
2023-11-07 13:30:00,8.22,8.25,8.21,8.22,79153.0,7.5154,7.5429,7.5063,7.5154,79153.0
2023-11-07 14:00:00,8.23,8.24,8.2,8.21,133854.0,7.5246,7.5337,7.4971,7.5063,133854.0
2023-11-07 14:30:00,8.21,8.22,8.18,8.21,191522.0,7.5063,7.5154,7.4789,7.5063,191522.0
2023-11-07 15:00:00,8.21,8.23,8.2,8.21,146475.0,7.5063,7.5246,7.4971,7.5063,146475.0
2023-11-07 15:30:00,8.21,8.24,8.19,8.2,695244.0,7.5063,7.5337,7.488,7.4971,695244.0
2023-11-08 09:30:00,8.25,8.25,8.07,8.13,209192.0,7.5429,7.5429,7.3783,7.4331,209192.0
2023-11-08 10:00:00,8.12,8.13,8.05,8.05,95450.0,7.424,7.4331,7.36,7.36,95450.0
2023-11-08 10:30:00,8.05,8.08,8.02,8.02,147082.0,7.36,7.3874,7.3326,7.3326,147082.0
2023-11-08 11:00:00,8.03,8.05,7.99,8.02,241757.0,7.3417,7.36,7.3051,7.3326,241757.0
2023-11-08 11:30:00,8.01,8.05,8.0,8.01,101222.0,7.3234,7.36,7.3143,7.3234,101222.0
2023-11-08 12:00:00,8.01,8.01,7.95,7.95,160623.0,7.3234,7.3234,7.2686,7.2686,160623.0
2023-11-08 12:30:00,7.95,7.97,7.93,7.96,96931.0,7.2686,7.2869,7.2503,7.2777,96931.0
2023-11-08 13:00:00,7.95,7.99,7.95,7.98,64043.0,7.2686,7.3051,7.2686,7.296,64043.0
2023-11-08 13:30:00,7.99,8.01,7.98,7.99,58386.0,7.3051,7.3234,7.296,7.3051,58386.0
2023-11-08 14:00:00,7.99,8.02,7.98,8.02,72364.0,7.3051,7.3326,7.296,7.3326,72364.0
2023-11-08 14:30:00,8.02,8.02,7.99,8.0,61274.0,7.3326,7.3326,7.3051,7.3143,61274.0
2023-11-08 15:00:00,8.0,8.0,7.95,7.96,110279.0,7.3143,7.3143,7.2686,7.2777,110279.0
2023-11-08 15:30:00,7.95,8.0,7.94,7.97,451864.0,7.2686,7.3143,7.2594,7.2869,451864.0
2023-11-09 09:30:00,8.03,8.03,7.93,7.95,121565.0,7.3417,7.3417,7.2503,7.2686,121565.0
2023-11-09 10:00:00,7.96,7.96,7.91,7.93,65702.0,7.2777,7.2777,7.232,7.2503,65702.0
2023-11-09 10:30:00,7.93,7.97,7.9,7.94,88034.0,7.2503,7.2869,7.2229,7.2594,88034.0
2023-11-09 11:00:00,7.95,7.97,7.92,7.94,63331.0,7.2686,7.2869,7.2411,7.2594,63331.0
2023-11-09 11:30:00,7.95,7.97,7.93,7.96,98071.0,7.2686,7.2869,7.2503,7.2777,98071.0
2023-11-09 12:00:00,7.96,8.01,7.95,7.96,96389.0,7.2777,7.3234,7.2686,7.2777,96389.0
2023-11-09 12:30:00,7.97,8.0,7.96,7.98,77197.0,7.2869,7.3143,7.2777,7.296,77197.0
2023-11-09 13:00:00,7.98,7.98,7.88,7.92,200144.0,7.296,7.296,7.2046,7.2411,200144.0
2023-11-09 13:30:00,7.92,7.92,7.86,7.87,429893.0,7.2411,7.2411,7.1863,7.1954,429893.0
2023-11-09 14:00:00,7.87,7.88,7.83,7.86,280932.0,7.1954,7.2046,7.1589,7.1863,280932.0
2023-11-09 14:30:00,7.85,7.88,7.81,7.81,214260.0,7.1771,7.2046,7.1406,7.1406,214260.0
2023-11-09 15:00:00,7.82,7.85,7.81,7.83,262108.0,7.1497,7.1771,7.1406,7.1589,262108.0
2023-11-09 15:30:00,7.82,7.85,7.8,7.84,585273.0,7.1497,7.1771,7.1314,7.168,585273.0
2023-11-10 09:30:00,7.9,7.92,7.75,7.87,100831.0,7.2229,7.2411,7.0857,7.1954,100831.0
2023-11-10 10:00:00,7.86,7.88,7.83,7.85,81781.0,7.1863,7.2046,7.1589,7.1771,81781.0
2023-11-10 10:30:00,7.85,7.86,7.8,7.83,92772.0,7.1771,7.1863,7.1314,7.1589,92772.0
2023-11-10 11:00:00,7.83,7.87,7.83,7.86,71518.0,7.1589,7.1954,7.1589,7.1863,71518.0
2023-11-10 11:30:00,7.86,7.87,7.83,7.86,120072.0,7.1863,7.1954,7.1589,7.1863,120072.0
2023-11-10 12:00:00,7.86,7.91,7.86,7.88,44410.0,7.1863,7.232,7.1863,7.2046,44410.0
2023-11-10 12:30:00,7.88,7.93,7.87,7.92,74614.0,7.2046,7.2503,7.1954,7.2411,74614.0
2023-11-10 13:00:00,7.92,7.96,7.91,7.95,161794.0,7.2411,7.2777,7.232,7.2686,161794.0
2023-11-10 13:30:00,7.95,7.97,7.94,7.96,85247.0,7.2686,7.2869,7.2594,7.2777,85247.0
2023-11-10 14:00:00,7.96,7.97,7.94,7.97,134728.0,7.2777,7.2869,7.2594,7.2869,134728.0
2023-11-10 14:30:00,7.96,7.98,7.94,7.95,88840.0,7.2777,7.296,7.2594,7.2686,88840.0
2023-11-10 15:00:00,7.95,7.96,7.91,7.95,101937.0,7.2686,7.2777,7.232,7.2686,101937.0
2023-11-10 15:30:00,7.95,7.95,7.9,7.91,395274.0,7.2686,7.2686,7.2229,7.232,395274.0
2023-11-13 09:30:00,7.83,7.87,7.76,7.86,196507.0,7.1589,7.1954,7.0949,7.1863,196507.0
2023-11-13 10:00:00,7.86,7.86,7.8,7.83,91471.0,7.1863,7.1863,7.1314,7.1589,91471.0
2023-11-13 10:30:00,7.82,7.85,7.8,7.83,65739.0,7.1497,7.1771,7.1314,7.1589,65739.0
2023-11-13 11:00:00,7.83,7.87,7.81,7.87,81777.0,7.1589,7.1954,7.1406,7.1954,81777.0
2023-11-13 11:30:00,7.87,7.9,7.86,7.89,55731.0,7.1954,7.2229,7.1863,7.2137,55731.0
2023-11-13 12:00:00,7.9,7.91,7.86,7.88,67159.0,7.2229,7.232,7.1863,7.2046,67159.0
2023-11-13 12:30:00,7.89,7.89,7.84,7.87,63985.0,7.2137,7.2137,7.168,7.1954,63985.0
2023-11-13 13:00:00,7.87,7.87,7.83,7.83,62027.0,7.1954,7.1954,7.1589,7.1589,62027.0
2023-11-13 13:30:00,7.83,7.87,7.81,7.82,68322.0,7.1589,7.1954,7.1406,7.1497,68322.0
2023-11-13 14:00:00,7.83,7.84,7.81,7.84,71214.0,7.1589,7.168,7.1406,7.168,71214.0
2023-11-13 14:30:00,7.84,7.86,7.82,7.84,63605.0,7.168,7.1863,7.1497,7.168,63605.0
2023-11-13 15:00:00,7.83,7.85,7.82,7.83,151241.0,7.1589,7.1771,7.1497,7.1589,151241.0
2023-11-13 15:30:00,7.83,7.86,7.82,7.82,383458.0,7.1589,7.1863,7.1497,7.1497,383458.0
2023-11-14 09:30:00,8.16,8.46,8.12,8.45,288989.0,7.4606,7.7349,7.424,7.7257,288989.0
2023-11-14 10:00:00,8.45,8.58,8.4,8.55,252729.0,7.7257,7.8446,7.68,7.8171,252729.0
2023-11-14 10:30:00,8.55,8.65,8.52,8.64,286863.0,7.8171,7.9086,7.7897,7.8994,286863.0
2023-11-14 11:00:00,8.65,8.73,8.64,8.7,199613.0,7.9086,7.9817,7.8994,7.9543,199613.0
2023-11-14 11:30:00,8.71,8.74,8.65,8.66,196305.0,7.9634,7.9909,7.9086,7.9177,196305.0
2023-11-14 12:00:00,8.66,8.67,8.59,8.64,240876.0,7.9177,7.9269,7.8537,7.8994,240876.0
2023-11-14 12:30:00,8.65,8.73,8.64,8.69,376652.0,7.9086,7.9817,7.8994,7.9451,376652.0
2023-11-14 13:00:00,8.7,8.7,8.6,8.63,256697.0,7.9543,7.9543,7.8629,7.8903,256697.0
2023-11-14 13:30:00,8.63,8.64,8.56,8.59,248199.0,7.8903,7.8994,7.8263,7.8537,248199.0
2023-11-14 14:00:00,8.59,8.6,8.54,8.59,116913.0,7.8537,7.8629,7.808,7.8537,116913.0
2023-11-14 14:30:00,8.59,8.65,8.59,8.63,226457.0,7.8537,7.9086,7.8537,7.8903,226457.0
2023-11-14 15:00:00,8.63,8.67,8.62,8.67,382653.0,7.8903,7.9269,7.8811,7.9269,382653.0
2023-11-14 15:30:00,8.67,8.69,8.64,8.66,780771.0,7.9269,7.9451,7.8994,7.9177,780771.0
2023-11-15 09:30:00,8.66,8.79,8.62,8.79,219822.0,7.9177,8.0366,7.8811,8.0366,219822.0
2023-11-15 10:00:00,8.79,8.9,8.77,8.88,335763.0,8.0366,8.1371,8.0183,8.1189,335763.0
2023-11-15 10:30:00,8.88,8.96,8.86,8.92,279755.0,8.1189,8.192,8.1006,8.1554,279755.0
2023-11-15 11:00:00,8.92,8.97,8.91,8.96,170117.0,8.1554,8.2011,8.1463,8.192,170117.0
2023-11-15 11:30:00,8.96,8.96,8.86,8.87,168813.0,8.192,8.192,8.1006,8.1097,168813.0
2023-11-15 12:00:00,8.88,8.91,8.86,8.91,113763.0,8.1189,8.1463,8.1006,8.1463,113763.0
2023-11-15 12:30:00,8.91,8.91,8.86,8.87,104210.0,8.1463,8.1463,8.1006,8.1097,104210.0
2023-11-15 13:00:00,8.87,8.88,8.81,8.83,102066.0,8.1097,8.1189,8.0549,8.0731,102066.0
2023-11-15 13:30:00,8.83,8.85,8.81,8.84,127899.0,8.0731,8.0914,8.0549,8.0823,127899.0
2023-11-15 14:00:00,8.84,8.86,8.76,8.79,382958.0,8.0823,8.1006,8.0091,8.0366,382958.0
2023-11-15 14:30:00,8.78,8.79,8.72,8.74,252496.0,8.0274,8.0366,7.9726,7.9909,252496.0
2023-11-15 15:00:00,8.75,8.86,8.73,8.85,451835.0,8.0,8.1006,7.9817,8.0914,451835.0
2023-11-15 15:30:00,8.85,8.89,8.84,8.85,1027048.0,8.0914,8.128,8.0823,8.0914,1027048.0
2023-11-16 09:30:00,8.82,8.87,8.69,8.7,148526.0,8.064,8.1097,7.9451,7.9543,148526.0
2023-11-16 10:00:00,8.7,8.71,8.56,8.59,130619.0,7.9543,7.9634,7.8263,7.8537,130619.0
2023-11-16 10:30:00,8.59,8.6,8.48,8.48,219759.0,7.8537,7.8629,7.7531,7.7531,219759.0
2023-11-16 11:00:00,8.48,8.54,8.48,8.54,175604.0,7.7531,7.808,7.7531,7.808,175604.0
2023-11-16 11:30:00,8.54,8.58,8.52,8.58,87457.0,7.808,7.8446,7.7897,7.8446,87457.0
2023-11-16 12:00:00,8.58,8.62,8.56,8.58,139800.0,7.8446,7.8811,7.8263,7.8446,139800.0
2023-11-16 12:30:00,8.58,8.63,8.57,8.62,143408.0,7.8446,7.8903,7.8354,7.8811,143408.0
2023-11-16 13:00:00,8.62,8.66,8.61,8.62,176609.0,7.8811,7.9177,7.872,7.8811,176609.0
2023-11-16 13:30:00,8.62,8.65,8.61,8.64,158956.0,7.8811,7.9086,7.872,7.8994,158956.0
2023-11-16 14:00:00,8.63,8.65,8.62,8.63,156762.0,7.8903,7.9086,7.8811,7.8903,156762.0
2023-11-16 14:30:00,8.62,8.67,8.62,8.64,182172.0,7.8811,7.9269,7.8811,7.8994,182172.0
2023-11-16 15:00:00,8.64,8.67,8.64,8.64,164357.0,7.8994,7.9269,7.8994,7.8994,164357.0
2023-11-16 15:30:00,8.64,8.65,8.62,8.63,583683.0,7.8994,7.9086,7.8811,7.8903,583683.0
2023-11-17 09:30:00,8.77,8.92,8.66,8.8,489518.0,8.0183,8.1554,7.9177,8.0457,489518.0
2023-11-17 10:00:00,8.8,8.87,8.77,8.87,119117.0,8.0457,8.1097,8.0183,8.1097,119117.0
2023-11-17 10:30:00,8.87,8.94,8.84,8.94,100758.0,8.1097,8.1737,8.0823,8.1737,100758.0
2023-11-17 11:00:00,8.94,8.97,8.92,8.94,156535.0,8.1737,8.2011,8.1554,8.1737,156535.0
2023-11-17 11:30:00,8.93,8.93,8.88,8.9,176236.0,8.1646,8.1646,8.1189,8.1371,176236.0
2023-11-17 12:00:00,8.89,8.95,8.89,8.95,137092.0,8.128,8.1829,8.128,8.1829,137092.0
2023-11-17 12:30:00,8.95,8.98,8.94,8.96,156026.0,8.1829,8.2103,8.1737,8.192,156026.0
2023-11-17 13:00:00,8.96,8.98,8.94,8.95,106213.0,8.192,8.2103,8.1737,8.1829,106213.0
2023-11-17 13:30:00,8.95,8.97,8.93,8.94,77045.0,8.1829,8.2011,8.1646,8.1737,77045.0
2023-11-17 14:00:00,8.93,8.94,8.91,8.93,171887.0,8.1646,8.1737,8.1463,8.1646,171887.0
2023-11-17 14:30:00,8.93,8.95,8.91,8.95,108561.0,8.1646,8.1829,8.1463,8.1829,108561.0
2023-11-17 15:00:00,8.94,8.96,8.92,8.94,170583.0,8.1737,8.192,8.1554,8.1737,170583.0
2023-11-17 15:30:00,8.95,8.95,8.91,8.93,755221.0,8.1829,8.1829,8.1463,8.1646,755221.0
2023-11-20 09:30:00,8.88,8.91,8.75,8.89,186386.0,8.1189,8.1463,8.0,8.128,186386.0
2023-11-20 10:00:00,8.89,8.94,8.86,8.89,77337.0,8.128,8.1737,8.1006,8.128,77337.0
2023-11-20 10:30:00,8.89,8.92,8.85,8.89,102269.0,8.128,8.1554,8.0914,8.128,102269.0
2023-11-20 11:00:00,8.9,8.92,8.87,8.91,85252.0,8.1371,8.1554,8.1097,8.1463,85252.0
2023-11-20 11:30:00,8.9,8.91,8.87,8.88,64475.0,8.1371,8.1463,8.1097,8.1189,64475.0
2023-11-20 12:00:00,8.88,8.91,8.86,8.88,71107.0,8.1189,8.1463,8.1006,8.1189,71107.0
2023-11-20 12:30:00,8.88,8.88,8.84,8.88,51108.0,8.1189,8.1189,8.0823,8.1189,51108.0
2023-11-20 13:00:00,8.88,8.97,8.87,8.94,228019.0,8.1189,8.2011,8.1097,8.1737,228019.0
2023-11-20 13:30:00,8.94,8.98,8.94,8.97,168007.0,8.1737,8.2103,8.1737,8.2011,168007.0
2023-11-20 14:00:00,8.97,8.99,8.95,8.95,153018.0,8.2011,8.2194,8.1829,8.1829,153018.0
2023-11-20 14:30:00,8.96,8.98,8.95,8.96,170088.0,8.192,8.2103,8.1829,8.192,170088.0
2023-11-20 15:00:00,8.96,8.98,8.95,8.97,162287.0,8.192,8.2103,8.1829,8.2011,162287.0
2023-11-20 15:30:00,8.97,8.99,8.95,8.96,616883.0,8.2011,8.2194,8.1829,8.192,616883.0
2023-11-21 09:30:00,8.9,8.92,8.72,8.73,75997.0,8.1371,8.1554,7.9726,7.9817,75997.0
2023-11-21 10:00:00,8.74,8.83,8.74,8.79,46621.0,7.9909,8.0731,7.9909,8.0366,46621.0
2023-11-21 10:30:00,8.8,8.85,8.79,8.85,76646.0,8.0457,8.0914,8.0366,8.0914,76646.0
2023-11-21 11:00:00,8.85,8.86,8.76,8.77,85932.0,8.0914,8.1006,8.0091,8.0183,85932.0
2023-11-21 11:30:00,8.78,8.79,8.74,8.76,56322.0,8.0274,8.0366,7.9909,8.0091,56322.0
2023-11-21 12:00:00,8.76,8.76,8.7,8.72,64877.0,8.0091,8.0091,7.9543,7.9726,64877.0
2023-11-21 12:30:00,8.71,8.74,8.71,8.74,44319.0,7.9634,7.9909,7.9634,7.9909,44319.0
2023-11-21 13:00:00,8.74,8.74,8.66,8.68,62658.0,7.9909,7.9909,7.9177,7.936,62658.0
2023-11-21 13:30:00,8.68,8.68,8.65,8.67,48463.0,7.936,7.936,7.9086,7.9269,48463.0
2023-11-21 14:00:00,8.66,8.68,8.64,8.66,53038.0,7.9177,7.936,7.8994,7.9177,53038.0
2023-11-21 14:30:00,8.66,8.66,8.6,8.62,51545.0,7.9177,7.9177,7.8629,7.8811,51545.0
2023-11-21 15:00:00,8.63,8.63,8.6,8.61,68440.0,7.8903,7.8903,7.8629,7.872,68440.0
2023-11-21 15:30:00,8.61,8.63,8.59,8.63,510779.0,7.872,7.8903,7.8537,7.8903,510779.0
2023-11-22 09:30:00,8.75,8.83,8.6,8.73,216287.0,8.0,8.0731,7.8629,7.9817,216287.0
2023-11-22 10:00:00,8.73,8.76,8.68,8.75,82114.0,7.9817,8.0091,7.936,8.0,82114.0
2023-11-22 10:30:00,8.75,8.78,8.72,8.74,73635.0,8.0,8.0274,7.9726,7.9909,73635.0
2023-11-22 11:00:00,8.74,8.76,8.69,8.7,69891.0,7.9909,8.0091,7.9451,7.9543,69891.0
2023-11-22 11:30:00,8.7,8.76,8.69,8.76,84356.0,7.9543,8.0091,7.9451,8.0091,84356.0
2023-11-22 12:00:00,8.76,8.78,8.74,8.75,154851.0,8.0091,8.0274,7.9909,8.0,154851.0
2023-11-22 12:30:00,8.75,8.77,8.7,8.71,107432.0,8.0,8.0183,7.9543,7.9634,107432.0
2023-11-22 13:00:00,8.71,8.72,8.69,8.71,67158.0,7.9634,7.9726,7.9451,7.9634,67158.0
2023-11-22 13:30:00,8.71,8.73,8.7,8.71,57278.0,7.9634,7.9817,7.9543,7.9634,57278.0
2023-11-22 14:00:00,8.71,8.73,8.69,8.69,56961.0,7.9634,7.9817,7.9451,7.9451,56961.0
2023-11-22 14:30:00,8.7,8.7,8.67,8.69,64253.0,7.9543,7.9543,7.9269,7.9451,64253.0
2023-11-22 15:00:00,8.69,8.73,8.69,8.72,66168.0,7.9451,7.9817,7.9451,7.9726,66168.0
2023-11-22 15:30:00,8.72,8.75,8.72,8.75,333078.0,7.9726,8.0,7.9726,8.0,333078.0
2023-11-24 09:30:00,8.76,8.84,8.68,8.79,94674.0,8.0091,8.0823,7.936,8.0366,94674.0
2023-11-24 10:00:00,8.78,8.81,8.75,8.8,46254.0,8.0274,8.0549,8.0,8.0457,46254.0
2023-11-24 10:30:00,8.81,8.82,8.77,8.8,79790.0,8.0549,8.064,8.0183,8.0457,79790.0
2023-11-24 11:00:00,8.79,8.79,8.73,8.75,43488.0,8.0366,8.0366,7.9817,8.0,43488.0
2023-11-24 11:30:00,8.76,8.76,8.71,8.72,29767.0,8.0091,8.0091,7.9634,7.9726,29767.0
2023-11-24 12:00:00,8.71,8.78,8.71,8.78,66790.0,7.9634,8.0274,7.9634,8.0274,66790.0
2023-11-24 12:30:00,8.77,8.8,8.75,8.77,181844.0,8.0183,8.0457,8.0,8.0183,181844.0
2023-11-27 09:30:00,8.69,8.77,8.62,8.71,230252.0,7.9451,8.0183,7.8811,7.9634,230252.0
2023-11-27 10:00:00,8.71,8.74,8.7,8.72,89523.0,7.9634,7.9909,7.9543,7.9726,89523.0
2023-11-27 10:30:00,8.72,8.75,8.71,8.71,74348.0,7.9726,8.0,7.9634,7.9634,74348.0
2023-11-27 11:00:00,8.71,8.72,8.69,8.71,61198.0,7.9634,7.9726,7.9451,7.9634,61198.0
2023-11-27 11:30:00,8.71,8.71,8.65,8.65,41671.0,7.9634,7.9634,7.9086,7.9086,41671.0
2023-11-27 12:00:00,8.65,8.66,8.62,8.64,70996.0,7.9086,7.9177,7.8811,7.8994,70996.0
2023-11-27 12:30:00,8.64,8.69,8.64,8.69,143339.0,7.8994,7.9451,7.8994,7.9451,143339.0
2023-11-27 13:00:00,8.69,8.73,8.67,8.71,319238.0,7.9451,7.9817,7.9269,7.9634,319238.0
2023-11-27 13:30:00,8.7,8.72,8.7,8.72,36852.0,7.9543,7.9726,7.9543,7.9726,36852.0
2023-11-27 14:00:00,8.72,8.73,8.7,8.71,38710.0,7.9726,7.9817,7.9543,7.9634,38710.0
2023-11-27 14:30:00,8.71,8.73,8.69,8.71,112927.0,7.9634,7.9817,7.9451,7.9634,112927.0
2023-11-27 15:00:00,8.72,8.74,8.71,8.72,135077.0,7.9726,7.9909,7.9634,7.9726,135077.0
2023-11-27 15:30:00,8.72,8.75,8.71,8.73,391782.0,7.9726,8.0,7.9634,7.9817,391782.0
2023-11-28 09:30:00,8.74,8.74,8.55,8.59,79576.0,7.9909,7.9909,7.8171,7.8537,79576.0
2023-11-28 10:00:00,8.59,8.63,8.56,8.62,64537.0,7.8537,7.8903,7.8263,7.8811,64537.0
2023-11-28 10:30:00,8.61,8.68,8.59,8.67,133856.0,7.872,7.936,7.8537,7.9269,133856.0
2023-11-28 11:00:00,8.68,8.69,8.63,8.66,49166.0,7.936,7.9451,7.8903,7.9177,49166.0
2023-11-28 11:30:00,8.66,8.69,8.65,8.67,43324.0,7.9177,7.9451,7.9086,7.9269,43324.0
2023-11-28 12:00:00,8.68,8.68,8.64,8.66,57279.0,7.936,7.936,7.8994,7.9177,57279.0
2023-11-28 12:30:00,8.65,8.65,8.58,8.58,92324.0,7.9086,7.9086,7.8446,7.8446,92324.0
2023-11-28 13:00:00,8.58,8.61,8.55,8.6,71809.0,7.8446,7.872,7.8171,7.8629,71809.0
2023-11-28 13:30:00,8.6,8.62,8.59,8.6,34197.0,7.8629,7.8811,7.8537,7.8629,34197.0
2023-11-28 14:00:00,8.61,8.62,8.59,8.62,57747.0,7.872,7.8811,7.8537,7.8811,57747.0
2023-11-28 14:30:00,8.62,8.64,8.61,8.63,35811.0,7.8811,7.8994,7.872,7.8903,35811.0
2023-11-28 15:00:00,8.64,8.65,8.63,8.64,64509.0,7.8994,7.9086,7.8903,7.8994,64509.0
2023-11-28 15:30:00,8.65,8.69,8.63,8.67,327011.0,7.9086,7.9451,7.8903,7.9269,327011.0
2023-11-29 09:30:00,8.76,9.09,8.72,9.08,276859.0,8.0091,8.3109,7.9726,8.3017,276859.0
2023-11-29 10:00:00,9.09,9.14,9.03,9.13,219460.0,8.3109,8.3566,8.256,8.3474,219460.0
2023-11-29 10:30:00,9.13,9.19,9.11,9.13,164938.0,8.3474,8.4023,8.3291,8.3474,164938.0
2023-11-29 11:00:00,9.13,9.15,9.08,9.08,64642.0,8.3474,8.3657,8.3017,8.3017,64642.0
2023-11-29 11:30:00,9.09,9.15,9.07,9.14,121284.0,8.3109,8.3657,8.2926,8.3566,121284.0
2023-11-29 12:00:00,9.15,9.17,9.12,9.16,105966.0,8.3657,8.384,8.3383,8.3749,105966.0
2023-11-29 12:30:00,9.15,9.19,9.15,9.18,61038.0,8.3657,8.4023,8.3657,8.3931,61038.0
2023-11-29 13:00:00,9.18,9.18,9.15,9.17,56328.0,8.3931,8.3931,8.3657,8.384,56328.0
2023-11-29 13:30:00,9.17,9.18,9.12,9.13,88028.0,8.384,8.3931,8.3383,8.3474,88028.0
2023-11-29 14:00:00,9.13,9.18,9.12,9.17,91509.0,8.3474,8.3931,8.3383,8.384,91509.0
2023-11-29 14:30:00,9.16,9.16,9.13,9.14,147485.0,8.3749,8.3749,8.3474,8.3566,147485.0
2023-11-29 15:00:00,9.14,9.15,9.13,9.13,269483.0,8.3566,8.3657,8.3474,8.3474,269483.0
2023-11-29 15:30:00,9.13,9.16,9.12,9.13,1079998.0,8.3474,8.3749,8.3383,8.3474,1079998.0
2023-11-30 09:30:00,9.17,9.29,9.07,9.29,234307.0,8.384,8.4937,8.2926,8.4937,234307.0
2023-11-30 10:00:00,9.29,9.3,9.21,9.26,187016.0,8.4937,8.5029,8.4206,8.4663,187016.0
2023-11-30 10:30:00,9.26,9.27,9.14,9.18,130127.0,8.4663,8.4754,8.3566,8.3931,130127.0
2023-11-30 11:00:00,9.18,9.22,9.13,9.17,95860.0,8.3931,8.4297,8.3474,8.384,95860.0
2023-11-30 11:30:00,9.16,9.19,9.13,9.13,81241.0,8.3749,8.4023,8.3474,8.3474,81241.0
2023-11-30 12:00:00,9.14,9.16,9.1,9.12,72993.0,8.3566,8.3749,8.32,8.3383,72993.0
2023-11-30 12:30:00,9.12,9.16,9.1,9.15,120371.0,8.3383,8.3749,8.32,8.3657,120371.0
2023-11-30 13:00:00,9.14,9.16,9.13,9.14,47711.0,8.3566,8.3749,8.3474,8.3566,47711.0
2023-11-30 13:30:00,9.14,9.16,9.13,9.14,40971.0,8.3566,8.3749,8.3474,8.3566,40971.0
2023-11-30 14:00:00,9.14,9.16,9.13,9.13,97845.0,8.3566,8.3749,8.3474,8.3474,97845.0
2023-11-30 14:30:00,9.13,9.16,9.11,9.15,98839.0,8.3474,8.3749,8.3291,8.3657,98839.0
2023-11-30 15:00:00,9.15,9.16,9.12,9.13,66072.0,8.3657,8.3749,8.3383,8.3474,66072.0
2023-11-30 15:30:00,9.13,9.14,9.07,9.11,634451.0,8.3474,8.3566,8.2926,8.3291,634451.0
2023-12-01 09:30:00,9.05,9.13,8.99,9.1,238673.0,8.2743,8.3474,8.2194,8.32,238673.0
2023-12-01 10:00:00,9.1,9.18,9.08,9.16,236551.0,8.32,8.3931,8.3017,8.3749,236551.0
2023-12-01 10:30:00,9.15,9.19,9.14,9.17,107507.0,8.3657,8.4023,8.3566,8.384,107507.0
2023-12-01 11:00:00,9.17,9.31,9.09,9.3,490032.0,8.384,8.512,8.3109,8.5029,490032.0
2023-12-01 11:30:00,9.29,9.45,9.26,9.43,275055.0,8.4937,8.64,8.4663,8.6217,275055.0
2023-12-01 12:00:00,9.44,9.55,9.43,9.53,216929.0,8.6309,8.7314,8.6217,8.7131,216929.0
2023-12-01 12:30:00,9.53,9.58,9.48,9.57,492246.0,8.7131,8.7589,8.6674,8.7497,492246.0
2023-12-01 13:00:00,9.57,9.57,9.43,9.45,334890.0,8.7497,8.7497,8.6217,8.64,334890.0
2023-12-01 13:30:00,9.45,9.51,9.44,9.5,118532.0,8.64,8.6949,8.6309,8.6857,118532.0
2023-12-01 14:00:00,9.5,9.56,9.49,9.54,154824.0,8.6857,8.7406,8.6766,8.7223,154824.0
2023-12-01 14:30:00,9.54,9.57,9.52,9.52,96635.0,8.7223,8.7497,8.704,8.704,96635.0
2023-12-01 15:00:00,9.53,9.57,9.5,9.57,184860.0,8.7131,8.7497,8.6857,8.7497,184860.0
2023-12-01 15:30:00,9.57,9.63,9.56,9.62,816114.0,8.7497,8.8046,8.7406,8.7954,816114.0
2023-12-04 09:30:00,9.54,9.68,9.53,9.59,439563.0,8.7223,8.8503,8.7131,8.768,439563.0
2023-12-04 10:00:00,9.6,9.7,9.59,9.61,223027.0,8.7771,8.8686,8.768,8.7863,223027.0
2023-12-04 10:30:00,9.61,9.65,9.59,9.64,215114.0,8.7863,8.8229,8.768,8.8137,215114.0
2023-12-04 11:00:00,9.64,9.74,9.62,9.71,228422.0,8.8137,8.9051,8.7954,8.8777,228422.0
2023-12-04 11:30:00,9.7,9.75,9.65,9.73,169398.0,8.8686,8.9143,8.8229,8.896,169398.0
2023-12-04 12:00:00,9.74,9.79,9.72,9.77,138422.0,8.9051,8.9509,8.8869,8.9326,138422.0
2023-12-04 12:30:00,9.77,9.84,9.76,9.79,140038.0,8.9326,8.9966,8.9234,8.9509,140038.0
2023-12-04 13:00:00,9.79,9.83,9.76,9.79,96360.0,8.9509,8.9874,8.9234,8.9509,96360.0
2023-12-04 13:30:00,9.78,9.81,9.74,9.75,142842.0,8.9417,8.9691,8.9051,8.9143,142842.0
2023-12-04 14:00:00,9.75,9.81,9.74,9.77,152946.0,8.9143,8.9691,8.9051,8.9326,152946.0
2023-12-04 14:30:00,9.77,9.81,9.76,9.8,177266.0,8.9326,8.9691,8.9234,8.96,177266.0
2023-12-04 15:00:00,9.8,9.85,9.79,9.8,179027.0,8.96,9.0057,8.9509,8.96,179027.0
2023-12-04 15:30:00,9.8,9.82,9.78,9.82,522287.0,8.96,8.9783,8.9417,8.9783,522287.0
2023-12-05 09:30:00,9.74,9.77,9.58,9.63,127591.0,8.9051,8.9326,8.7589,8.8046,127591.0
2023-12-05 10:00:00,9.64,9.7,9.59,9.67,97662.0,8.8137,8.8686,8.768,8.8411,97662.0
2023-12-05 10:30:00,9.68,9.68,9.6,9.65,88321.0,8.8503,8.8503,8.7771,8.8229,88321.0
2023-12-05 11:00:00,9.65,9.74,9.63,9.68,206805.0,8.8229,8.9051,8.8046,8.8503,206805.0
2023-12-05 11:30:00,9.68,9.72,9.61,9.63,137895.0,8.8503,8.8869,8.7863,8.8046,137895.0
2023-12-05 12:00:00,9.62,9.64,9.6,9.61,90637.0,8.7954,8.8137,8.7771,8.7863,90637.0
2023-12-05 12:30:00,9.61,9.62,9.58,9.61,113095.0,8.7863,8.7954,8.7589,8.7863,113095.0
2023-12-05 13:00:00,9.61,9.63,9.58,9.61,68960.0,8.7863,8.8046,8.7589,8.7863,68960.0
2023-12-05 13:30:00,9.61,9.64,9.6,9.62,53850.0,8.7863,8.8137,8.7771,8.7954,53850.0
2023-12-05 14:00:00,9.63,9.66,9.62,9.63,70904.0,8.8046,8.832,8.7954,8.8046,70904.0
2023-12-05 14:30:00,9.63,9.67,9.61,9.63,92832.0,8.8046,8.8411,8.7863,8.8046,92832.0
2023-12-05 15:00:00,9.63,9.66,9.62,9.63,111452.0,8.8046,8.832,8.7954,8.8046,111452.0
2023-12-05 15:30:00,9.63,9.63,9.59,9.61,418752.0,8.8046,8.8046,8.768,8.7863,418752.0
2023-12-06 09:30:00,9.74,10.03,9.72,10.0,259109.0,8.9051,9.1703,8.8869,9.1429,259109.0
2023-12-06 10:00:00,10.01,10.2,10.01,10.12,534139.0,9.152,9.3257,9.152,9.2526,534139.0
2023-12-06 10:30:00,10.12,10.17,10.09,10.12,274582.0,9.2526,9.2983,9.2251,9.2526,274582.0
2023-12-06 11:00:00,10.13,10.2,10.08,10.18,405022.0,9.2617,9.3257,9.216,9.3074,405022.0
2023-12-06 11:30:00,10.17,10.18,10.02,10.07,245483.0,9.2983,9.3074,9.1611,9.2069,245483.0
2023-12-06 12:00:00,10.07,10.07,9.97,10.01,119013.0,9.2069,9.2069,9.1154,9.152,119013.0
2023-12-06 12:30:00,10.01,10.03,9.93,9.93,141420.0,9.152,9.1703,9.0789,9.0789,141420.0
2023-12-06 13:00:00,9.94,9.98,9.89,9.96,159069.0,9.088,9.1246,9.0423,9.1063,159069.0
2023-12-06 13:30:00,9.96,10.0,9.91,9.91,137832.0,9.1063,9.1429,9.0606,9.0606,137832.0
2023-12-06 14:00:00,9.91,9.97,9.88,9.9,160707.0,9.0606,9.1154,9.0331,9.0514,160707.0
2023-12-06 14:30:00,9.9,9.92,9.86,9.88,189959.0,9.0514,9.0697,9.0149,9.0331,189959.0
2023-12-06 15:00:00,9.88,9.91,9.79,9.81,149818.0,9.0331,9.0606,8.9509,8.9691,149818.0
2023-12-06 15:30:00,9.81,9.83,9.77,9.78,650753.0,8.9691,8.9874,8.9326,8.9417,650753.0
2023-12-07 09:30:00,9.84,9.92,9.75,9.9,192891.0,8.9966,9.0697,8.9143,9.0514,192891.0
2023-12-07 10:00:00,9.89,10.0,9.88,9.95,121961.0,9.0423,9.1429,9.0331,9.0971,121961.0
2023-12-07 10:30:00,9.96,9.96,9.86,9.92,110697.0,9.1063,9.1063,9.0149,9.0697,110697.0
2023-12-07 11:00:00,9.92,9.94,9.87,9.89,85817.0,9.0697,9.088,9.024,9.0423,85817.0
2023-12-07 11:30:00,9.9,9.91,9.85,9.87,108813.0,9.0514,9.0606,9.0057,9.024,108813.0
2023-12-07 12:00:00,9.87,9.89,9.85,9.86,105274.0,9.024,9.0423,9.0057,9.0149,105274.0
2023-12-07 12:30:00,9.86,9.92,9.85,9.87,119084.0,9.0149,9.0697,9.0057,9.024,119084.0
2023-12-07 13:00:00,9.87,9.88,9.84,9.86,127999.0,9.024,9.0331,8.9966,9.0149,127999.0
2023-12-07 13:30:00,9.86,9.88,9.84,9.86,126467.0,9.0149,9.0331,8.9966,9.0149,126467.0
2023-12-07 14:00:00,9.86,9.89,9.85,9.87,145138.0,9.0149,9.0423,9.0057,9.024,145138.0
2023-12-07 14:30:00,9.87,9.89,9.83,9.84,120881.0,9.024,9.0423,8.9874,8.9966,120881.0
2023-12-07 15:00:00,9.84,9.87,9.83,9.86,203576.0,8.9966,9.024,8.9874,9.0149,203576.0
2023-12-07 15:30:00,9.87,9.94,9.86,9.94,988113.0,9.024,9.088,9.0149,9.088,988113.0
2023-12-08 09:30:00,9.91,10.04,9.84,9.96,231645.0,9.0606,9.1794,8.9966,9.1063,231645.0
2023-12-08 10:00:00,9.96,10.11,9.96,10.06,187721.0,9.1063,9.2434,9.1063,9.1977,187721.0
2023-12-08 10:30:00,10.07,10.08,10.01,10.04,96809.0,9.2069,9.216,9.152,9.1794,96809.0
2023-12-08 11:00:00,10.03,10.03,9.93,9.96,153228.0,9.1703,9.1703,9.0789,9.1063,153228.0
2023-12-08 11:30:00,9.97,10.0,9.95,9.97,84066.0,9.1154,9.1429,9.0971,9.1154,84066.0
2023-12-08 12:00:00,9.97,9.98,9.94,9.98,109003.0,9.1154,9.1246,9.088,9.1246,109003.0
2023-12-08 12:30:00,9.97,9.98,9.95,9.96,74665.0,9.1154,9.1246,9.0971,9.1063,74665.0
2023-12-08 13:00:00,9.95,9.99,9.94,9.97,201308.0,9.0971,9.1337,9.088,9.1154,201308.0
2023-12-08 13:30:00,9.97,9.99,9.92,9.94,237474.0,9.1154,9.1337,9.0697,9.088,237474.0
2023-12-08 14:00:00,9.94,9.97,9.93,9.97,84284.0,9.088,9.1154,9.0789,9.1154,84284.0
2023-12-08 14:30:00,9.97,9.97,9.92,9.94,92320.0,9.1154,9.1154,9.0697,9.088,92320.0
2023-12-08 15:00:00,9.94,9.97,9.91,9.96,178781.0,9.088,9.1154,9.0606,9.1063,178781.0
2023-12-08 15:30:00,9.96,9.99,9.93,9.96,440802.0,9.1063,9.1337,9.0789,9.1063,440802.0
2023-12-11 09:30:00,9.98,9.99,9.85,9.9,201016.0,9.1246,9.1337,9.0057,9.0514,201016.0
2023-12-11 10:00:00,9.91,9.96,9.89,9.91,93693.0,9.0606,9.1063,9.0423,9.0606,93693.0
2023-12-11 10:30:00,9.91,9.96,9.91,9.95,75536.0,9.0606,9.1063,9.0606,9.0971,75536.0
2023-12-11 11:00:00,9.96,9.99,9.92,9.99,101803.0,9.1063,9.1337,9.0697,9.1337,101803.0
2023-12-11 11:30:00,9.99,10.05,9.97,10.04,150291.0,9.1337,9.1886,9.1154,9.1794,150291.0
2023-12-11 12:00:00,10.04,10.06,10.02,10.04,119316.0,9.1794,9.1977,9.1611,9.1794,119316.0
2023-12-11 12:30:00,10.03,10.09,10.03,10.08,162526.0,9.1703,9.2251,9.1703,9.216,162526.0
2023-12-11 13:00:00,10.09,10.1,10.06,10.09,84878.0,9.2251,9.2343,9.1977,9.2251,84878.0
2023-12-11 13:30:00,10.09,10.09,10.05,10.08,121266.0,9.2251,9.2251,9.1886,9.216,121266.0
2023-12-11 14:00:00,10.08,10.1,10.06,10.08,81664.0,9.216,9.2343,9.1977,9.216,81664.0
2023-12-11 14:30:00,10.09,10.09,10.02,10.02,176676.0,9.2251,9.2251,9.1611,9.1611,176676.0
2023-12-11 15:00:00,10.02,10.03,9.98,9.98,97909.0,9.1611,9.1703,9.1246,9.1246,97909.0
2023-12-11 15:30:00,9.98,10.0,9.96,9.97,335879.0,9.1246,9.1429,9.1063,9.1154,335879.0
2023-12-12 09:30:00,9.94,9.94,9.81,9.84,195005.0,9.088,9.088,8.9691,8.9966,195005.0
2023-12-12 10:00:00,9.84,9.86,9.8,9.83,167873.0,8.9966,9.0149,8.96,8.9874,167873.0
2023-12-12 10:30:00,9.83,9.9,9.83,9.88,114400.0,8.9874,9.0514,8.9874,9.0331,114400.0
2023-12-12 11:00:00,9.88,9.88,9.8,9.82,87010.0,9.0331,9.0331,8.96,8.9783,87010.0
2023-12-12 11:30:00,9.82,9.85,9.79,9.85,79705.0,8.9783,9.0057,8.9509,9.0057,79705.0
2023-12-12 12:00:00,9.85,9.85,9.8,9.82,163776.0,9.0057,9.0057,8.96,8.9783,163776.0
2023-12-12 12:30:00,9.82,9.84,9.81,9.81,49116.0,8.9783,8.9966,8.9691,8.9691,49116.0
2023-12-12 13:00:00,9.82,9.88,9.81,9.86,84242.0,8.9783,9.0331,8.9691,9.0149,84242.0
2023-12-12 13:30:00,9.86,9.88,9.85,9.87,66823.0,9.0149,9.0331,9.0057,9.024,66823.0
2023-12-12 14:00:00,9.86,9.88,9.83,9.88,46815.0,9.0149,9.0331,8.9874,9.0331,46815.0
2023-12-12 14:30:00,9.88,9.9,9.87,9.89,90105.0,9.0331,9.0514,9.024,9.0423,90105.0
2023-12-12 15:00:00,9.89,9.91,9.86,9.87,150143.0,9.0423,9.0606,9.0149,9.024,150143.0
2023-12-12 15:30:00,9.87,9.87,9.8,9.82,310388.0,9.024,9.024,8.96,8.9783,310388.0
2023-12-13 09:30:00,9.68,9.75,9.65,9.71,109524.0,8.9441,9.0088,8.9164,8.9718,109524.0
2023-12-13 10:00:00,9.71,9.75,9.67,9.73,139926.0,8.9718,9.0088,8.9348,8.9903,139926.0
2023-12-13 10:30:00,9.74,9.74,9.68,9.69,74592.0,8.9995,8.9995,8.9441,8.9533,74592.0
2023-12-13 11:00:00,9.69,9.71,9.67,9.7,50894.0,8.9533,8.9718,8.9348,8.9626,50894.0
2023-12-13 11:30:00,9.7,9.7,9.67,9.69,59595.0,8.9626,8.9626,8.9348,8.9533,59595.0
2023-12-13 12:00:00,9.69,9.69,9.64,9.64,72370.0,8.9533,8.9533,8.9071,8.9071,72370.0
2023-12-13 12:30:00,9.64,9.66,9.63,9.64,52547.0,8.9071,8.9256,8.8979,8.9071,52547.0
2023-12-13 13:00:00,9.65,9.65,9.59,9.62,56635.0,8.9164,8.9164,8.8609,8.8886,56635.0
2023-12-13 13:30:00,9.62,9.63,9.57,9.62,224551.0,8.8886,8.8979,8.8424,8.8886,224551.0
2023-12-13 14:00:00,9.62,10.0,9.61,9.99,832432.0,8.8886,9.2397,8.8794,9.2305,832432.0
2023-12-13 14:30:00,9.99,10.22,9.97,10.21,567615.0,9.2305,9.443,9.212,9.4338,567615.0
2023-12-13 15:00:00,10.22,10.33,10.19,10.22,490387.0,9.443,9.5447,9.4153,9.443,490387.0
2023-12-13 15:30:00,10.22,10.39,10.21,10.38,939520.0,9.443,9.6001,9.4338,9.5909,939520.0
2023-12-14 09:30:00,10.71,11.15,10.71,10.96,1058463.0,9.8958,10.3023,9.8958,10.1268,1058463.0
2023-12-14 10:00:00,10.97,11.0,10.7,10.82,609330.0,10.136,10.1637,9.8865,9.9974,609330.0
2023-12-14 10:30:00,10.83,10.91,10.76,10.9,380695.0,10.0066,10.0806,9.942,10.0713,380695.0
2023-12-14 11:00:00,10.9,11.05,10.89,11.03,517150.0,10.0713,10.2099,10.0621,10.1914,517150.0
2023-12-14 11:30:00,11.03,11.13,11.02,11.12,369136.0,10.1914,10.2838,10.1822,10.2746,369136.0
2023-12-14 12:00:00,11.12,11.19,11.09,11.12,457882.0,10.2746,10.3393,10.2469,10.2746,457882.0
2023-12-14 12:30:00,11.12,11.17,11.06,11.07,265250.0,10.2746,10.3208,10.2192,10.2284,265250.0
2023-12-14 13:00:00,11.07,11.07,10.93,10.95,350109.0,10.2284,10.2284,10.099,10.1175,350109.0
2023-12-14 13:30:00,10.94,11.01,10.87,10.94,244277.0,10.1083,10.173,10.0436,10.1083,244277.0
2023-12-14 14:00:00,10.94,10.98,10.93,10.96,232818.0,10.1083,10.1452,10.099,10.1268,232818.0
2023-12-14 14:30:00,10.96,10.99,10.93,10.94,333418.0,10.1268,10.1545,10.099,10.1083,333418.0
2023-12-14 15:00:00,10.94,11.02,10.93,11.0,491493.0,10.1083,10.1822,10.099,10.1637,491493.0
2023-12-14 15:30:00,11.0,11.05,10.97,11.04,1081941.0,10.1637,10.2099,10.136,10.2007,1081941.0
2023-12-15 09:30:00,11.0,11.1,10.93,10.96,1373352.0,10.1637,10.2561,10.099,10.1268,1373352.0
2023-12-15 10:00:00,10.96,11.08,10.96,11.04,216517.0,10.1268,10.2376,10.1268,10.2007,216517.0
2023-12-15 10:30:00,11.04,11.1,11.0,11.07,177135.0,10.2007,10.2561,10.1637,10.2284,177135.0
2023-12-15 11:00:00,11.08,11.09,10.97,11.0,171264.0,10.2376,10.2469,10.136,10.1637,171264.0
2023-12-15 11:30:00,10.99,11.03,10.97,11.01,135348.0,10.1545,10.1914,10.136,10.173,135348.0
2023-12-15 12:00:00,11.01,11.06,11.01,11.04,142274.0,10.173,10.2192,10.173,10.2007,142274.0
2023-12-15 12:30:00,11.04,11.05,10.96,10.97,120092.0,10.2007,10.2099,10.1268,10.136,120092.0
2023-12-15 13:00:00,10.97,10.99,10.93,10.96,264488.0,10.136,10.1545,10.099,10.1268,264488.0
2023-12-15 13:30:00,10.96,10.99,10.92,10.97,286870.0,10.1268,10.1545,10.0898,10.136,286870.0
2023-12-15 14:00:00,10.96,11.06,10.96,11.05,238133.0,10.1268,10.2192,10.1268,10.2099,238133.0
2023-12-15 14:30:00,11.05,11.07,11.01,11.05,258947.0,10.2099,10.2284,10.173,10.2099,258947.0
2023-12-15 15:00:00,11.04,11.12,11.04,11.09,461458.0,10.2007,10.2746,10.2007,10.2469,461458.0
2023-12-15 15:30:00,11.09,11.12,11.04,11.07,733980.0,10.2469,10.2746,10.2007,10.2284,733980.0
2023-12-18 09:30:00,11.14,11.19,10.99,11.11,330253.0,10.2931,10.3393,10.1545,10.2654,330253.0
2023-12-18 10:00:00,11.11,11.22,11.11,11.15,718561.0,10.2654,10.367,10.2654,10.3023,718561.0
2023-12-18 10:30:00,11.16,11.22,11.0,11.04,753338.0,10.3116,10.367,10.1637,10.2007,753338.0
2023-12-18 11:00:00,11.04,11.11,11.01,11.1,344888.0,10.2007,10.2654,10.173,10.2561,344888.0
2023-12-18 11:30:00,11.09,11.1,11.03,11.04,263181.0,10.2469,10.2561,10.1914,10.2007,263181.0
2023-12-18 12:00:00,11.04,11.07,10.96,10.97,380395.0,10.2007,10.2284,10.1268,10.136,380395.0
2023-12-18 12:30:00,10.97,10.98,10.89,10.94,369534.0,10.136,10.1452,10.0621,10.1083,369534.0
2023-12-18 13:00:00,10.94,10.94,10.85,10.87,342109.0,10.1083,10.1083,10.0251,10.0436,342109.0
2023-12-18 13:30:00,10.88,10.96,10.87,10.95,179878.0,10.0528,10.1268,10.0436,10.1175,179878.0
2023-12-18 14:00:00,10.95,10.97,10.92,10.96,129215.0,10.1175,10.136,10.0898,10.1268,129215.0
2023-12-18 14:30:00,10.96,10.99,10.94,10.97,105515.0,10.1268,10.1545,10.1083,10.136,105515.0
2023-12-18 15:00:00,10.97,11.0,10.95,10.97,167874.0,10.136,10.1637,10.1175,10.136,167874.0
2023-12-18 15:30:00,10.97,11.03,10.97,10.98,785213.0,10.136,10.1914,10.136,10.1452,785213.0
2023-12-19 09:30:00,11.06,11.19,10.97,11.18,309632.0,10.2192,10.3393,10.136,10.33,309632.0
2023-12-19 10:00:00,11.18,11.21,11.08,11.13,555351.0,10.33,10.3578,10.2376,10.2838,555351.0
2023-12-19 10:30:00,11.13,11.16,11.08,11.12,202372.0,10.2838,10.3116,10.2376,10.2746,202372.0
2023-12-19 11:00:00,11.12,11.18,11.1,11.12,186256.0,10.2746,10.33,10.2561,10.2746,186256.0
2023-12-19 11:30:00,11.12,11.13,11.07,11.08,76729.0,10.2746,10.2838,10.2284,10.2376,76729.0
2023-12-19 12:00:00,11.07,11.09,11.03,11.06,288783.0,10.2284,10.2469,10.1914,10.2192,288783.0
2023-12-19 12:30:00,11.06,11.12,11.06,11.09,84935.0,10.2192,10.2746,10.2192,10.2469,84935.0
2023-12-19 13:00:00,11.1,11.1,11.05,11.06,101621.0,10.2561,10.2561,10.2099,10.2192,101621.0
2023-12-19 13:30:00,11.07,11.13,11.06,11.13,366964.0,10.2284,10.2838,10.2192,10.2838,366964.0
2023-12-19 14:00:00,11.12,11.13,11.09,11.12,169226.0,10.2746,10.2838,10.2469,10.2746,169226.0
2023-12-19 14:30:00,11.12,11.12,11.07,11.09,67033.0,10.2746,10.2746,10.2284,10.2469,67033.0
2023-12-19 15:00:00,11.1,11.14,11.09,11.14,250637.0,10.2561,10.2931,10.2469,10.2931,250637.0
2023-12-19 15:30:00,11.14,11.15,11.09,11.1,669271.0,10.2931,10.3023,10.2469,10.2561,669271.0
2023-12-20 09:30:00,11.11,11.13,10.99,11.05,232874.0,10.2654,10.2838,10.1545,10.2099,232874.0
2023-12-20 10:00:00,11.06,11.15,11.06,11.1,151956.0,10.2192,10.3023,10.2192,10.2561,151956.0
2023-12-20 10:30:00,11.1,11.14,11.07,11.11,170866.0,10.2561,10.2931,10.2284,10.2654,170866.0
2023-12-20 11:00:00,11.11,11.11,11.06,11.08,285224.0,10.2654,10.2654,10.2192,10.2376,285224.0
2023-12-20 11:30:00,11.08,11.1,11.05,11.08,120376.0,10.2376,10.2561,10.2099,10.2376,120376.0
2023-12-20 12:00:00,11.09,11.12,11.07,11.09,167630.0,10.2469,10.2746,10.2284,10.2469,167630.0
2023-12-20 12:30:00,11.1,11.13,11.07,11.09,244045.0,10.2561,10.2838,10.2284,10.2469,244045.0
2023-12-20 13:00:00,11.09,11.09,11.04,11.05,121266.0,10.2469,10.2469,10.2007,10.2099,121266.0
2023-12-20 13:30:00,11.06,11.1,11.06,11.07,144680.0,10.2192,10.2561,10.2192,10.2284,144680.0
2023-12-20 14:00:00,11.07,11.08,11.04,11.07,93811.0,10.2284,10.2376,10.2007,10.2284,93811.0
2023-12-20 14:30:00,11.07,11.07,10.85,10.93,295544.0,10.2284,10.2284,10.0251,10.099,295544.0
2023-12-20 15:00:00,10.92,10.97,10.83,10.88,290266.0,10.0898,10.136,10.0066,10.0528,290266.0
2023-12-20 15:30:00,10.88,10.92,10.8,10.8,677100.0,10.0528,10.0898,9.9789,9.9789,677100.0
2023-12-21 09:30:00,10.98,10.99,10.8,10.85,186096.0,10.1452,10.1545,9.9789,10.0251,186096.0
2023-12-21 10:00:00,10.84,10.89,10.8,10.84,151059.0,10.0159,10.0621,9.9789,10.0159,151059.0
2023-12-21 10:30:00,10.84,10.88,10.8,10.85,115944.0,10.0159,10.0528,9.9789,10.0251,115944.0
2023-12-21 11:00:00,10.86,10.87,10.8,10.86,114850.0,10.0344,10.0436,9.9789,10.0344,114850.0
2023-12-21 11:30:00,10.86,10.87,10.81,10.82,119777.0,10.0344,10.0436,9.9882,9.9974,119777.0
2023-12-21 12:00:00,10.81,10.86,10.79,10.83,98969.0,9.9882,10.0344,9.9697,10.0066,98969.0
2023-12-21 12:30:00,10.83,10.87,10.76,10.78,388512.0,10.0066,10.0436,9.942,9.9604,388512.0
2023-12-21 13:00:00,10.78,10.83,10.76,10.8,134435.0,9.9604,10.0066,9.942,9.9789,134435.0
2023-12-21 13:30:00,10.81,10.84,10.79,10.82,73050.0,9.9882,10.0159,9.9697,9.9974,73050.0
2023-12-21 14:00:00,10.82,10.83,10.79,10.82,84139.0,9.9974,10.0066,9.9697,9.9974,84139.0
2023-12-21 14:30:00,10.81,10.82,10.78,10.8,88627.0,9.9882,9.9974,9.9604,9.9789,88627.0
2023-12-21 15:00:00,10.8,10.83,10.8,10.82,118202.0,9.9789,10.0066,9.9789,9.9974,118202.0
2023-12-21 15:30:00,10.82,10.9,10.79,10.88,653822.0,9.9974,10.0713,9.9697,10.0528,653822.0
2023-12-22 09:30:00,10.98,11.09,10.9,11.0,115478.0,10.1452,10.2469,10.0713,10.1637,115478.0
2023-12-22 10:00:00,11.01,11.01,10.92,11.0,64049.0,10.173,10.173,10.0898,10.1637,64049.0
2023-12-22 10:30:00,11.0,11.0,10.88,10.89,53381.0,10.1637,10.1637,10.0528,10.0621,53381.0
2023-12-22 11:00:00,10.88,10.94,10.86,10.91,101474.0,10.0528,10.1083,10.0344,10.0806,101474.0
2023-12-22 11:30:00,10.92,10.94,10.87,10.91,82625.0,10.0898,10.1083,10.0436,10.0806,82625.0
2023-12-22 12:00:00,10.91,10.95,10.9,10.95,53670.0,10.0806,10.1175,10.0713,10.1175,53670.0
2023-12-22 12:30:00,10.95,10.99,10.92,10.96,50048.0,10.1175,10.1545,10.0898,10.1268,50048.0
2023-12-22 13:00:00,10.97,10.97,10.94,10.96,60004.0,10.136,10.136,10.1083,10.1268,60004.0
2023-12-22 13:30:00,10.96,10.96,10.93,10.94,52807.0,10.1268,10.1268,10.099,10.1083,52807.0
2023-12-22 14:00:00,10.94,10.95,10.88,10.88,60246.0,10.1083,10.1175,10.0528,10.0528,60246.0
2023-12-22 14:30:00,10.88,10.95,10.86,10.95,59187.0,10.0528,10.1175,10.0344,10.1175,59187.0
2023-12-22 15:00:00,10.95,10.96,10.9,10.93,163887.0,10.1175,10.1268,10.0713,10.099,163887.0
2023-12-22 15:30:00,10.93,10.94,10.89,10.92,352132.0,10.099,10.1083,10.0621,10.0898,352132.0
2023-12-26 09:30:00,10.99,11.01,10.88,11.0,62001.0,10.1545,10.173,10.0528,10.1637,62001.0
2023-12-26 10:00:00,11.0,11.07,10.98,11.04,77230.0,10.1637,10.2284,10.1452,10.2007,77230.0
2023-12-26 10:30:00,11.04,11.08,11.04,11.04,52324.0,10.2007,10.2376,10.2007,10.2007,52324.0
2023-12-26 11:00:00,11.04,11.08,11.04,11.05,119669.0,10.2007,10.2376,10.2007,10.2099,119669.0
2023-12-26 11:30:00,11.06,11.07,11.04,11.04,92403.0,10.2192,10.2284,10.2007,10.2007,92403.0
2023-12-26 12:00:00,11.04,11.08,11.04,11.07,95615.0,10.2007,10.2376,10.2007,10.2284,95615.0
2023-12-26 12:30:00,11.08,11.08,11.03,11.04,78719.0,10.2376,10.2376,10.1914,10.2007,78719.0
2023-12-26 13:00:00,11.05,11.1,11.05,11.09,72042.0,10.2099,10.2561,10.2099,10.2469,72042.0
2023-12-26 13:30:00,11.09,11.12,11.08,11.1,89956.0,10.2469,10.2746,10.2376,10.2561,89956.0
2023-12-26 14:00:00,11.1,11.14,11.09,11.11,227352.0,10.2561,10.2931,10.2469,10.2654,227352.0
2023-12-26 14:30:00,11.11,11.15,11.1,11.13,180738.0,10.2654,10.3023,10.2561,10.2838,180738.0
2023-12-26 15:00:00,11.12,11.16,11.1,11.15,144874.0,10.2746,10.3116,10.2561,10.3023,144874.0
2023-12-26 15:30:00,11.15,11.18,11.09,11.1,522462.0,10.3023,10.33,10.2469,10.2561,522462.0
2023-12-27 09:30:00,11.12,11.12,11.01,11.07,94942.0,10.2746,10.2746,10.173,10.2284,94942.0
2023-12-27 10:00:00,11.08,11.11,11.04,11.06,87047.0,10.2376,10.2654,10.2007,10.2192,87047.0
2023-12-27 10:30:00,11.06,11.06,11.0,11.01,83737.0,10.2192,10.2192,10.1637,10.173,83737.0
2023-12-27 11:00:00,11.01,11.03,10.98,11.02,52182.0,10.173,10.1914,10.1452,10.1822,52182.0
2023-12-27 11:30:00,11.02,11.05,11.0,11.04,33790.0,10.1822,10.2099,10.1637,10.2007,33790.0
2023-12-27 12:00:00,11.04,11.07,11.02,11.04,125124.0,10.2007,10.2284,10.1822,10.2007,125124.0
2023-12-27 12:30:00,11.05,11.07,11.03,11.05,63624.0,10.2099,10.2284,10.1914,10.2099,63624.0
2023-12-27 13:00:00,11.05,11.11,11.05,11.07,96610.0,10.2099,10.2654,10.2099,10.2284,96610.0
2023-12-27 13:30:00,11.07,11.1,11.04,11.04,68116.0,10.2284,10.2561,10.2007,10.2007,68116.0
2023-12-27 14:00:00,11.04,11.09,11.01,11.07,77917.0,10.2007,10.2469,10.173,10.2284,77917.0
2023-12-27 14:30:00,11.06,11.06,11.03,11.06,54104.0,10.2192,10.2192,10.1914,10.2192,54104.0
2023-12-27 15:00:00,11.06,11.07,11.03,11.04,100489.0,10.2192,10.2284,10.1914,10.2007,100489.0
2023-12-27 15:30:00,11.04,11.08,11.03,11.04,473918.0,10.2007,10.2376,10.1914,10.2007,473918.0
2023-12-28 09:30:00,10.94,11.06,10.89,11.04,116382.0,10.1083,10.2192,10.0621,10.2007,116382.0
2023-12-28 10:00:00,11.03,11.05,11.01,11.04,50783.0,10.1914,10.2099,10.173,10.2007,50783.0
2023-12-28 10:30:00,11.03,11.03,10.99,11.0,72362.0,10.1914,10.1914,10.1545,10.1637,72362.0
2023-12-28 11:00:00,11.0,11.0,10.96,10.98,67532.0,10.1637,10.1637,10.1268,10.1452,67532.0
2023-12-28 11:30:00,10.97,10.99,10.96,10.97,60253.0,10.136,10.1545,10.1268,10.136,60253.0
2023-12-28 12:00:00,10.98,10.99,10.96,10.97,59360.0,10.1452,10.1545,10.1268,10.136,59360.0
2023-12-28 12:30:00,10.97,11.0,10.96,10.96,66154.0,10.136,10.1637,10.1268,10.1268,66154.0
2023-12-28 13:00:00,10.96,10.98,10.93,10.96,87261.0,10.1268,10.1452,10.099,10.1268,87261.0
2023-12-28 13:30:00,10.96,10.99,10.94,10.96,278965.0,10.1268,10.1545,10.1083,10.1268,278965.0
2023-12-28 14:00:00,10.96,10.98,10.95,10.96,96394.0,10.1268,10.1452,10.1175,10.1268,96394.0
2023-12-28 14:30:00,10.96,10.99,10.95,10.97,152989.0,10.1268,10.1545,10.1175,10.136,152989.0
2023-12-28 15:00:00,10.97,11.03,10.97,11.03,138380.0,10.136,10.1914,10.136,10.1914,138380.0
2023-12-28 15:30:00,11.03,11.05,11.02,11.03,355813.0,10.1914,10.2099,10.1822,10.1914,355813.0
2023-12-29 09:30:00,11.02,11.02,10.93,11.01,120525.0,10.1822,10.1822,10.099,10.173,120525.0
2023-12-29 10:00:00,11.02,11.02,10.93,10.94,85222.0,10.1822,10.1822,10.099,10.1083,85222.0
2023-12-29 10:30:00,10.94,10.97,10.9,10.93,96527.0,10.1083,10.136,10.0713,10.099,96527.0
2023-12-29 11:00:00,10.93,10.94,10.83,10.89,121517.0,10.099,10.1083,10.0066,10.0621,121517.0
2023-12-29 11:30:00,10.9,10.92,10.89,10.91,77779.0,10.0713,10.0898,10.0621,10.0806,77779.0
2023-12-29 12:00:00,10.91,10.92,10.88,10.9,92925.0,10.0806,10.0898,10.0528,10.0713,92925.0
2023-12-29 12:30:00,10.89,10.95,10.89,10.93,54528.0,10.0621,10.1175,10.0621,10.099,54528.0
2023-12-29 13:00:00,10.93,10.94,10.9,10.91,44200.0,10.099,10.1083,10.0713,10.0806,44200.0
2023-12-29 13:30:00,10.91,10.93,10.9,10.9,101835.0,10.0806,10.099,10.0713,10.0713,101835.0
2023-12-29 14:00:00,10.9,10.94,10.89,10.91,57506.0,10.0713,10.1083,10.0621,10.0806,57506.0
2023-12-29 14:30:00,10.92,10.93,10.9,10.93,65779.0,10.0898,10.099,10.0713,10.099,65779.0
2023-12-29 15:00:00,10.93,10.94,10.9,10.94,139286.0,10.099,10.1083,10.0713,10.1083,139286.0
2023-12-29 15:30:00,10.94,10.95,10.85,10.87,726607.0,10.1083,10.1175,10.0251,10.0436,726607.0
2024-01-02 09:30:00,10.7,10.85,10.68,10.85,227899.0,9.8865,10.0251,9.868,10.0251,227899.0
2024-01-02 10:00:00,10.84,10.87,10.78,10.8,154038.0,10.0159,10.0436,9.9604,9.9789,154038.0
2024-01-02 10:30:00,10.81,10.83,10.74,10.78,202723.0,9.9882,10.0066,9.9235,9.9604,202723.0
2024-01-02 11:00:00,10.78,10.86,10.77,10.85,177857.0,9.9604,10.0344,9.9512,10.0251,177857.0
2024-01-02 11:30:00,10.84,10.95,10.84,10.95,147809.0,10.0159,10.1175,10.0159,10.1175,147809.0
2024-01-02 12:00:00,10.95,10.96,10.91,10.93,135530.0,10.1175,10.1268,10.0806,10.099,135530.0
2024-01-02 12:30:00,10.93,10.96,10.91,10.93,86659.0,10.099,10.1268,10.0806,10.099,86659.0
2024-01-02 13:00:00,10.93,10.93,10.88,10.89,118508.0,10.099,10.099,10.0528,10.0621,118508.0
2024-01-02 13:30:00,10.88,10.91,10.85,10.86,144527.0,10.0528,10.0806,10.0251,10.0344,144527.0
2024-01-02 14:00:00,10.86,10.86,10.79,10.8,154681.0,10.0344,10.0344,9.9697,9.9789,154681.0
2024-01-02 14:30:00,10.8,10.81,10.71,10.72,126204.0,9.9789,9.9882,9.8958,9.905,126204.0
2024-01-02 15:00:00,10.72,10.74,10.69,10.72,169470.0,9.905,9.9235,9.8773,9.905,169470.0
2024-01-02 15:30:00,10.72,10.8,10.71,10.8,570838.0,9.905,9.9789,9.8958,9.9789,570838.0
2024-01-03 09:30:00,10.62,10.75,10.5,10.52,264931.0,9.8126,9.9327,9.7017,9.7202,264931.0
2024-01-03 10:00:00,10.54,10.6,10.44,10.51,235020.0,9.7387,9.7941,9.6463,9.711,235020.0
2024-01-03 10:30:00,10.51,10.52,10.43,10.51,111988.0,9.711,9.7202,9.6371,9.711,111988.0
2024-01-03 11:00:00,10.51,10.56,10.5,10.55,123207.0,9.711,9.7572,9.7017,9.7479,123207.0
2024-01-03 11:30:00,10.55,10.57,10.52,10.55,112775.0,9.7479,9.7664,9.7202,9.7479,112775.0
2024-01-03 12:00:00,10.55,10.56,10.49,10.52,95638.0,9.7479,9.7572,9.6925,9.7202,95638.0
2024-01-03 12:30:00,10.52,10.54,10.49,10.53,88224.0,9.7202,9.7387,9.6925,9.7295,88224.0
2024-01-03 13:00:00,10.53,10.58,10.53,10.55,96703.0,9.7295,9.7756,9.7295,9.7479,96703.0
2024-01-03 13:30:00,10.55,10.57,10.52,10.55,93025.0,9.7479,9.7664,9.7202,9.7479,93025.0
2024-01-03 14:00:00,10.55,10.6,10.5,10.6,128690.0,9.7479,9.7941,9.7017,9.7941,128690.0
2024-01-03 14:30:00,10.6,10.62,10.54,10.54,114587.0,9.7941,9.8126,9.7387,9.7387,114587.0
2024-01-03 15:00:00,10.54,10.55,10.36,10.38,144501.0,9.7387,9.7479,9.5724,9.5909,144501.0
2024-01-03 15:30:00,10.38,10.46,10.37,10.39,602642.0,9.5909,9.6648,9.5816,9.6001,602642.0
2024-01-04 09:30:00,10.41,10.52,10.35,10.49,122575.0,9.6186,9.7202,9.5631,9.6925,122575.0
2024-01-04 10:00:00,10.48,10.51,10.46,10.49,138882.0,9.6833,9.711,9.6648,9.6925,138882.0
2024-01-04 10:30:00,10.49,10.53,10.47,10.5,76210.0,9.6925,9.7295,9.674,9.7017,76210.0
2024-01-04 11:00:00,10.5,10.57,10.49,10.53,93094.0,9.7017,9.7664,9.6925,9.7295,93094.0
2024-01-04 11:30:00,10.53,10.57,10.47,10.5,125557.0,9.7295,9.7664,9.674,9.7017,125557.0
2024-01-04 12:00:00,10.49,10.53,10.47,10.51,71715.0,9.6925,9.7295,9.674,9.711,71715.0
2024-01-04 12:30:00,10.51,10.51,10.44,10.45,46321.0,9.711,9.711,9.6463,9.6555,46321.0
2024-01-04 13:00:00,10.45,10.47,10.44,10.47,66314.0,9.6555,9.674,9.6463,9.674,66314.0
2024-01-04 13:30:00,10.46,10.48,10.44,10.47,63895.0,9.6648,9.6833,9.6463,9.674,63895.0
2024-01-04 14:00:00,10.47,10.49,10.44,10.45,103815.0,9.674,9.6925,9.6463,9.6555,103815.0
2024-01-04 14:30:00,10.45,10.47,10.42,10.46,108091.0,9.6555,9.674,9.6278,9.6648,108091.0
2024-01-04 15:00:00,10.46,10.48,10.43,10.45,190606.0,9.6648,9.6833,9.6371,9.6555,190606.0
2024-01-04 15:30:00,10.45,10.48,10.43,10.44,490183.0,9.6555,9.6833,9.6371,9.6463,490183.0
2024-01-05 09:30:00,10.33,10.54,10.3,10.53,215218.0,9.5447,9.7387,9.5169,9.7295,215218.0
2024-01-05 10:00:00,10.54,10.65,10.54,10.6,146676.0,9.7387,9.8403,9.7387,9.7941,146676.0
2024-01-05 10:30:00,10.6,10.65,10.59,10.63,147379.0,9.7941,9.8403,9.7849,9.8218,147379.0
2024-01-05 11:00:00,10.63,10.64,10.55,10.55,266992.0,9.8218,9.8311,9.7479,9.7479,266992.0
2024-01-05 11:30:00,10.55,10.57,10.53,10.57,78752.0,9.7479,9.7664,9.7295,9.7664,78752.0
2024-01-05 12:00:00,10.57,10.58,10.5,10.52,175617.0,9.7664,9.7756,9.7017,9.7202,175617.0
2024-01-05 12:30:00,10.53,10.54,10.49,10.5,79142.0,9.7295,9.7387,9.6925,9.7017,79142.0
2024-01-05 13:00:00,10.49,10.53,10.47,10.53,108296.0,9.6925,9.7295,9.674,9.7295,108296.0
2024-01-05 13:30:00,10.54,10.57,10.52,10.54,62499.0,9.7387,9.7664,9.7202,9.7387,62499.0
2024-01-05 14:00:00,10.54,10.56,10.53,10.54,66678.0,9.7387,9.7572,9.7295,9.7387,66678.0
2024-01-05 14:30:00,10.54,10.55,10.44,10.46,113596.0,9.7387,9.7479,9.6463,9.6648,113596.0
2024-01-05 15:00:00,10.46,10.51,10.45,10.49,177767.0,9.6648,9.711,9.6555,9.6925,177767.0
2024-01-05 15:30:00,10.49,10.49,10.43,10.47,511196.0,9.6925,9.6925,9.6371,9.674,511196.0
2024-01-08 09:30:00,10.46,10.5,10.4,10.5,135261.0,9.6648,9.7017,9.6093,9.7017,135261.0
2024-01-08 10:00:00,10.5,10.58,10.49,10.57,76560.0,9.7017,9.7756,9.6925,9.7664,76560.0
2024-01-08 10:30:00,10.57,10.63,10.54,10.61,80259.0,9.7664,9.8218,9.7387,9.8034,80259.0
2024-01-08 11:00:00,10.61,10.64,10.59,10.62,137933.0,9.8034,9.8311,9.7849,9.8126,137933.0
2024-01-08 11:30:00,10.62,10.64,10.58,10.61,111310.0,9.8126,9.8311,9.7756,9.8034,111310.0
2024-01-08 12:00:00,10.61,10.62,10.54,10.57,49739.0,9.8034,9.8126,9.7387,9.7664,49739.0
2024-01-08 12:30:00,10.57,10.59,10.56,10.58,51014.0,9.7664,9.7849,9.7572,9.7756,51014.0
2024-01-08 13:00:00,10.58,10.6,10.57,10.58,52333.0,9.7756,9.7941,9.7664,9.7756,52333.0
2024-01-08 13:30:00,10.58,10.62,10.57,10.62,79294.0,9.7756,9.8126,9.7664,9.8126,79294.0
2024-01-08 14:00:00,10.62,10.65,10.61,10.64,109897.0,9.8126,9.8403,9.8034,9.8311,109897.0
2024-01-08 14:30:00,10.65,10.67,10.63,10.65,102757.0,9.8403,9.8588,9.8218,9.8403,102757.0
2024-01-08 15:00:00,10.65,10.66,10.62,10.66,140515.0,9.8403,9.8496,9.8126,9.8496,140515.0
2024-01-08 15:30:00,10.66,10.7,10.65,10.7,346000.0,9.8496,9.8865,9.8403,9.8865,346000.0
2024-01-09 09:30:00,10.49,10.57,10.45,10.54,166387.0,9.6925,9.7664,9.6555,9.7387,166387.0
2024-01-09 10:00:00,10.55,10.57,10.5,10.54,95473.0,9.7479,9.7664,9.7017,9.7387,95473.0
2024-01-09 10:30:00,10.54,10.58,10.52,10.55,89653.0,9.7387,9.7756,9.7202,9.7479,89653.0
2024-01-09 11:00:00,10.54,10.6,10.53,10.6,43413.0,9.7387,9.7941,9.7295,9.7941,43413.0
2024-01-09 11:30:00,10.6,10.63,10.58,10.63,71410.0,9.7941,9.8218,9.7756,9.8218,71410.0
2024-01-09 12:00:00,10.63,10.65,10.6,10.63,149740.0,9.8218,9.8403,9.7941,9.8218,149740.0
2024-01-09 12:30:00,10.63,10.64,10.6,10.62,66324.0,9.8218,9.8311,9.7941,9.8126,66324.0
2024-01-09 13:00:00,10.62,10.65,10.58,10.59,63268.0,9.8126,9.8403,9.7756,9.7849,63268.0
2024-01-09 13:30:00,10.59,10.61,10.57,10.6,89077.0,9.7849,9.8034,9.7664,9.7941,89077.0
2024-01-09 14:00:00,10.6,10.6,10.56,10.57,222539.0,9.7941,9.7941,9.7572,9.7664,222539.0
2024-01-09 14:30:00,10.57,10.58,10.55,10.57,170144.0,9.7664,9.7756,9.7479,9.7664,170144.0
2024-01-09 15:00:00,10.57,10.61,10.56,10.6,187348.0,9.7664,9.8034,9.7572,9.7941,187348.0
2024-01-09 15:30:00,10.6,10.62,10.59,10.59,333092.0,9.7941,9.8126,9.7849,9.7849,333092.0
2024-01-10 09:30:00,10.58,10.62,10.48,10.49,203364.0,9.7756,9.8126,9.6833,9.6925,203364.0
2024-01-10 10:00:00,10.48,10.49,10.37,10.45,330483.0,9.6833,9.6925,9.5816,9.6555,330483.0
2024-01-10 10:30:00,10.46,10.54,10.46,10.54,50229.0,9.6648,9.7387,9.6648,9.7387,50229.0
2024-01-10 11:00:00,10.54,10.55,10.51,10.53,26571.0,9.7387,9.7479,9.711,9.7295,26571.0
2024-01-10 11:30:00,10.54,10.56,10.52,10.54,40626.0,9.7387,9.7572,9.7202,9.7387,40626.0
2024-01-10 12:00:00,10.54,10.55,10.51,10.54,92047.0,9.7387,9.7479,9.711,9.7387,92047.0
2024-01-10 12:30:00,10.55,10.56,10.52,10.52,93819.0,9.7479,9.7572,9.7202,9.7202,93819.0
2024-01-10 13:00:00,10.52,10.58,10.51,10.54,59316.0,9.7202,9.7756,9.711,9.7387,59316.0
2024-01-10 13:30:00,10.54,10.57,10.52,10.55,53233.0,9.7387,9.7664,9.7202,9.7479,53233.0
2024-01-10 14:00:00,10.55,10.59,10.54,10.58,70221.0,9.7479,9.7849,9.7387,9.7756,70221.0
2024-01-10 14:30:00,10.58,10.59,10.57,10.58,58269.0,9.7756,9.7849,9.7664,9.7756,58269.0
2024-01-10 15:00:00,10.59,10.61,10.54,10.55,138051.0,9.7849,9.8034,9.7387,9.7479,138051.0
2024-01-10 15:30:00,10.55,10.58,10.53,10.57,337413.0,9.7479,9.7756,9.7295,9.7664,337413.0
2024-01-11 09:30:00,10.48,10.49,10.35,10.37,113124.0,9.6833,9.6925,9.5631,9.5816,113124.0
2024-01-11 10:00:00,10.37,10.37,10.18,10.25,293052.0,9.5816,9.5816,9.4061,9.4707,293052.0
2024-01-11 10:30:00,10.25,10.28,10.2,10.24,115557.0,9.4707,9.4985,9.4245,9.4615,115557.0
2024-01-11 11:00:00,10.24,10.24,10.18,10.2,153784.0,9.4615,9.4615,9.4061,9.4245,153784.0
2024-01-11 11:30:00,10.2,10.21,10.15,10.16,91493.0,9.4245,9.4338,9.3783,9.3876,91493.0
2024-01-11 12:00:00,10.16,10.25,10.16,10.21,288073.0,9.3876,9.4707,9.3876,9.4338,288073.0
2024-01-11 12:30:00,10.21,10.27,10.2,10.27,585669.0,9.4338,9.4892,9.4245,9.4892,585669.0
2024-01-11 13:00:00,10.26,10.34,10.26,10.29,172414.0,9.48,9.5539,9.48,9.5077,172414.0
2024-01-11 13:30:00,10.29,10.31,10.25,10.3,95626.0,9.5077,9.5262,9.4707,9.5169,95626.0
2024-01-11 14:00:00,10.3,10.32,10.27,10.32,93707.0,9.5169,9.5354,9.4892,9.5354,93707.0
2024-01-11 14:30:00,10.32,10.34,10.3,10.34,84641.0,9.5354,9.5539,9.5169,9.5539,84641.0
2024-01-11 15:00:00,10.34,10.37,10.29,10.36,128882.0,9.5539,9.5816,9.5077,9.5724,128882.0
2024-01-11 15:30:00,10.35,10.39,10.33,10.38,427588.0,9.5631,9.6001,9.5447,9.5909,427588.0
2024-01-12 09:30:00,10.51,10.51,10.36,10.37,183638.0,9.711,9.711,9.5724,9.5816,183638.0
2024-01-12 10:00:00,10.36,10.37,10.24,10.28,187993.0,9.5724,9.5816,9.4615,9.4985,187993.0
2024-01-12 10:30:00,10.28,10.29,10.15,10.2,114638.0,9.4985,9.5077,9.3783,9.4245,114638.0
2024-01-12 11:00:00,10.19,10.25,10.17,10.23,80093.0,9.4153,9.4707,9.3968,9.4523,80093.0
2024-01-12 11:30:00,10.24,10.25,10.13,10.15,78894.0,9.4615,9.4707,9.3599,9.3783,78894.0
2024-01-12 12:00:00,10.15,10.19,10.13,10.17,69690.0,9.3783,9.4153,9.3599,9.3968,69690.0
2024-01-12 12:30:00,10.18,10.2,10.15,10.18,73826.0,9.4061,9.4245,9.3783,9.4061,73826.0
2024-01-12 13:00:00,10.19,10.22,10.19,10.21,64405.0,9.4153,9.443,9.4153,9.4338,64405.0
2024-01-12 13:30:00,10.21,10.23,10.2,10.21,56364.0,9.4338,9.4523,9.4245,9.4338,56364.0
2024-01-12 14:00:00,10.21,10.25,10.2,10.25,120074.0,9.4338,9.4707,9.4245,9.4707,120074.0
2024-01-12 14:30:00,10.25,10.25,10.2,10.22,136346.0,9.4707,9.4707,9.4245,9.443,136346.0
2024-01-12 15:00:00,10.21,10.24,10.19,10.21,143444.0,9.4338,9.4615,9.4153,9.4338,143444.0
2024-01-12 15:30:00,10.21,10.25,10.2,10.2,382753.0,9.4338,9.4707,9.4245,9.4245,382753.0
2024-01-16 09:30:00,10.02,10.05,9.92,10.04,181026.0,9.2582,9.2859,9.1658,9.2767,181026.0
2024-01-16 10:00:00,10.05,10.17,10.05,10.13,185788.0,9.2859,9.3968,9.2859,9.3599,185788.0
2024-01-16 10:30:00,10.13,10.16,10.11,10.13,90395.0,9.3599,9.3876,9.3414,9.3599,90395.0
2024-01-16 11:00:00,10.14,10.17,10.07,10.12,212955.0,9.3691,9.3968,9.3044,9.3506,212955.0
2024-01-16 11:30:00,10.12,10.15,10.09,10.13,100815.0,9.3506,9.3783,9.3229,9.3599,100815.0
2024-01-16 12:00:00,10.12,10.14,10.09,10.1,105507.0,9.3506,9.3691,9.3229,9.3321,105507.0
2024-01-16 12:30:00,10.1,10.12,10.08,10.11,76132.0,9.3321,9.3506,9.3137,9.3414,76132.0
2024-01-16 13:00:00,10.12,10.14,10.09,10.13,70004.0,9.3506,9.3691,9.3229,9.3599,70004.0
2024-01-16 13:30:00,10.13,10.14,10.08,10.1,59177.0,9.3599,9.3691,9.3137,9.3321,59177.0
2024-01-16 14:00:00,10.1,10.11,9.99,10.01,271757.0,9.3321,9.3414,9.2305,9.249,271757.0
2024-01-16 14:30:00,10.01,10.04,10.0,10.04,133783.0,9.249,9.2767,9.2397,9.2767,133783.0
2024-01-16 15:00:00,10.03,10.04,10.0,10.02,117047.0,9.2675,9.2767,9.2397,9.2582,117047.0
2024-01-16 15:30:00,10.02,10.06,10.0,10.06,580045.0,9.2582,9.2952,9.2397,9.2952,580045.0
2024-01-17 09:30:00,9.8,10.04,9.66,9.99,265623.0,9.0549,9.2767,8.9256,9.2305,265623.0
2024-01-17 10:00:00,9.99,10.06,9.95,9.96,133558.0,9.2305,9.2952,9.1935,9.2028,133558.0
2024-01-17 10:30:00,9.96,9.99,9.93,9.98,127532.0,9.2028,9.2305,9.1751,9.2213,127532.0
2024-01-17 11:00:00,9.98,10.03,9.97,9.99,145198.0,9.2213,9.2675,9.212,9.2305,145198.0
2024-01-17 11:30:00,9.98,9.99,9.95,9.97,90750.0,9.2213,9.2305,9.1935,9.212,90750.0
2024-01-17 12:00:00,9.97,9.99,9.93,9.94,134907.0,9.212,9.2305,9.1751,9.1843,134907.0
2024-01-17 12:30:00,9.94,9.97,9.93,9.94,155979.0,9.1843,9.212,9.1751,9.1843,155979.0
2024-01-17 13:00:00,9.94,9.95,9.87,9.89,79508.0,9.1843,9.1935,9.1196,9.1381,79508.0
2024-01-17 13:30:00,9.89,9.93,9.85,9.93,105987.0,9.1381,9.1751,9.1011,9.1751,105987.0
2024-01-17 14:00:00,9.93,9.96,9.9,9.93,72226.0,9.1751,9.2028,9.1473,9.1751,72226.0
2024-01-17 14:30:00,9.93,9.94,9.9,9.92,113310.0,9.1751,9.1843,9.1473,9.1658,113310.0
2024-01-17 15:00:00,9.91,9.94,9.89,9.94,171552.0,9.1566,9.1843,9.1381,9.1843,171552.0
2024-01-17 15:30:00,9.93,10.0,9.93,10.0,465998.0,9.1751,9.2397,9.1751,9.2397,465998.0
2024-01-18 09:30:00,10.05,10.08,9.94,9.99,190438.0,9.2859,9.3137,9.1843,9.2305,190438.0
2024-01-18 10:00:00,10.0,10.1,9.99,10.05,90653.0,9.2397,9.3321,9.2305,9.2859,90653.0
2024-01-18 10:30:00,10.05,10.1,9.99,9.99,124831.0,9.2859,9.3321,9.2305,9.2305,124831.0
2024-01-18 11:00:00,9.99,10.01,9.96,9.99,78696.0,9.2305,9.249,9.2028,9.2305,78696.0
2024-01-18 11:30:00,9.98,10.01,9.93,9.97,99048.0,9.2213,9.249,9.1751,9.212,99048.0
2024-01-18 12:00:00,9.97,9.98,9.93,9.96,163962.0,9.212,9.2213,9.1751,9.2028,163962.0
2024-01-18 12:30:00,9.96,10.0,9.96,9.97,83296.0,9.2028,9.2397,9.2028,9.212,83296.0
2024-01-18 13:00:00,9.96,10.0,9.94,9.97,89992.0,9.2028,9.2397,9.1843,9.212,89992.0
2024-01-18 13:30:00,9.97,10.01,9.96,9.98,59307.0,9.212,9.249,9.2028,9.2213,59307.0
2024-01-18 14:00:00,9.98,10.02,9.97,10.02,78856.0,9.2213,9.2582,9.212,9.2582,78856.0
2024-01-18 14:30:00,10.02,10.04,9.99,10.02,82601.0,9.2582,9.2767,9.2305,9.2582,82601.0
2024-01-18 15:00:00,10.02,10.07,10.01,10.06,160738.0,9.2582,9.3044,9.249,9.2952,160738.0
2024-01-18 15:30:00,10.07,10.1,10.06,10.06,427604.0,9.3044,9.3321,9.2952,9.2952,427604.0
2024-01-19 09:30:00,10.11,10.13,10.0,10.12,241358.0,9.3414,9.3599,9.2397,9.3506,241358.0
2024-01-19 10:00:00,10.13,10.15,10.03,10.08,136874.0,9.3599,9.3783,9.2675,9.3137,136874.0
2024-01-19 10:30:00,10.08,10.11,10.05,10.09,107230.0,9.3137,9.3414,9.2859,9.3229,107230.0
2024-01-19 11:00:00,10.09,10.13,10.07,10.1,88700.0,9.3229,9.3599,9.3044,9.3321,88700.0
2024-01-19 11:30:00,10.1,10.11,10.05,10.1,73613.0,9.3321,9.3414,9.2859,9.3321,73613.0
2024-01-19 12:00:00,10.1,10.18,10.07,10.17,78312.0,9.3321,9.4061,9.3044,9.3968,78312.0
2024-01-19 12:30:00,10.17,10.19,10.15,10.17,64072.0,9.3968,9.4153,9.3783,9.3968,64072.0
2024-01-19 13:00:00,10.17,10.23,10.15,10.22,74341.0,9.3968,9.4523,9.3783,9.443,74341.0
2024-01-19 13:30:00,10.22,10.31,10.22,10.29,94408.0,9.443,9.5262,9.443,9.5077,94408.0
2024-01-19 14:00:00,10.29,10.37,10.28,10.34,259727.0,9.5077,9.5816,9.4985,9.5539,259727.0
2024-01-19 14:30:00,10.35,10.35,10.29,10.32,106008.0,9.5631,9.5631,9.5077,9.5354,106008.0
2024-01-19 15:00:00,10.32,10.35,10.3,10.33,160285.0,9.5354,9.5631,9.5169,9.5447,160285.0
2024-01-19 15:30:00,10.33,10.36,10.31,10.36,632381.0,9.5447,9.5724,9.5262,9.5724,632381.0
2024-01-22 09:30:00,10.48,10.64,10.45,10.61,255680.0,9.6833,9.8311,9.6555,9.8034,255680.0
2024-01-22 10:00:00,10.62,10.66,10.57,10.59,232088.0,9.8126,9.8496,9.7664,9.7849,232088.0
2024-01-22 10:30:00,10.59,10.6,10.53,10.55,114385.0,9.7849,9.7941,9.7295,9.7479,114385.0
2024-01-22 11:00:00,10.55,10.57,10.51,10.57,91504.0,9.7479,9.7664,9.711,9.7664,91504.0
2024-01-22 11:30:00,10.57,10.61,10.55,10.59,98547.0,9.7664,9.8034,9.7479,9.7849,98547.0
2024-01-22 12:00:00,10.59,10.62,10.56,10.61,66697.0,9.7849,9.8126,9.7572,9.8034,66697.0
2024-01-22 12:30:00,10.61,10.61,10.53,10.54,102309.0,9.8034,9.8034,9.7295,9.7387,102309.0
2024-01-22 13:00:00,10.54,10.55,10.48,10.48,127135.0,9.7387,9.7479,9.6833,9.6833,127135.0
2024-01-22 13:30:00,10.49,10.56,10.47,10.54,204141.0,9.6925,9.7572,9.674,9.7387,204141.0
2024-01-22 14:00:00,10.54,10.57,10.52,10.54,98681.0,9.7387,9.7664,9.7202,9.7387,98681.0
2024-01-22 14:30:00,10.54,10.57,10.54,10.55,93890.0,9.7387,9.7664,9.7387,9.7479,93890.0
2024-01-22 15:00:00,10.56,10.66,10.53,10.66,188929.0,9.7572,9.8496,9.7295,9.8496,188929.0
2024-01-22 15:30:00,10.66,10.72,10.65,10.7,575251.0,9.8496,9.905,9.8403,9.8865,575251.0
2024-01-23 09:30:00,10.8,10.8,10.66,10.72,174727.0,9.9789,9.9789,9.8496,9.905,174727.0
2024-01-23 10:00:00,10.73,10.78,10.71,10.72,99396.0,9.9142,9.9604,9.8958,9.905,99396.0
2024-01-23 10:30:00,10.71,10.72,10.57,10.59,95358.0,9.8958,9.905,9.7664,9.7849,95358.0
2024-01-23 11:00:00,10.6,10.64,10.57,10.59,60156.0,9.7941,9.8311,9.7664,9.7849,60156.0
2024-01-23 11:30:00,10.59,10.61,10.55,10.61,71119.0,9.7849,9.8034,9.7479,9.8034,71119.0
2024-01-23 12:00:00,10.61,10.62,10.58,10.62,73415.0,9.8034,9.8126,9.7756,9.8126,73415.0
2024-01-23 12:30:00,10.62,10.66,10.59,10.65,280096.0,9.8126,9.8496,9.7849,9.8403,280096.0
2024-01-23 13:00:00,10.65,10.65,10.6,10.62,96677.0,9.8403,9.8403,9.7941,9.8126,96677.0
2024-01-23 13:30:00,10.62,10.67,10.61,10.64,112711.0,9.8126,9.8588,9.8034,9.8311,112711.0
2024-01-23 14:00:00,10.65,10.65,10.62,10.63,80143.0,9.8403,9.8403,9.8126,9.8218,80143.0
2024-01-23 14:30:00,10.63,10.71,10.62,10.69,175323.0,9.8218,9.8958,9.8126,9.8773,175323.0
2024-01-23 15:00:00,10.69,10.73,10.63,10.63,155611.0,9.8773,9.9142,9.8218,9.8218,155611.0
2024-01-23 15:30:00,10.63,10.66,10.61,10.62,754126.0,9.8218,9.8496,9.8034,9.8126,754126.0
2024-01-24 09:30:00,10.67,10.85,10.63,10.72,172661.0,9.8588,10.0251,9.8218,9.905,172661.0
2024-01-24 10:00:00,10.72,10.72,10.64,10.7,128756.0,9.905,9.905,9.8311,9.8865,128756.0
2024-01-24 10:30:00,10.69,10.79,10.67,10.75,293496.0,9.8773,9.9697,9.8588,9.9327,293496.0
2024-01-24 11:00:00,10.75,10.81,10.74,10.8,134128.0,9.9327,9.9882,9.9235,9.9789,134128.0
2024-01-24 11:30:00,10.8,10.8,10.74,10.76,87703.0,9.9789,9.9789,9.9235,9.942,87703.0
2024-01-24 12:00:00,10.76,10.78,10.74,10.78,72318.0,9.942,9.9604,9.9235,9.9604,72318.0
2024-01-24 12:30:00,10.77,10.79,10.76,10.79,93246.0,9.9512,9.9697,9.942,9.9697,93246.0
2024-01-24 13:00:00,10.79,10.79,10.7,10.72,156110.0,9.9697,9.9697,9.8865,9.905,156110.0
2024-01-24 13:30:00,10.72,10.73,10.65,10.66,149017.0,9.905,9.9142,9.8403,9.8496,149017.0
2024-01-24 14:00:00,10.65,10.7,10.63,10.68,625985.0,9.8403,9.8865,9.8218,9.868,625985.0
2024-01-24 14:30:00,10.69,10.81,10.69,10.8,767012.0,9.8773,9.9882,9.8773,9.9789,767012.0
2024-01-24 15:00:00,10.8,10.88,10.8,10.82,1561247.0,9.9789,10.0528,9.9789,9.9974,1561247.0
2024-01-24 15:30:00,10.82,10.84,10.76,10.81,971610.0,9.9974,10.0159,9.942,9.9882,971610.0
2024-01-25 09:30:00,10.15,10.67,10.03,10.36,636434.0,9.3783,9.8588,9.2675,9.5724,636434.0
2024-01-25 10:00:00,10.37,10.42,10.28,10.33,408843.0,9.5816,9.6278,9.4985,9.5447,408843.0
2024-01-25 10:30:00,10.33,10.33,10.19,10.27,252209.0,9.5447,9.5447,9.4153,9.4892,252209.0
2024-01-25 11:00:00,10.28,10.3,10.22,10.29,227606.0,9.4985,9.5169,9.443,9.5077,227606.0
2024-01-25 11:30:00,10.29,10.31,10.22,10.3,296416.0,9.5077,9.5262,9.443,9.5169,296416.0
2024-01-25 12:00:00,10.31,10.44,10.29,10.4,390522.0,9.5262,9.6463,9.5077,9.6093,390522.0
2024-01-25 12:30:00,10.41,10.41,10.34,10.37,146620.0,9.6186,9.6186,9.5539,9.5816,146620.0
2024-01-25 13:00:00,10.37,10.41,10.35,10.38,298031.0,9.5816,9.6186,9.5631,9.5909,298031.0
2024-01-25 13:30:00,10.39,10.42,10.34,10.35,144432.0,9.6001,9.6278,9.5539,9.5631,144432.0
2024-01-25 14:00:00,10.35,10.35,10.32,10.35,202165.0,9.5631,9.5631,9.5354,9.5631,202165.0
2024-01-25 14:30:00,10.35,10.35,10.28,10.34,223965.0,9.5631,9.5631,9.4985,9.5539,223965.0
2024-01-25 15:00:00,10.34,10.38,10.31,10.35,290610.0,9.5539,9.5909,9.5262,9.5631,290610.0
2024-01-25 15:30:00,10.35,10.38,10.3,10.32,1112301.0,9.5631,9.5909,9.5169,9.5354,1112301.0
2024-01-26 09:30:00,10.39,10.45,10.28,10.32,246789.0,9.6001,9.6555,9.4985,9.5354,246789.0
2024-01-26 10:00:00,10.31,10.32,10.17,10.23,197441.0,9.5262,9.5354,9.3968,9.4523,197441.0
2024-01-26 10:30:00,10.22,10.31,10.22,10.28,163651.0,9.443,9.5262,9.443,9.4985,163651.0
2024-01-26 11:00:00,10.28,10.36,10.26,10.3,101617.0,9.4985,9.5724,9.48,9.5169,101617.0
2024-01-26 11:30:00,10.3,10.32,10.27,10.32,77150.0,9.5169,9.5354,9.4892,9.5354,77150.0
2024-01-26 12:00:00,10.32,10.33,10.3,10.31,54928.0,9.5354,9.5447,9.5169,9.5262,54928.0
2024-01-26 12:30:00,10.3,10.31,10.23,10.27,174170.0,9.5169,9.5262,9.4523,9.4892,174170.0
2024-01-26 13:00:00,10.26,10.31,10.24,10.3,115176.0,9.48,9.5262,9.4615,9.5169,115176.0
2024-01-26 13:30:00,10.31,10.31,10.26,10.29,66445.0,9.5262,9.5262,9.48,9.5077,66445.0
2024-01-26 14:00:00,10.29,10.33,10.28,10.31,60631.0,9.5077,9.5447,9.4985,9.5262,60631.0
2024-01-26 14:30:00,10.31,10.36,10.31,10.36,76920.0,9.5262,9.5724,9.5262,9.5724,76920.0
2024-01-26 15:00:00,10.35,10.37,10.33,10.35,220063.0,9.5631,9.5816,9.5447,9.5631,220063.0
2024-01-26 15:30:00,10.35,10.38,10.33,10.33,634725.0,9.5631,9.5909,9.5447,9.5447,634725.0
2024-01-29 09:30:00,10.33,10.37,10.23,10.28,105872.0,9.5447,9.5816,9.4523,9.4985,105872.0
2024-01-29 10:00:00,10.29,10.4,10.27,10.38,88984.0,9.5077,9.6093,9.4892,9.5909,88984.0
2024-01-29 10:30:00,10.38,10.42,10.37,10.38,101313.0,9.5909,9.6278,9.5816,9.5909,101313.0
2024-01-29 11:00:00,10.38,10.39,10.35,10.36,59068.0,9.5909,9.6001,9.5631,9.5724,59068.0
2024-01-29 11:30:00,10.37,10.37,10.32,10.34,87996.0,9.5816,9.5816,9.5354,9.5539,87996.0
2024-01-29 12:00:00,10.34,10.35,10.3,10.34,63958.0,9.5539,9.5631,9.5169,9.5539,63958.0
2024-01-29 12:30:00,10.34,10.34,10.29,10.3,181983.0,9.5539,9.5539,9.5077,9.5169,181983.0
2024-01-29 13:00:00,10.3,10.35,10.28,10.35,96274.0,9.5169,9.5631,9.4985,9.5631,96274.0
2024-01-29 13:30:00,10.35,10.39,10.33,10.38,134811.0,9.5631,9.6001,9.5447,9.5909,134811.0
2024-01-29 14:00:00,10.37,10.42,10.37,10.4,122011.0,9.5816,9.6278,9.5816,9.6093,122011.0
2024-01-29 14:30:00,10.4,10.43,10.39,10.41,128559.0,9.6093,9.6371,9.6001,9.6186,128559.0
2024-01-29 15:00:00,10.41,10.52,10.41,10.51,301307.0,9.6186,9.7202,9.6186,9.711,301307.0
2024-01-29 15:30:00,10.51,10.55,10.48,10.54,466356.0,9.711,9.7479,9.6833,9.7387,466356.0
2024-01-30 09:30:00,10.46,10.64,10.45,10.62,181332.0,9.6648,9.8311,9.6555,9.8126,181332.0
2024-01-30 10:00:00,10.62,10.62,10.53,10.54,168803.0,9.8126,9.8126,9.7295,9.7387,168803.0
2024-01-30 10:30:00,10.54,10.56,10.48,10.5,114146.0,9.7387,9.7572,9.6833,9.7017,114146.0
2024-01-30 11:00:00,10.49,10.51,10.46,10.5,101774.0,9.6925,9.711,9.6648,9.7017,101774.0
2024-01-30 11:30:00,10.5,10.54,10.49,10.52,56726.0,9.7017,9.7387,9.6925,9.7202,56726.0
2024-01-30 12:00:00,10.52,10.52,10.48,10.49,64450.0,9.7202,9.7202,9.6833,9.6925,64450.0
2024-01-30 12:30:00,10.48,10.5,10.45,10.46,125333.0,9.6833,9.7017,9.6555,9.6648,125333.0
2024-01-30 13:00:00,10.45,10.48,10.45,10.47,70011.0,9.6555,9.6833,9.6555,9.674,70011.0
2024-01-30 13:30:00,10.48,10.48,10.44,10.46,65412.0,9.6833,9.6833,9.6463,9.6648,65412.0
2024-01-30 14:00:00,10.46,10.49,10.44,10.48,113231.0,9.6648,9.6925,9.6463,9.6833,113231.0
2024-01-30 14:30:00,10.48,10.48,10.46,10.47,114657.0,9.6833,9.6833,9.6648,9.674,114657.0
2024-01-30 15:00:00,10.47,10.49,10.46,10.49,163831.0,9.674,9.6925,9.6648,9.6925,163831.0
2024-01-30 15:30:00,10.48,10.48,10.42,10.43,444801.0,9.6833,9.6833,9.6278,9.6371,444801.0
2024-01-31 09:30:00,9.81,9.81,9.11,9.3,2373709.0,9.0642,9.0642,8.4174,8.593,2373709.0
2024-01-31 10:00:00,9.3,9.46,9.19,9.44,947993.0,8.593,8.7408,8.4913,8.7223,947993.0
2024-01-31 10:30:00,9.44,9.65,9.43,9.64,1161673.0,8.7223,8.9164,8.7131,8.9071,1161673.0
2024-01-31 11:00:00,9.63,9.82,9.62,9.76,605217.0,8.8979,9.0734,8.8886,9.018,605217.0
2024-01-31 11:30:00,9.76,9.89,9.74,9.85,760867.0,9.018,9.1381,8.9995,9.1011,760867.0
2024-01-31 12:00:00,9.85,9.96,9.78,9.94,599917.0,9.1011,9.2028,9.0365,9.1843,599917.0
2024-01-31 12:30:00,9.93,9.95,9.89,9.93,272466.0,9.1751,9.1935,9.1381,9.1751,272466.0
2024-01-31 13:00:00,9.92,10.0,9.91,9.99,241102.0,9.1658,9.2397,9.1566,9.2305,241102.0
2024-01-31 13:30:00,9.98,10.0,9.94,9.94,143182.0,9.2213,9.2397,9.1843,9.1843,143182.0
2024-01-31 14:00:00,9.93,9.96,9.86,9.88,255728.0,9.1751,9.2028,9.1104,9.1289,255728.0
2024-01-31 14:30:00,9.88,10.11,9.86,9.96,618454.0,9.1289,9.3414,9.1104,9.2028,618454.0
2024-01-31 15:00:00,9.95,9.97,9.72,9.76,1093820.0,9.1935,9.212,8.981,9.018,1093820.0
2024-01-31 15:30:00,9.75,9.77,9.61,9.61,1667792.0,9.0088,9.0272,8.8794,8.8794,1667792.0
2024-02-01 09:30:00,9.71,9.72,9.02,9.04,1115681.0,8.9718,8.981,8.3342,8.3527,1115681.0
2024-02-01 10:00:00,9.04,9.07,8.71,8.81,1833993.0,8.3527,8.3804,8.0478,8.1402,1833993.0
2024-02-01 10:30:00,8.82,8.89,8.53,8.55,1254618.0,8.1495,8.2141,7.8815,7.9,1254618.0
2024-02-01 11:00:00,8.55,8.78,8.48,8.76,1229708.0,7.9,8.1125,7.8353,8.094,1229708.0
2024-02-01 11:30:00,8.75,8.99,8.75,8.95,968438.0,8.0848,8.3065,8.0848,8.2696,968438.0
2024-02-01 12:00:00,8.96,9.05,8.92,8.95,827069.0,8.2788,8.362,8.2419,8.2696,827069.0
2024-02-01 12:30:00,8.95,9.19,8.9,9.07,785898.0,8.2696,8.4913,8.2234,8.3804,785898.0
2024-02-01 13:00:00,9.08,9.12,8.98,9.01,773112.0,8.3897,8.4266,8.2973,8.325,773112.0
2024-02-01 13:30:00,9.01,9.13,8.99,9.13,274420.0,8.325,8.4359,8.3065,8.4359,274420.0
2024-02-01 14:00:00,9.13,9.17,9.09,9.1,564645.0,8.4359,8.4728,8.3989,8.4082,564645.0
2024-02-01 14:30:00,9.1,9.16,9.06,9.11,594119.0,8.4082,8.4636,8.3712,8.4174,594119.0
2024-02-01 15:00:00,9.12,9.15,9.08,9.1,789557.0,8.4266,8.4544,8.3897,8.4082,789557.0
2024-02-01 15:30:00,9.1,9.11,8.93,8.96,2728643.0,8.4082,8.4174,8.2511,8.2788,2728643.0
2024-02-02 09:30:00,8.74,8.91,8.69,8.85,818986.0,8.0755,8.2326,8.0293,8.1772,818986.0
2024-02-02 10:00:00,8.84,9.0,8.77,8.96,446499.0,8.1679,8.3158,8.1033,8.2788,446499.0
2024-02-02 10:30:00,8.96,9.08,8.94,9.07,415048.0,8.2788,8.3897,8.2603,8.3804,415048.0
2024-02-02 11:00:00,9.07,9.1,9.02,9.1,662660.0,8.3804,8.4082,8.3342,8.4082,662660.0
2024-02-02 11:30:00,9.1,9.37,9.09,9.26,1052083.0,8.4082,8.6576,8.3989,8.556,1052083.0
2024-02-02 12:00:00,9.26,9.3,9.09,9.2,694073.0,8.556,8.593,8.3989,8.5006,694073.0
2024-02-02 12:30:00,9.2,9.24,9.14,9.24,422729.0,8.5006,8.5375,8.4451,8.5375,422729.0
2024-02-02 13:00:00,9.24,9.32,9.2,9.27,625893.0,8.5375,8.6114,8.5006,8.5652,625893.0
2024-02-02 13:30:00,9.27,9.29,9.19,9.24,280678.0,8.5652,8.5837,8.4913,8.5375,280678.0
2024-02-02 14:00:00,9.24,9.31,9.23,9.25,410839.0,8.5375,8.6022,8.5283,8.5468,410839.0
2024-02-02 14:30:00,9.25,9.28,9.19,9.22,542890.0,8.5468,8.5745,8.4913,8.519,542890.0
2024-02-02 15:00:00,9.22,9.3,9.21,9.29,618669.0,8.519,8.593,8.5098,8.5837,618669.0
2024-02-02 15:30:00,9.29,9.3,9.2,9.2,2599062.0,8.5837,8.593,8.5006,8.5006,2599062.0
2024-02-05 09:30:00,9.05,9.05,8.87,8.92,586692.0,8.362,8.362,8.1957,8.2419,586692.0
2024-02-05 10:00:00,8.92,8.94,8.83,8.86,483648.0,8.2419,8.2603,8.1587,8.1864,483648.0
2024-02-05 10:30:00,8.86,8.87,8.77,8.81,663707.0,8.1864,8.1957,8.1033,8.1402,663707.0
2024-02-05 11:00:00,8.81,8.88,8.78,8.84,508474.0,8.1402,8.2049,8.1125,8.1679,508474.0
2024-02-05 11:30:00,8.83,8.9,8.79,8.87,397216.0,8.1587,8.2234,8.1217,8.1957,397216.0
2024-02-05 12:00:00,8.87,8.92,8.85,8.89,328880.0,8.1957,8.2419,8.1772,8.2141,328880.0
2024-02-05 12:30:00,8.9,8.96,8.89,8.95,223312.0,8.2234,8.2788,8.2141,8.2696,223312.0
2024-02-05 13:00:00,8.96,8.99,8.89,8.89,200328.0,8.2788,8.3065,8.2141,8.2141,200328.0
2024-02-05 13:30:00,8.89,8.94,8.88,8.93,369549.0,8.2141,8.2603,8.2049,8.2511,369549.0
2024-02-05 14:00:00,8.93,8.97,8.9,8.96,447838.0,8.2511,8.2881,8.2234,8.2788,447838.0
2024-02-05 14:30:00,8.96,9.01,8.95,8.97,254304.0,8.2788,8.325,8.2696,8.2881,254304.0
2024-02-05 15:00:00,8.97,8.98,8.81,8.93,631543.0,8.2881,8.2973,8.1402,8.2511,631543.0
2024-02-05 15:30:00,8.93,8.95,8.87,8.88,1840694.0,8.2511,8.2696,8.1957,8.2049,1840694.0
2024-02-06 09:30:00,8.86,8.96,8.74,8.74,1037427.0,8.1864,8.2788,8.0755,8.0755,1037427.0
2024-02-06 10:00:00,8.75,8.76,8.55,8.71,1502366.0,8.0848,8.094,7.9,8.0478,1502366.0
2024-02-06 10:30:00,8.71,8.71,8.43,8.44,1085432.0,8.0478,8.0478,7.7891,7.7983,1085432.0
2024-02-06 11:00:00,8.43,8.46,8.29,8.43,1547498.0,7.7891,7.8168,7.6597,7.7891,1547498.0
2024-02-06 11:30:00,8.43,8.46,8.36,8.41,503361.0,7.7891,7.8168,7.7244,7.7706,503361.0
2024-02-06 12:00:00,8.41,8.45,8.29,8.33,722801.0,7.7706,7.8076,7.6597,7.6967,722801.0
2024-02-06 12:30:00,8.33,8.35,8.22,8.22,588414.0,7.6967,7.7152,7.5951,7.5951,588414.0
2024-02-06 13:00:00,8.22,8.25,8.17,8.2,646875.0,7.5951,7.6228,7.5489,7.5766,646875.0
2024-02-06 13:30:00,8.19,8.23,8.18,8.21,415537.0,7.5674,7.6043,7.5581,7.5858,415537.0
2024-02-06 14:00:00,8.22,8.24,8.18,8.2,323366.0,7.5951,7.6135,7.5581,7.5766,323366.0
2024-02-06 14:30:00,8.21,8.24,8.17,8.19,453142.0,7.5858,7.6135,7.5489,7.5674,453142.0
2024-02-06 15:00:00,8.2,8.2,8.06,8.06,919520.0,7.5766,7.5766,7.4472,7.4472,919520.0
2024-02-06 15:30:00,8.07,8.18,8.0,8.17,2843206.0,7.4565,7.5581,7.3918,7.5489,2843206.0
2024-02-07 09:30:00,8.11,8.25,7.36,7.38,3941657.0,7.4934,7.6228,6.8005,6.8189,3941657.0
2024-02-07 10:00:00,7.38,7.54,7.35,7.46,2764535.0,6.8189,6.9668,6.7912,6.8928,2764535.0
2024-02-07 10:30:00,7.47,7.71,7.36,7.47,1948694.0,6.9021,7.1238,6.8005,6.9021,1948694.0
2024-02-07 11:00:00,7.47,7.56,7.4,7.41,1633252.0,6.9021,6.9852,6.8374,6.8467,1633252.0
2024-02-07 11:30:00,7.41,7.66,7.4,7.6,2008594.0,6.8467,7.0776,6.8374,7.0222,2008594.0
2024-02-07 12:00:00,7.6,7.82,7.57,7.82,1280414.0,7.0222,7.2255,6.9945,7.2255,1280414.0
2024-02-07 12:30:00,7.82,7.92,7.79,7.88,993303.0,7.2255,7.3179,7.1978,7.2809,993303.0
2024-02-07 13:00:00,7.88,8.05,7.87,7.99,874122.0,7.2809,7.438,7.2717,7.3826,874122.0
2024-02-07 13:30:00,8.0,8.09,7.98,8.01,1087487.0,7.3918,7.475,7.3733,7.401,1087487.0
2024-02-07 14:00:00,8.01,8.01,7.93,7.95,356632.0,7.401,7.401,7.3271,7.3456,356632.0
2024-02-07 14:30:00,7.95,8.12,7.93,8.01,1491815.0,7.3456,7.5027,7.3271,7.401,1491815.0
2024-02-07 15:00:00,8.01,8.03,7.94,7.98,1040009.0,7.401,7.4195,7.3364,7.3733,1040009.0
2024-02-07 15:30:00,7.99,8.0,7.91,7.97,2140240.0,7.3826,7.3918,7.3086,7.3641,2140240.0
2024-02-08 09:30:00,7.98,8.06,7.89,8.06,427966.0,7.3733,7.4472,7.2902,7.4472,427966.0
2024-02-08 10:00:00,8.05,8.42,8.05,8.4,1170670.0,7.438,7.7799,7.438,7.7614,1170670.0
2024-02-08 10:30:00,8.41,8.48,8.28,8.31,808191.0,7.7706,7.8353,7.6505,7.6782,808191.0
2024-02-08 11:00:00,8.31,8.32,8.13,8.13,406576.0,7.6782,7.6875,7.5119,7.5119,406576.0
2024-02-08 11:30:00,8.13,8.19,8.09,8.14,370656.0,7.5119,7.5674,7.475,7.5212,370656.0
2024-02-08 12:00:00,8.14,8.16,8.11,8.14,187375.0,7.5212,7.5396,7.4934,7.5212,187375.0
2024-02-08 12:30:00,8.14,8.15,8.06,8.12,176546.0,7.5212,7.5304,7.4472,7.5027,176546.0
2024-02-08 13:00:00,8.12,8.16,8.07,8.15,209586.0,7.5027,7.5396,7.4565,7.5304,209586.0
2024-02-08 13:30:00,8.15,8.21,8.13,8.2,205862.0,7.5304,7.5858,7.5119,7.5766,205862.0
2024-02-08 14:00:00,8.2,8.23,8.17,8.21,310023.0,7.5766,7.6043,7.5489,7.5858,310023.0
2024-02-08 14:30:00,8.21,8.25,8.18,8.22,285740.0,7.5858,7.6228,7.5581,7.5951,285740.0
2024-02-08 15:00:00,8.22,8.24,8.2,8.24,298473.0,7.5951,7.6135,7.5766,7.6135,298473.0
2024-02-08 15:30:00,8.24,8.27,8.21,8.25,1112765.0,7.6135,7.6413,7.5858,7.6228,1112765.0
2024-02-09 09:30:00,8.24,8.27,8.13,8.17,313204.0,7.6135,7.6413,7.5119,7.5489,313204.0
2024-02-09 10:00:00,8.16,8.28,8.11,8.2,292327.0,7.5396,7.6505,7.4934,7.5766,292327.0
2024-02-09 10:30:00,8.2,8.32,8.18,8.32,366025.0,7.5766,7.6875,7.5581,7.6875,366025.0
2024-02-09 11:00:00,8.32,8.34,8.22,8.26,337649.0,7.6875,7.7059,7.5951,7.632,337649.0
2024-02-09 11:30:00,8.26,8.31,8.23,8.3,184459.0,7.632,7.6782,7.6043,7.669,184459.0
2024-02-09 12:00:00,8.3,8.39,8.28,8.38,381755.0,7.669,7.7521,7.6505,7.7429,381755.0
2024-02-09 12:30:00,8.38,8.45,8.34,8.42,472765.0,7.7429,7.8076,7.7059,7.7799,472765.0
2024-02-09 13:00:00,8.42,8.63,8.4,8.63,1014418.0,7.7799,7.9739,7.7614,7.9739,1014418.0
2024-02-09 13:30:00,8.64,8.64,8.45,8.46,450115.0,7.9831,7.9831,7.8076,7.8168,450115.0
2024-02-09 14:00:00,8.46,8.49,8.39,8.39,340570.0,7.8168,7.8445,7.7521,7.7521,340570.0
2024-02-09 14:30:00,8.4,8.4,8.31,8.32,292393.0,7.7614,7.7614,7.6782,7.6875,292393.0
2024-02-09 15:00:00,8.31,8.42,8.29,8.41,383836.0,7.6782,7.7799,7.6597,7.7706,383836.0
2024-02-09 15:30:00,8.41,8.44,8.38,8.44,1050890.0,7.7706,7.7983,7.7429,7.7983,1050890.0
2024-02-12 09:30:00,8.46,8.76,8.43,8.74,674674.0,7.8168,8.094,7.7891,8.0755,674674.0
2024-02-12 10:00:00,8.75,8.78,8.64,8.72,641884.0,8.0848,8.1125,7.9831,8.0571,641884.0
2024-02-12 10:30:00,8.72,8.81,8.72,8.77,348173.0,8.0571,8.1402,8.0571,8.1033,348173.0
2024-02-12 11:00:00,8.77,8.82,8.71,8.79,309927.0,8.1033,8.1495,8.0478,8.1217,309927.0
2024-02-12 11:30:00,8.79,8.87,8.78,8.79,344031.0,8.1217,8.1957,8.1125,8.1217,344031.0
2024-02-12 12:00:00,8.79,8.81,8.72,8.78,213281.0,8.1217,8.1402,8.0571,8.1125,213281.0
2024-02-12 12:30:00,8.77,8.8,8.75,8.79,131684.0,8.1033,8.131,8.0848,8.1217,131684.0
2024-02-12 13:00:00,8.79,8.84,8.76,8.84,353210.0,8.1217,8.1679,8.094,8.1679,353210.0
2024-02-12 13:30:00,8.83,8.94,8.82,8.94,185787.0,8.1587,8.2603,8.1495,8.2603,185787.0
2024-02-12 14:00:00,8.93,8.98,8.86,8.92,280039.0,8.2511,8.2973,8.1864,8.2419,280039.0
2024-02-12 14:30:00,8.92,9.0,8.91,9.0,627709.0,8.2419,8.3158,8.2326,8.3158,627709.0
2024-02-12 15:00:00,8.99,9.01,8.95,9.01,397065.0,8.3065,8.325,8.2696,8.325,397065.0
2024-02-12 15:30:00,9.01,9.01,8.89,8.91,1255657.0,8.325,8.325,8.2141,8.2326,1255657.0
2024-02-13 09:30:00,8.52,8.57,8.28,8.29,751320.0,7.8723,7.9185,7.6505,7.6597,751320.0
2024-02-13 10:00:00,8.28,8.31,8.18,8.24,493612.0,7.6505,7.6782,7.5581,7.6135,493612.0
2024-02-13 10:30:00,8.24,8.29,8.18,8.25,344960.0,7.6135,7.6597,7.5581,7.6228,344960.0
2024-02-13 11:00:00,8.25,8.32,8.22,8.29,376727.0,7.6228,7.6875,7.5951,7.6597,376727.0
2024-02-13 11:30:00,8.29,8.32,8.24,8.28,337005.0,7.6597,7.6875,7.6135,7.6505,337005.0
2024-02-13 12:00:00,8.28,8.29,8.2,8.2,196698.0,7.6505,7.6597,7.5766,7.5766,196698.0
2024-02-13 12:30:00,8.21,8.22,8.15,8.16,607334.0,7.5858,7.5951,7.5304,7.5396,607334.0
2024-02-13 13:00:00,8.16,8.19,8.14,8.17,229582.0,7.5396,7.5674,7.5212,7.5489,229582.0
2024-02-13 13:30:00,8.17,8.19,8.09,8.11,460027.0,7.5489,7.5674,7.475,7.4934,460027.0
2024-02-13 14:00:00,8.12,8.14,8.07,8.08,282673.0,7.5027,7.5212,7.4565,7.4657,282673.0
2024-02-13 14:30:00,8.08,8.12,8.03,8.05,395508.0,7.4657,7.5027,7.4195,7.438,395508.0
2024-02-13 15:00:00,8.05,8.07,7.95,7.99,811493.0,7.438,7.4565,7.3456,7.3826,811493.0
2024-02-13 15:30:00,7.99,8.15,7.99,8.13,1984954.0,7.3826,7.5304,7.3826,7.5119,1984954.0
2024-02-14 09:30:00,8.27,8.36,8.12,8.15,316818.0,7.6413,7.7244,7.5027,7.5304,316818.0
2024-02-14 10:00:00,8.16,8.23,8.09,8.18,204824.0,7.5396,7.6043,7.475,7.5581,204824.0
2024-02-14 10:30:00,8.18,8.29,8.17,8.21,756507.0,7.5581,7.6597,7.5489,7.5858,756507.0
2024-02-14 11:00:00,8.21,8.27,8.16,8.25,242963.0,7.5858,7.6413,7.5396,7.6228,242963.0
2024-02-14 11:30:00,8.25,8.32,8.24,8.28,245348.0,7.6228,7.6875,7.6135,7.6505,245348.0
2024-02-14 12:00:00,8.28,8.31,8.22,8.3,79283.0,7.6505,7.6782,7.5951,7.669,79283.0
2024-02-14 12:30:00,8.31,8.31,8.25,8.28,103222.0,7.6782,7.6782,7.6228,7.6505,103222.0
2024-02-14 13:00:00,8.28,8.32,8.26,8.29,139719.0,7.6505,7.6875,7.632,7.6597,139719.0
2024-02-14 13:30:00,8.29,8.31,8.27,8.29,155778.0,7.6597,7.6782,7.6413,7.6597,155778.0
2024-02-14 14:00:00,8.29,8.3,8.23,8.29,111962.0,7.6597,7.669,7.6043,7.6597,111962.0
2024-02-14 14:30:00,8.29,8.31,8.27,8.3,171849.0,7.6597,7.6782,7.6413,7.669,171849.0
2024-02-14 15:00:00,8.3,8.38,8.3,8.38,189629.0,7.669,7.7429,7.669,7.7429,189629.0
2024-02-14 15:30:00,8.38,8.38,8.32,8.35,880248.0,7.7429,7.7429,7.6875,7.7152,880248.0
2024-02-15 09:30:00,8.43,8.72,8.41,8.61,590405.0,7.7891,8.0571,7.7706,7.9554,590405.0
2024-02-15 10:00:00,8.61,8.63,8.48,8.49,487569.0,7.9554,7.9739,7.8353,7.8445,487569.0
2024-02-15 10:30:00,8.49,8.51,8.42,8.43,220288.0,7.8445,7.863,7.7799,7.7891,220288.0
2024-02-15 11:00:00,8.43,8.46,8.38,8.44,548468.0,7.7891,7.8168,7.7429,7.7983,548468.0
2024-02-15 11:30:00,8.43,8.5,8.42,8.49,178550.0,7.7891,7.8538,7.7799,7.8445,178550.0
2024-02-15 12:00:00,8.49,8.58,8.48,8.53,347513.0,7.8445,7.9277,7.8353,7.8815,347513.0
2024-02-15 12:30:00,8.53,8.53,8.47,8.48,189496.0,7.8815,7.8815,7.8261,7.8353,189496.0
2024-02-15 13:00:00,8.48,8.6,8.47,8.6,772031.0,7.8353,7.9462,7.8261,7.9462,772031.0
2024-02-15 13:30:00,8.6,8.69,8.59,8.62,321572.0,7.9462,8.0293,7.9369,7.9647,321572.0
2024-02-15 14:00:00,8.62,8.66,8.59,8.62,427047.0,7.9647,8.0016,7.9369,7.9647,427047.0
2024-02-15 14:30:00,8.62,8.66,8.57,8.61,407439.0,7.9647,8.0016,7.9185,7.9554,407439.0
2024-02-15 15:00:00,8.6,8.67,8.59,8.67,555137.0,7.9462,8.0109,7.9369,8.0109,555137.0
2024-02-15 15:30:00,8.67,8.68,8.57,8.65,2042627.0,8.0109,8.0201,7.9185,7.9924,2042627.0
2024-02-16 09:30:00,8.45,8.54,8.31,8.38,645211.0,7.8076,7.8907,7.6782,7.7429,645211.0
2024-02-16 10:00:00,8.37,8.53,8.34,8.44,268884.0,7.7337,7.8815,7.7059,7.7983,268884.0
2024-02-16 10:30:00,8.44,8.48,8.4,8.41,168139.0,7.7983,7.8353,7.7614,7.7706,168139.0
2024-02-16 11:00:00,8.42,8.53,8.4,8.5,163441.0,7.7799,7.8815,7.7614,7.8538,163441.0
2024-02-16 11:30:00,8.5,8.56,8.49,8.5,270135.0,7.8538,7.9092,7.8445,7.8538,270135.0
2024-02-16 12:00:00,8.51,8.52,8.46,8.52,121464.0,7.863,7.8723,7.8168,7.8723,121464.0
2024-02-16 12:30:00,8.52,8.54,8.51,8.53,96214.0,7.8723,7.8907,7.863,7.8815,96214.0
2024-02-16 13:00:00,8.52,8.58,8.49,8.54,171048.0,7.8723,7.9277,7.8445,7.8907,171048.0
2024-02-16 13:30:00,8.54,8.56,8.51,8.54,95492.0,7.8907,7.9092,7.863,7.8907,95492.0
2024-02-16 14:00:00,8.55,8.6,8.54,8.6,163046.0,7.9,7.9462,7.8907,7.9462,163046.0
2024-02-16 14:30:00,8.6,8.6,8.52,8.59,228316.0,7.9462,7.9462,7.8723,7.9369,228316.0
2024-02-16 15:00:00,8.58,8.6,8.52,8.52,354816.0,7.9277,7.9462,7.8723,7.8723,354816.0
2024-02-16 15:30:00,8.52,8.55,8.5,8.5,997668.0,7.8723,7.9,7.8538,7.8538,997668.0
2024-02-20 09:30:00,8.35,8.4,8.26,8.34,330531.0,7.7152,7.7614,7.632,7.7059,330531.0
2024-02-20 10:00:00,8.34,8.38,8.29,8.37,202706.0,7.7059,7.7429,7.6597,7.7337,202706.0
2024-02-20 10:30:00,8.37,8.45,8.36,8.44,230471.0,7.7337,7.8076,7.7244,7.7983,230471.0
2024-02-20 11:00:00,8.44,8.44,8.39,8.41,151148.0,7.7983,7.7983,7.7521,7.7706,151148.0
2024-02-20 11:30:00,8.41,8.42,8.35,8.36,115647.0,7.7706,7.7799,7.7152,7.7244,115647.0
2024-02-20 12:00:00,8.35,8.36,8.32,8.35,109836.0,7.7152,7.7244,7.6875,7.7152,109836.0
2024-02-20 12:30:00,8.34,8.36,8.31,8.35,124592.0,7.7059,7.7244,7.6782,7.7152,124592.0
2024-02-20 13:00:00,8.34,8.38,8.32,8.34,188820.0,7.7059,7.7429,7.6875,7.7059,188820.0
2024-02-20 13:30:00,8.34,8.36,8.31,8.36,320747.0,7.7059,7.7244,7.6782,7.7244,320747.0
2024-02-20 14:00:00,8.35,8.35,8.28,8.32,325793.0,7.7152,7.7152,7.6505,7.6875,325793.0
2024-02-20 14:30:00,8.32,8.36,8.3,8.33,463771.0,7.6875,7.7244,7.669,7.6967,463771.0
2024-02-20 15:00:00,8.33,8.34,8.31,8.33,241869.0,7.6967,7.7059,7.6782,7.6967,241869.0
2024-02-20 15:30:00,8.33,8.34,8.27,8.33,1211903.0,7.6967,7.7059,7.6413,7.6967,1211903.0
2024-02-21 09:30:00,8.29,8.33,8.17,8.27,192783.0,7.6597,7.6967,7.5489,7.6413,192783.0
2024-02-21 10:00:00,8.26,8.29,8.25,8.26,97930.0,7.632,7.6597,7.6228,7.632,97930.0
2024-02-21 10:30:00,8.26,8.32,8.25,8.3,109049.0,7.632,7.6875,7.6228,7.669,109049.0
2024-02-21 11:00:00,8.3,8.34,8.28,8.29,126950.0,7.669,7.7059,7.6505,7.6597,126950.0
2024-02-21 11:30:00,8.29,8.3,8.22,8.28,211342.0,7.6597,7.669,7.5951,7.6505,211342.0
2024-02-21 12:00:00,8.27,8.28,8.24,8.25,273168.0,7.6413,7.6505,7.6135,7.6228,273168.0
2024-02-21 12:30:00,8.25,8.29,8.24,8.29,122673.0,7.6228,7.6597,7.6135,7.6597,122673.0
2024-02-21 13:00:00,8.29,8.29,8.23,8.25,84463.0,7.6597,7.6597,7.6043,7.6228,84463.0
2024-02-21 13:30:00,8.25,8.26,8.22,8.25,81866.0,7.6228,7.632,7.5951,7.6228,81866.0
2024-02-21 14:00:00,8.25,8.28,8.23,8.26,163485.0,7.6228,7.6505,7.6043,7.632,163485.0
2024-02-21 14:30:00,8.25,8.27,8.23,8.27,125426.0,7.6228,7.6413,7.6043,7.6413,125426.0
2024-02-21 15:00:00,8.26,8.27,8.21,8.22,169991.0,7.632,7.6413,7.5858,7.5951,169991.0
2024-02-21 15:30:00,8.22,8.29,8.22,8.27,787049.0,7.5951,7.6597,7.5951,7.6413,787049.0
2024-02-22 09:30:00,8.52,8.61,8.32,8.49,581467.0,7.8723,7.9554,7.6875,7.8445,581467.0
2024-02-22 10:00:00,8.5,8.55,8.33,8.35,394817.0,7.8538,7.9,7.6967,7.7152,394817.0
2024-02-22 10:30:00,8.35,8.4,8.31,8.39,220483.0,7.7152,7.7614,7.6782,7.7521,220483.0
2024-02-22 11:00:00,8.39,8.43,8.37,8.39,120950.0,7.7521,7.7891,7.7337,7.7521,120950.0
2024-02-22 11:30:00,8.39,8.42,8.37,8.4,106112.0,7.7521,7.7799,7.7337,7.7614,106112.0
2024-02-22 12:00:00,8.39,8.41,8.36,8.41,81459.0,7.7521,7.7706,7.7244,7.7706,81459.0
2024-02-22 12:30:00,8.41,8.41,8.36,8.39,109463.0,7.7706,7.7706,7.7244,7.7521,109463.0
2024-02-22 13:00:00,8.39,8.41,8.35,8.41,129594.0,7.7521,7.7706,7.7152,7.7706,129594.0
2024-02-22 13:30:00,8.41,8.44,8.41,8.43,133787.0,7.7706,7.7983,7.7706,7.7891,133787.0
2024-02-22 14:00:00,8.43,8.44,8.41,8.44,176462.0,7.7891,7.7983,7.7706,7.7983,176462.0
2024-02-22 14:30:00,8.44,8.44,8.38,8.39,217326.0,7.7983,7.7983,7.7429,7.7521,217326.0
2024-02-22 15:00:00,8.39,8.49,8.39,8.46,362931.0,7.7521,7.8445,7.7521,7.8168,362931.0
2024-02-22 15:30:00,8.46,8.54,8.45,8.46,1517283.0,7.8168,7.8907,7.8076,7.8168,1517283.0
2024-02-23 09:30:00,8.4,8.4,8.3,8.37,311411.0,7.7614,7.7614,7.669,7.7337,311411.0
2024-02-23 10:00:00,8.38,8.4,8.31,8.33,386990.0,7.7429,7.7614,7.6782,7.6967,386990.0
2024-02-23 10:30:00,8.33,8.42,8.29,8.42,284346.0,7.6967,7.7799,7.6597,7.7799,284346.0
2024-02-23 11:00:00,8.42,8.43,8.36,8.41,255284.0,7.7799,7.7891,7.7244,7.7706,255284.0
2024-02-23 11:30:00,8.41,8.47,8.4,8.44,173582.0,7.7706,7.8261,7.7614,7.7983,173582.0
2024-02-23 12:00:00,8.44,8.51,8.43,8.45,139034.0,7.7983,7.863,7.7891,7.8076,139034.0
2024-02-23 12:30:00,8.45,8.53,8.43,8.49,695975.0,7.8076,7.8815,7.7891,7.8445,695975.0
2024-02-23 13:00:00,8.49,8.49,8.42,8.44,121673.0,7.8445,7.8445,7.7799,7.7983,121673.0
2024-02-23 13:30:00,8.43,8.47,8.42,8.46,128296.0,7.7891,7.8261,7.7799,7.8168,128296.0
2024-02-23 14:00:00,8.47,8.47,8.4,8.43,137528.0,7.8261,7.8261,7.7614,7.7891,137528.0
2024-02-23 14:30:00,8.43,8.43,8.38,8.39,224275.0,7.7891,7.7891,7.7429,7.7521,224275.0
2024-02-23 15:00:00,8.39,8.42,8.37,8.41,323452.0,7.7521,7.7799,7.7337,7.7706,323452.0
2024-02-23 15:30:00,8.41,8.44,8.39,8.44,683346.0,7.7706,7.7983,7.7521,7.7983,683346.0
2024-02-26 09:30:00,8.37,8.43,8.3,8.42,125908.0,7.7337,7.7891,7.669,7.7799,125908.0
2024-02-26 10:00:00,8.43,8.43,8.31,8.34,151081.0,7.7891,7.7891,7.6782,7.7059,151081.0
2024-02-26 10:30:00,8.34,8.36,8.29,8.31,141422.0,7.7059,7.7244,7.6597,7.6782,141422.0
2024-02-26 11:00:00,8.32,8.32,8.24,8.26,138717.0,7.6875,7.6875,7.6135,7.632,138717.0
2024-02-26 11:30:00,8.26,8.28,8.23,8.28,115967.0,7.632,7.6505,7.6043,7.6505,115967.0
2024-02-26 12:00:00,8.27,8.27,8.24,8.27,124843.0,7.6413,7.6413,7.6135,7.6413,124843.0
2024-02-26 12:30:00,8.26,8.26,8.21,8.22,141388.0,7.632,7.632,7.5858,7.5951,141388.0
2024-02-26 13:00:00,8.22,8.23,8.14,8.14,196730.0,7.5951,7.6043,7.5212,7.5212,196730.0
2024-02-26 13:30:00,8.14,8.14,8.11,8.12,162933.0,7.5212,7.5212,7.4934,7.5027,162933.0
2024-02-26 14:00:00,8.12,8.14,8.1,8.13,154870.0,7.5027,7.5212,7.4842,7.5119,154870.0
2024-02-26 14:30:00,8.13,8.15,8.1,8.14,269794.0,7.5119,7.5304,7.4842,7.5212,269794.0
2024-02-26 15:00:00,8.14,8.18,8.14,8.18,235447.0,7.5212,7.5581,7.5212,7.5581,235447.0
2024-02-26 15:30:00,8.18,8.22,8.15,8.21,1021215.0,7.5581,7.5951,7.5304,7.5858,1021215.0
2024-02-27 09:30:00,8.33,8.33,8.18,8.2,275913.0,7.6967,7.6967,7.5581,7.5766,275913.0
2024-02-27 10:00:00,8.2,8.26,8.17,8.24,256152.0,7.5766,7.632,7.5489,7.6135,256152.0
2024-02-27 10:30:00,8.24,8.27,8.23,8.27,246317.0,7.6135,7.6413,7.6043,7.6413,246317.0
2024-02-27 11:00:00,8.27,8.3,8.24,8.29,332842.0,7.6413,7.669,7.6135,7.6597,332842.0
2024-02-27 11:30:00,8.29,8.3,8.24,8.24,140964.0,7.6597,7.669,7.6135,7.6135,140964.0
2024-02-27 12:00:00,8.24,8.25,8.21,8.23,160788.0,7.6135,7.6228,7.5858,7.6043,160788.0
2024-02-27 12:30:00,8.22,8.25,8.22,8.24,153885.0,7.5951,7.6228,7.5951,7.6135,153885.0
2024-02-27 13:00:00,8.24,8.27,8.21,8.21,116688.0,7.6135,7.6413,7.5858,7.5858,116688.0
2024-02-27 13:30:00,8.21,8.23,8.2,8.21,150961.0,7.5858,7.6043,7.5766,7.5858,150961.0
2024-02-27 14:00:00,8.21,8.23,8.19,8.22,167124.0,7.5858,7.6043,7.5674,7.5951,167124.0
2024-02-27 14:30:00,8.22,8.22,8.15,8.18,210573.0,7.5951,7.5951,7.5304,7.5581,210573.0
2024-02-27 15:00:00,8.19,8.22,8.18,8.21,165335.0,7.5674,7.5951,7.5581,7.5858,165335.0
2024-02-27 15:30:00,8.21,8.23,8.2,8.22,516620.0,7.5858,7.6043,7.5766,7.5951,516620.0
2024-02-28 09:30:00,8.21,8.21,8.01,8.08,588453.0,7.5858,7.5858,7.401,7.4657,588453.0
2024-02-28 10:00:00,8.08,8.11,8.03,8.1,295026.0,7.4657,7.4934,7.4195,7.4842,295026.0
2024-02-28 10:30:00,8.1,8.14,8.06,8.13,208710.0,7.4842,7.5212,7.4472,7.5119,208710.0
2024-02-28 11:00:00,8.14,8.14,8.07,8.09,92074.0,7.5212,7.5212,7.4565,7.475,92074.0
2024-02-28 11:30:00,8.09,8.09,8.05,8.06,254286.0,7.475,7.475,7.438,7.4472,254286.0
2024-02-28 12:00:00,8.06,8.09,8.03,8.05,275034.0,7.4472,7.475,7.4195,7.438,275034.0
2024-02-28 12:30:00,8.05,8.1,8.04,8.07,142974.0,7.438,7.4842,7.4288,7.4565,142974.0
2024-02-28 13:00:00,8.07,8.09,8.04,8.08,114182.0,7.4565,7.475,7.4288,7.4657,114182.0
2024-02-28 13:30:00,8.08,8.11,8.05,8.05,434254.0,7.4657,7.4934,7.438,7.438,434254.0
2024-02-28 14:00:00,8.05,8.06,7.99,8.02,406128.0,7.438,7.4472,7.3826,7.4103,406128.0
2024-02-28 14:30:00,8.01,8.02,7.98,8.02,193876.0,7.401,7.4103,7.3733,7.4103,193876.0
2024-02-28 15:00:00,8.02,8.03,7.99,8.03,197837.0,7.4103,7.4195,7.3826,7.4195,197837.0
2024-02-28 15:30:00,8.03,8.05,7.98,8.0,1152739.0,7.4195,7.438,7.3733,7.3918,1152739.0
2024-02-29 09:30:00,8.19,8.36,8.15,8.28,492355.0,7.5674,7.7244,7.5304,7.6505,492355.0
2024-02-29 10:00:00,8.28,8.32,8.2,8.28,476362.0,7.6505,7.6875,7.5766,7.6505,476362.0
2024-02-29 10:30:00,8.28,8.31,8.19,8.21,301883.0,7.6505,7.6782,7.5674,7.5858,301883.0
2024-02-29 11:00:00,8.21,8.24,8.17,8.18,229699.0,7.5858,7.6135,7.5489,7.5581,229699.0
2024-02-29 11:30:00,8.18,8.18,8.12,8.13,211654.0,7.5581,7.5581,7.5027,7.5119,211654.0
2024-02-29 12:00:00,8.13,8.16,8.12,8.13,198612.0,7.5119,7.5396,7.5027,7.5119,198612.0
2024-02-29 12:30:00,8.13,8.17,8.13,8.17,153083.0,7.5119,7.5489,7.5119,7.5489,153083.0
2024-02-29 13:00:00,8.16,8.19,8.16,8.19,90279.0,7.5396,7.5674,7.5396,7.5674,90279.0
2024-02-29 13:30:00,8.18,8.22,8.17,8.2,213375.0,7.5581,7.5951,7.5489,7.5766,213375.0
2024-02-29 14:00:00,8.2,8.21,8.16,8.17,167482.0,7.5766,7.5858,7.5396,7.5489,167482.0
2024-02-29 14:30:00,8.17,8.19,8.13,8.14,155055.0,7.5489,7.5674,7.5119,7.5212,155055.0
2024-02-29 15:00:00,8.14,8.16,8.12,8.13,191209.0,7.5212,7.5396,7.5027,7.5119,191209.0
2024-02-29 15:30:00,8.14,8.21,8.14,8.17,754803.0,7.5212,7.5858,7.5212,7.5489,754803.0
2024-03-01 09:30:00,8.06,8.09,7.77,7.84,1527113.0,7.4472,7.475,7.1793,7.244,1527113.0
2024-03-01 10:00:00,7.85,8.06,7.85,8.05,951180.0,7.2532,7.4472,7.2532,7.438,951180.0
2024-03-01 10:30:00,8.05,8.05,7.99,8.03,262411.0,7.438,7.438,7.3826,7.4195,262411.0
2024-03-01 11:00:00,8.03,8.06,7.99,8.0,223241.0,7.4195,7.4472,7.3826,7.3918,223241.0
2024-03-01 11:30:00,8.0,8.01,7.96,7.99,167342.0,7.3918,7.401,7.3548,7.3826,167342.0
2024-03-01 12:00:00,7.98,8.01,7.98,7.99,134989.0,7.3733,7.401,7.3733,7.3826,134989.0
2024-03-01 12:30:00,7.99,8.0,7.94,7.95,133010.0,7.3826,7.3918,7.3364,7.3456,133010.0
2024-03-01 13:00:00,7.95,7.95,7.92,7.94,87176.0,7.3456,7.3456,7.3179,7.3364,87176.0
2024-03-01 13:30:00,7.94,7.99,7.92,7.98,132760.0,7.3364,7.3826,7.3179,7.3733,132760.0
2024-03-01 14:00:00,7.99,8.03,7.98,8.03,204822.0,7.3826,7.4195,7.3733,7.4195,204822.0
2024-03-01 14:30:00,8.03,8.07,8.02,8.06,248096.0,7.4195,7.4565,7.4103,7.4472,248096.0
2024-03-01 15:00:00,8.06,8.06,7.99,8.02,214906.0,7.4472,7.4472,7.3826,7.4103,214906.0
2024-03-01 15:30:00,8.02,8.03,7.99,8.03,776953.0,7.4103,7.4195,7.3826,7.4195,776953.0
2024-03-04 09:30:00,8.08,8.19,7.86,7.86,842528.0,7.4657,7.5674,7.2624,7.2624,842528.0
2024-03-04 10:00:00,7.85,7.86,7.48,7.48,1991188.0,7.2532,7.2624,6.9113,6.9113,1991188.0
2024-03-04 10:30:00,7.48,7.63,7.46,7.58,1468342.0,6.9113,7.0499,6.8928,7.0037,1468342.0
2024-03-04 11:00:00,7.57,7.64,7.56,7.63,776796.0,6.9945,7.0592,6.9852,7.0499,776796.0
2024-03-04 11:30:00,7.63,7.78,7.61,7.77,685835.0,7.0499,7.1885,7.0314,7.1793,685835.0
2024-03-04 12:00:00,7.77,7.79,7.74,7.75,703803.0,7.1793,7.1978,7.1516,7.1608,703803.0
2024-03-04 12:30:00,7.74,7.79,7.72,7.78,633881.0,7.1516,7.1978,7.1331,7.1885,633881.0
2024-03-04 13:00:00,7.78,7.87,7.75,7.77,984717.0,7.1885,7.2717,7.1608,7.1793,984717.0
2024-03-04 13:30:00,7.77,7.78,7.64,7.67,825340.0,7.1793,7.1885,7.0592,7.0869,825340.0
2024-03-04 14:00:00,7.68,7.69,7.6,7.61,914708.0,7.0961,7.1054,7.0222,7.0314,914708.0
2024-03-04 14:30:00,7.61,7.67,7.59,7.61,2076300.0,7.0314,7.0869,7.013,7.0314,2076300.0
2024-03-04 15:00:00,7.6,7.64,7.57,7.61,559633.0,7.0222,7.0592,6.9945,7.0314,559633.0
2024-03-04 15:30:00,7.61,7.61,7.53,7.56,2559229.0,7.0314,7.0314,6.9575,6.9852,2559229.0
2024-03-05 09:30:00,7.49,7.68,7.46,7.58,400741.0,6.9206,7.0961,6.8928,7.0037,400741.0
2024-03-05 10:00:00,7.58,7.72,7.55,7.72,648717.0,7.0037,7.1331,6.976,7.1331,648717.0
2024-03-05 10:30:00,7.72,7.78,7.68,7.7,350754.0,7.1331,7.1885,7.0961,7.1146,350754.0
2024-03-05 11:00:00,7.7,7.74,7.66,7.68,236160.0,7.1146,7.1516,7.0776,7.0961,236160.0
2024-03-05 11:30:00,7.68,7.71,7.66,7.71,185538.0,7.0961,7.1238,7.0776,7.1238,185538.0
2024-03-05 12:00:00,7.71,7.83,7.69,7.83,307700.0,7.1238,7.2347,7.1054,7.2347,307700.0
2024-03-05 12:30:00,7.83,7.86,7.8,7.83,307518.0,7.2347,7.2624,7.207,7.2347,307518.0
2024-03-05 13:00:00,7.83,7.87,7.81,7.85,358240.0,7.2347,7.2717,7.2162,7.2532,358240.0
2024-03-05 13:30:00,7.85,7.92,7.81,7.87,476769.0,7.2532,7.3179,7.2162,7.2717,476769.0
2024-03-05 14:00:00,7.86,7.92,7.85,7.91,350533.0,7.2624,7.3179,7.2532,7.3086,350533.0
2024-03-05 14:30:00,7.91,7.97,7.86,7.86,473311.0,7.3086,7.3641,7.2624,7.2624,473311.0
2024-03-05 15:00:00,7.87,7.89,7.8,7.86,532860.0,7.2717,7.2902,7.207,7.2624,532860.0
2024-03-05 15:30:00,7.86,7.9,7.82,7.87,1438192.0,7.2624,7.2994,7.2255,7.2717,1438192.0
2024-03-06 09:30:00,7.92,7.92,7.79,7.9,371400.0,7.3179,7.3179,7.1978,7.2994,371400.0
2024-03-06 10:00:00,7.9,7.95,7.85,7.88,300114.0,7.2994,7.3456,7.2532,7.2809,300114.0
2024-03-06 10:30:00,7.88,7.95,7.85,7.94,245860.0,7.2809,7.3456,7.2532,7.3364,245860.0
2024-03-06 11:00:00,7.94,8.05,7.94,8.05,257412.0,7.3364,7.438,7.3364,7.438,257412.0
2024-03-06 11:30:00,8.05,8.05,7.59,7.6,1223199.0,7.438,7.438,7.013,7.0222,1223199.0
2024-03-06 12:00:00,7.6,7.79,7.07,7.46,4660098.0,7.0222,7.1978,6.5325,6.8928,4660098.0
2024-03-06 12:30:00,7.45,7.81,7.41,7.66,2400180.0,6.8836,7.2162,6.8467,7.0776,2400180.0
2024-03-06 13:00:00,7.65,7.71,7.61,7.66,1240820.0,7.0684,7.1238,7.0314,7.0776,1240820.0
2024-03-06 13:30:00,7.66,7.72,7.57,7.71,960672.0,7.0776,7.1331,6.9945,7.1238,960672.0
2024-03-06 14:00:00,7.7,8.28,7.64,8.28,4655568.0,7.1146,7.6505,7.0592,7.6505,4655568.0
2024-03-06 14:30:00,8.28,8.46,8.1,8.17,3831147.0,7.6505,7.8168,7.4842,7.5489,3831147.0
2024-03-06 15:00:00,8.16,8.31,8.13,8.17,1862231.0,7.5396,7.6782,7.5119,7.5489,1862231.0
2024-03-06 15:30:00,8.17,8.19,8.04,8.14,3186868.0,7.5489,7.5674,7.4288,7.5212,3186868.0
2024-03-07 09:30:00,8.27,8.5,8.23,8.41,1220861.0,7.6413,7.8538,7.6043,7.7706,1220861.0
2024-03-07 10:00:00,8.41,8.42,8.22,8.29,685443.0,7.7706,7.7799,7.5951,7.6597,685443.0
2024-03-07 10:30:00,8.3,8.33,8.22,8.22,296533.0,7.669,7.6967,7.5951,7.5951,296533.0
2024-03-07 11:00:00,8.22,8.23,8.14,8.21,251781.0,7.5951,7.6043,7.5212,7.5858,251781.0
2024-03-07 11:30:00,8.2,8.27,8.15,8.21,472834.0,7.5766,7.6413,7.5304,7.5858,472834.0
2024-03-07 12:00:00,8.22,8.27,8.21,8.25,478168.0,7.5951,7.6413,7.5858,7.6228,478168.0
2024-03-07 12:30:00,8.26,8.26,8.17,8.18,490126.0,7.632,7.632,7.5489,7.5581,490126.0
2024-03-07 13:00:00,8.18,8.26,8.17,8.26,144411.0,7.5581,7.632,7.5489,7.632,144411.0
2024-03-07 13:30:00,8.26,8.27,8.2,8.23,191995.0,7.632,7.6413,7.5766,7.6043,191995.0
2024-03-07 14:00:00,8.23,8.24,8.16,8.18,230401.0,7.6043,7.6135,7.5396,7.5581,230401.0
2024-03-07 14:30:00,8.18,8.2,8.17,8.19,147850.0,7.5581,7.5766,7.5489,7.5674,147850.0
2024-03-07 15:00:00,8.19,8.19,8.16,8.17,181626.0,7.5674,7.5674,7.5396,7.5489,181626.0
2024-03-07 15:30:00,8.16,8.24,8.15,8.21,1008073.0,7.5396,7.6135,7.5304,7.5858,1008073.0
2024-03-08 09:30:00,8.28,8.36,8.05,8.07,673230.0,7.6505,7.7244,7.438,7.4565,673230.0
2024-03-08 10:00:00,8.07,8.15,8.04,8.13,246936.0,7.4565,7.5304,7.4288,7.5119,246936.0
2024-03-08 10:30:00,8.13,8.15,8.04,8.08,675982.0,7.5119,7.5304,7.4288,7.4657,675982.0
2024-03-08 11:00:00,8.07,8.08,7.97,7.98,429310.0,7.4565,7.4657,7.3641,7.3733,429310.0
2024-03-08 11:30:00,7.97,8.05,7.97,8.03,206066.0,7.3641,7.438,7.3641,7.4195,206066.0
2024-03-08 12:00:00,8.04,8.05,7.96,8.0,195420.0,7.4288,7.438,7.3548,7.3918,195420.0
2024-03-08 12:30:00,7.99,8.01,7.92,7.95,125433.0,7.3826,7.401,7.3179,7.3456,125433.0
2024-03-08 13:00:00,7.94,8.0,7.92,7.99,207919.0,7.3364,7.3918,7.3179,7.3826,207919.0
2024-03-08 13:30:00,7.98,7.99,7.92,7.94,153898.0,7.3733,7.3826,7.3179,7.3364,153898.0
2024-03-08 14:00:00,7.94,7.99,7.93,7.99,148331.0,7.3364,7.3826,7.3271,7.3826,148331.0
2024-03-08 14:30:00,7.99,8.01,7.96,7.98,203130.0,7.3826,7.401,7.3548,7.3733,203130.0
2024-03-08 15:00:00,7.97,7.98,7.91,7.94,380707.0,7.3641,7.3733,7.3086,7.3364,380707.0
2024-03-08 15:30:00,7.94,7.99,7.93,7.95,843856.0,7.3364,7.3826,7.3271,7.3456,843856.0
2024-03-11 09:30:00,7.91,8.27,7.91,8.21,888727.0,7.3086,7.6413,7.3086,7.5858,888727.0
2024-03-11 10:00:00,8.21,8.22,8.11,8.2,304612.0,7.5858,7.5951,7.4934,7.5766,304612.0
2024-03-11 10:30:00,8.21,8.25,8.11,8.13,730551.0,7.5858,7.6228,7.4934,7.5119,730551.0
2024-03-11 11:00:00,8.13,8.18,8.1,8.18,198671.0,7.5119,7.5581,7.4842,7.5581,198671.0
2024-03-11 11:30:00,8.18,8.2,8.12,8.17,231342.0,7.5581,7.5766,7.5027,7.5489,231342.0
2024-03-11 12:00:00,8.17,8.23,8.14,8.21,188565.0,7.5489,7.6043,7.5212,7.5858,188565.0
2024-03-11 12:30:00,8.21,8.23,8.19,8.22,151464.0,7.5858,7.6043,7.5674,7.5951,151464.0
2024-03-11 13:00:00,8.22,8.27,8.21,8.26,185549.0,7.5951,7.6413,7.5858,7.632,185549.0
2024-03-11 13:30:00,8.26,8.26,8.21,8.22,186926.0,7.632,7.632,7.5858,7.5951,186926.0
2024-03-11 14:00:00,8.22,8.23,8.19,8.21,140939.0,7.5951,7.6043,7.5674,7.5858,140939.0
2024-03-11 14:30:00,8.21,8.22,8.17,8.21,295238.0,7.5858,7.5951,7.5489,7.5858,295238.0
2024-03-11 15:00:00,8.21,8.23,8.17,8.18,486432.0,7.5858,7.6043,7.5489,7.5581,486432.0
2024-03-11 15:30:00,8.18,8.19,8.13,8.14,931475.0,7.5581,7.5674,7.5119,7.5212,931475.0
2024-03-12 09:30:00,8.15,8.18,8.01,8.17,285919.0,7.5304,7.5581,7.401,7.5489,285919.0
2024-03-12 10:00:00,8.17,8.22,8.09,8.21,276194.0,7.5489,7.5951,7.475,7.5858,276194.0
2024-03-12 10:30:00,8.21,8.28,8.18,8.24,171045.0,7.5858,7.6505,7.5581,7.6135,171045.0
2024-03-12 11:00:00,8.24,8.25,8.22,8.25,149850.0,7.6135,7.6228,7.5951,7.6228,149850.0
2024-03-12 11:30:00,8.25,8.26,8.13,8.14,324816.0,7.6228,7.632,7.5119,7.5212,324816.0
2024-03-12 12:00:00,8.14,8.15,8.06,8.07,319161.0,7.5212,7.5304,7.4472,7.4565,319161.0
2024-03-12 12:30:00,8.07,8.07,8.0,8.02,435469.0,7.4565,7.4565,7.3918,7.4103,435469.0
2024-03-12 13:00:00,8.02,8.03,7.95,8.02,318329.0,7.4103,7.4195,7.3456,7.4103,318329.0
2024-03-12 13:30:00,8.01,8.03,7.99,8.01,126158.0,7.401,7.4195,7.3826,7.401,126158.0
2024-03-12 14:00:00,8.01,8.02,7.98,8.02,107606.0,7.401,7.4103,7.3733,7.4103,107606.0
2024-03-12 14:30:00,8.01,8.06,8.01,8.03,232269.0,7.401,7.4472,7.401,7.4195,232269.0
2024-03-12 15:00:00,8.04,8.04,7.98,8.0,315496.0,7.4288,7.4288,7.3733,7.3918,315496.0
2024-03-12 15:30:00,8.0,8.03,7.98,7.99,1030501.0,7.3918,7.4195,7.3733,7.3826,1030501.0
2024-03-13 09:30:00,7.94,8.13,7.88,7.99,336906.0,7.439,7.617,7.3828,7.4859,336906.0
2024-03-13 10:00:00,7.99,8.06,7.97,8.0,176065.0,7.4859,7.5515,7.4671,7.4952,176065.0
2024-03-13 10:30:00,8.0,8.04,7.97,8.01,219288.0,7.4952,7.5327,7.4671,7.5046,219288.0
2024-03-13 11:00:00,8.0,8.08,7.98,8.04,149254.0,7.4952,7.5702,7.4765,7.5327,149254.0
2024-03-13 11:30:00,8.04,8.06,8.01,8.03,132019.0,7.5327,7.5515,7.5046,7.5234,132019.0
2024-03-13 12:00:00,8.03,8.06,8.01,8.03,164695.0,7.5234,7.5515,7.5046,7.5234,164695.0
2024-03-13 12:30:00,8.03,8.04,8.0,8.02,93263.0,7.5234,7.5327,7.4952,7.514,93263.0
2024-03-13 13:00:00,8.01,8.04,8.0,8.03,156650.0,7.5046,7.5327,7.4952,7.5234,156650.0
2024-03-13 13:30:00,8.03,8.03,7.98,8.0,110589.0,7.5234,7.5234,7.4765,7.4952,110589.0
2024-03-13 14:00:00,8.0,8.01,7.98,8.0,98787.0,7.4952,7.5046,7.4765,7.4952,98787.0
2024-03-13 14:30:00,7.99,8.0,7.95,7.96,174560.0,7.4859,7.4952,7.4484,7.4578,174560.0
2024-03-13 15:00:00,7.96,7.97,7.88,7.9,311178.0,7.4578,7.4671,7.3828,7.4016,311178.0
2024-03-13 15:30:00,7.9,7.93,7.84,7.86,1044731.0,7.4016,7.4297,7.3453,7.3641,1044731.0
2024-03-14 09:30:00,7.78,7.8,7.52,7.53,627854.0,7.2891,7.3079,7.0455,7.0549,627854.0
2024-03-14 10:00:00,7.53,7.56,7.45,7.47,717155.0,7.0549,7.083,6.9799,6.9987,717155.0
2024-03-14 10:30:00,7.48,7.51,7.46,7.5,328726.0,7.0081,7.0362,6.9893,7.0268,328726.0
2024-03-14 11:00:00,7.5,7.51,7.45,7.46,206497.0,7.0268,7.0362,6.9799,6.9893,206497.0
2024-03-14 11:30:00,7.46,7.46,7.42,7.46,299341.0,6.9893,6.9893,6.9518,6.9893,299341.0
2024-03-14 12:00:00,7.46,7.48,7.37,7.37,327374.0,6.9893,7.0081,6.905,6.905,327374.0
2024-03-14 12:30:00,7.37,7.47,7.37,7.44,748416.0,6.905,6.9987,6.905,6.9706,748416.0
2024-03-14 13:00:00,7.44,7.5,7.41,7.47,405981.0,6.9706,7.0268,6.9425,6.9987,405981.0
2024-03-14 13:30:00,7.47,7.51,7.45,7.48,252617.0,6.9987,7.0362,6.9799,7.0081,252617.0
2024-03-14 14:00:00,7.49,7.51,7.46,7.48,237933.0,7.0174,7.0362,6.9893,7.0081,237933.0
2024-03-14 14:30:00,7.48,7.51,7.46,7.47,190842.0,7.0081,7.0362,6.9893,6.9987,190842.0
2024-03-14 15:00:00,7.47,7.47,7.37,7.42,481610.0,6.9987,6.9987,6.905,6.9518,481610.0
2024-03-14 15:30:00,7.42,7.53,7.4,7.53,1212983.0,6.9518,7.0549,6.9331,7.0549,1212983.0
2024-03-15 09:30:00,7.47,7.63,7.46,7.6,1067295.0,6.9987,7.1486,6.9893,7.1205,1067295.0
2024-03-15 10:00:00,7.59,7.64,7.55,7.61,161136.0,7.1111,7.158,7.0736,7.1299,161136.0
2024-03-15 10:30:00,7.61,7.63,7.56,7.58,164969.0,7.1299,7.1486,7.083,7.1017,164969.0
2024-03-15 11:00:00,7.58,7.62,7.56,7.62,93628.0,7.1017,7.1392,7.083,7.1392,93628.0
2024-03-15 11:30:00,7.62,7.65,7.6,7.65,133192.0,7.1392,7.1673,7.1205,7.1673,133192.0
2024-03-15 12:00:00,7.65,7.66,7.62,7.66,116661.0,7.1673,7.1767,7.1392,7.1767,116661.0
2024-03-15 12:30:00,7.66,7.66,7.6,7.6,167495.0,7.1767,7.1767,7.1205,7.1205,167495.0
2024-03-15 13:00:00,7.61,7.65,7.6,7.61,151313.0,7.1299,7.1673,7.1205,7.1299,151313.0
2024-03-15 13:30:00,7.61,7.64,7.6,7.64,137497.0,7.1299,7.158,7.1205,7.158,137497.0
2024-03-15 14:00:00,7.64,7.64,7.59,7.63,154731.0,7.158,7.158,7.1111,7.1486,154731.0
2024-03-15 14:30:00,7.63,7.66,7.62,7.65,180499.0,7.1486,7.1767,7.1392,7.1673,180499.0
2024-03-15 15:00:00,7.65,7.67,7.63,7.65,327434.0,7.1673,7.1861,7.1486,7.1673,327434.0
2024-03-15 15:30:00,7.64,7.64,7.53,7.55,1160635.0,7.158,7.158,7.0549,7.0736,1160635.0
2024-03-18 09:30:00,7.58,7.6,7.43,7.56,222755.0,7.1017,7.1205,6.9612,7.083,222755.0
2024-03-18 10:00:00,7.56,7.58,7.52,7.53,110348.0,7.083,7.1017,7.0455,7.0549,110348.0
2024-03-18 10:30:00,7.52,7.57,7.51,7.54,138137.0,7.0455,7.0924,7.0362,7.0643,138137.0
2024-03-18 11:00:00,7.54,7.57,7.49,7.5,217605.0,7.0643,7.0924,7.0174,7.0268,217605.0
2024-03-18 11:30:00,7.49,7.52,7.47,7.5,86796.0,7.0174,7.0455,6.9987,7.0268,86796.0
2024-03-18 12:00:00,7.5,7.5,7.46,7.47,165241.0,7.0268,7.0268,6.9893,6.9987,165241.0
2024-03-18 12:30:00,7.47,7.5,7.45,7.47,98141.0,6.9987,7.0268,6.9799,6.9987,98141.0
2024-03-18 13:00:00,7.48,7.5,7.47,7.49,56969.0,7.0081,7.0268,6.9987,7.0174,56969.0
2024-03-18 13:30:00,7.49,7.5,7.47,7.49,104831.0,7.0174,7.0268,6.9987,7.0174,104831.0
2024-03-18 14:00:00,7.49,7.53,7.48,7.51,263296.0,7.0174,7.0549,7.0081,7.0362,263296.0
2024-03-18 14:30:00,7.52,7.53,7.51,7.52,108081.0,7.0455,7.0549,7.0362,7.0455,108081.0
2024-03-18 15:00:00,7.51,7.52,7.45,7.45,148630.0,7.0362,7.0455,6.9799,6.9799,148630.0
2024-03-18 15:30:00,7.46,7.49,7.42,7.43,684609.0,6.9893,7.0174,6.9518,6.9612,684609.0
2024-03-19 09:30:00,7.38,7.48,7.36,7.4,429331.0,6.9144,7.0081,6.8956,6.9331,429331.0
2024-03-19 10:00:00,7.4,7.46,7.38,7.45,162438.0,6.9331,6.9893,6.9144,6.9799,162438.0
2024-03-19 10:30:00,7.45,7.5,7.43,7.49,128140.0,6.9799,7.0268,6.9612,7.0174,128140.0
2024-03-19 11:00:00,7.49,7.54,7.48,7.54,93323.0,7.0174,7.0643,7.0081,7.0643,93323.0
2024-03-19 11:30:00,7.54,7.55,7.52,7.54,90059.0,7.0643,7.0736,7.0455,7.0643,90059.0
2024-03-19 12:00:00,7.54,7.54,7.51,7.54,92609.0,7.0643,7.0643,7.0362,7.0643,92609.0
2024-03-19 12:30:00,7.54,7.58,7.53,7.54,207999.0,7.0643,7.1017,7.0549,7.0643,207999.0
2024-03-19 13:00:00,7.53,7.57,7.51,7.53,118279.0,7.0549,7.0924,7.0362,7.0549,118279.0
2024-03-19 13:30:00,7.53,7.54,7.51,7.52,70820.0,7.0549,7.0643,7.0362,7.0455,70820.0
2024-03-19 14:00:00,7.51,7.51,7.46,7.49,109255.0,7.0362,7.0362,6.9893,7.0174,109255.0
2024-03-19 14:30:00,7.48,7.5,7.46,7.49,85931.0,7.0081,7.0268,6.9893,7.0174,85931.0
2024-03-19 15:00:00,7.49,7.51,7.47,7.5,71905.0,7.0174,7.0362,6.9987,7.0268,71905.0
2024-03-19 15:30:00,7.5,7.51,7.47,7.49,448035.0,7.0268,7.0362,6.9987,7.0174,448035.0
2024-03-20 09:30:00,7.41,7.47,7.36,7.42,209363.0,6.9425,6.9987,6.8956,6.9518,209363.0
2024-03-20 10:00:00,7.41,7.46,7.39,7.45,59390.0,6.9425,6.9893,6.9237,6.9799,59390.0
2024-03-20 10:30:00,7.45,7.47,7.42,7.44,88642.0,6.9799,6.9987,6.9518,6.9706,88642.0
2024-03-20 11:00:00,7.44,7.48,7.43,7.47,42033.0,6.9706,7.0081,6.9612,6.9987,42033.0
2024-03-20 11:30:00,7.48,7.49,7.43,7.46,498303.0,7.0081,7.0174,6.9612,6.9893,498303.0
2024-03-20 12:00:00,7.46,7.48,7.45,7.48,78815.0,6.9893,7.0081,6.9799,7.0081,78815.0
2024-03-20 12:30:00,7.48,7.49,7.46,7.48,91270.0,7.0081,7.0174,6.9893,7.0081,91270.0
2024-03-20 13:00:00,7.47,7.48,7.43,7.45,143965.0,6.9987,7.0081,6.9612,6.9799,143965.0
2024-03-20 13:30:00,7.45,7.48,7.43,7.46,173983.0,6.9799,7.0081,6.9612,6.9893,173983.0
2024-03-20 14:00:00,7.46,7.6,7.45,7.55,692432.0,6.9893,7.1205,6.9799,7.0736,692432.0
2024-03-20 14:30:00,7.54,7.66,7.49,7.65,902300.0,7.0643,7.1767,7.0174,7.1673,902300.0
2024-03-20 15:00:00,7.65,7.76,7.62,7.75,951609.0,7.1673,7.2704,7.1392,7.261,951609.0
2024-03-20 15:30:00,7.74,7.83,7.73,7.77,1834473.0,7.2516,7.336,7.2423,7.2798,1834473.0
2024-03-21 09:30:00,7.85,8.22,7.85,8.08,1138831.0,7.3547,7.7014,7.3547,7.5702,1138831.0
2024-03-21 10:00:00,8.07,8.15,8.0,8.14,738443.0,7.5608,7.6358,7.4952,7.6264,738443.0
2024-03-21 10:30:00,8.13,8.15,8.09,8.13,311950.0,7.617,7.6358,7.5796,7.617,311950.0
2024-03-21 11:00:00,8.13,8.14,8.04,8.13,1154124.0,7.617,7.6264,7.5327,7.617,1154124.0
2024-03-21 11:30:00,8.13,8.15,8.11,8.11,494823.0,7.617,7.6358,7.5983,7.5983,494823.0
2024-03-21 12:00:00,8.11,8.12,8.06,8.09,202645.0,7.5983,7.6077,7.5515,7.5796,202645.0
2024-03-21 12:30:00,8.09,8.09,8.03,8.06,108036.0,7.5796,7.5796,7.5234,7.5515,108036.0
2024-03-21 13:00:00,8.07,8.08,8.05,8.08,231412.0,7.5608,7.5702,7.5421,7.5702,231412.0
2024-03-21 13:30:00,8.08,8.09,8.02,8.03,223947.0,7.5702,7.5796,7.514,7.5234,223947.0
2024-03-21 14:00:00,8.03,8.06,8.0,8.01,282702.0,7.5234,7.5515,7.4952,7.5046,282702.0
2024-03-21 14:30:00,8.02,8.04,7.98,8.02,813245.0,7.514,7.5327,7.4765,7.514,813245.0
2024-03-21 15:00:00,8.02,8.09,8.02,8.08,237940.0,7.514,7.5796,7.514,7.5702,237940.0
2024-03-21 15:30:00,8.09,8.1,8.04,8.04,996050.0,7.5796,7.5889,7.5327,7.5327,996050.0
2024-03-22 09:30:00,8.07,8.17,7.93,7.95,251184.0,7.5608,7.6545,7.4297,7.4484,251184.0
2024-03-22 10:00:00,7.95,7.98,7.88,7.89,148774.0,7.4484,7.4765,7.3828,7.3922,148774.0
2024-03-22 10:30:00,7.89,7.89,7.83,7.85,110906.0,7.3922,7.3922,7.336,7.3547,110906.0
2024-03-22 11:00:00,7.86,7.88,7.82,7.82,212632.0,7.3641,7.3828,7.3266,7.3266,212632.0
2024-03-22 11:30:00,7.83,7.83,7.75,7.79,468363.0,7.336,7.336,7.261,7.2985,468363.0
2024-03-22 12:00:00,7.79,7.84,7.77,7.78,365956.0,7.2985,7.3453,7.2798,7.2891,365956.0
2024-03-22 12:30:00,7.79,7.85,7.77,7.82,160287.0,7.2985,7.3547,7.2798,7.3266,160287.0
2024-03-22 13:00:00,7.81,7.83,7.78,7.78,134261.0,7.3172,7.336,7.2891,7.2891,134261.0
2024-03-22 13:30:00,7.78,7.8,7.77,7.8,117796.0,7.2891,7.3079,7.2798,7.3079,117796.0
2024-03-22 14:00:00,7.8,7.81,7.77,7.78,83828.0,7.3079,7.3172,7.2798,7.2891,83828.0
2024-03-22 14:30:00,7.78,7.78,7.71,7.75,417924.0,7.2891,7.2891,7.2235,7.261,417924.0
2024-03-22 15:00:00,7.74,7.78,7.71,7.77,302439.0,7.2516,7.2891,7.2235,7.2798,302439.0
2024-03-22 15:30:00,7.77,7.82,7.75,7.78,973936.0,7.2798,7.3266,7.261,7.2891,973936.0
2024-03-25 09:30:00,7.79,7.92,7.79,7.81,192533.0,7.2985,7.4203,7.2985,7.3172,192533.0
2024-03-25 10:00:00,7.81,7.86,7.79,7.85,122851.0,7.3172,7.3641,7.2985,7.3547,122851.0
2024-03-25 10:30:00,7.85,7.87,7.8,7.86,155669.0,7.3547,7.3734,7.3079,7.3641,155669.0
2024-03-25 11:00:00,7.86,7.87,7.84,7.87,102046.0,7.3641,7.3734,7.3453,7.3734,102046.0
2024-03-25 11:30:00,7.87,7.87,7.83,7.87,67317.0,7.3734,7.3734,7.336,7.3734,67317.0
2024-03-25 12:00:00,7.87,7.9,7.85,7.86,771635.0,7.3734,7.4016,7.3547,7.3641,771635.0
2024-03-25 12:30:00,7.85,7.86,7.83,7.85,88853.0,7.3547,7.3641,7.336,7.3547,88853.0
2024-03-25 13:00:00,7.85,7.85,7.79,7.81,120553.0,7.3547,7.3547,7.2985,7.3172,120553.0
2024-03-25 13:30:00,7.81,7.82,7.77,7.81,144730.0,7.3172,7.3266,7.2798,7.3172,144730.0
2024-03-25 14:00:00,7.81,7.82,7.75,7.8,174473.0,7.3172,7.3266,7.261,7.3079,174473.0
2024-03-25 14:30:00,7.8,7.81,7.77,7.77,79271.0,7.3079,7.3172,7.2798,7.2798,79271.0
2024-03-25 15:00:00,7.78,7.78,7.73,7.74,148739.0,7.2891,7.2891,7.2423,7.2516,148739.0
2024-03-25 15:30:00,7.74,7.77,7.73,7.73,531262.0,7.2516,7.2798,7.2423,7.2423,531262.0
2024-03-26 09:30:00,7.83,7.86,7.73,7.74,138125.0,7.336,7.3641,7.2423,7.2516,138125.0
2024-03-26 10:00:00,7.75,7.77,7.71,7.75,144107.0,7.261,7.2798,7.2235,7.261,144107.0
2024-03-26 10:30:00,7.74,7.77,7.72,7.75,82605.0,7.2516,7.2798,7.2329,7.261,82605.0
2024-03-26 11:00:00,7.75,7.75,7.65,7.67,204730.0,7.261,7.261,7.1673,7.1861,204730.0
2024-03-26 11:30:00,7.66,7.68,7.64,7.68,139636.0,7.1767,7.1954,7.158,7.1954,139636.0
2024-03-26 12:00:00,7.67,7.7,7.65,7.68,102764.0,7.1861,7.2142,7.1673,7.1954,102764.0
2024-03-26 12:30:00,7.69,7.69,7.66,7.66,93304.0,7.2048,7.2048,7.1767,7.1767,93304.0
2024-03-26 13:00:00,7.67,7.68,7.65,7.67,82174.0,7.1861,7.1954,7.1673,7.1861,82174.0
2024-03-26 13:30:00,7.66,7.68,7.63,7.65,112874.0,7.1767,7.1954,7.1486,7.1673,112874.0
2024-03-26 14:00:00,7.65,7.67,7.64,7.66,73518.0,7.1673,7.1861,7.158,7.1767,73518.0
2024-03-26 14:30:00,7.66,7.66,7.63,7.65,115128.0,7.1767,7.1767,7.1486,7.1673,115128.0
2024-03-26 15:00:00,7.65,7.66,7.63,7.64,98403.0,7.1673,7.1767,7.1486,7.158,98403.0
2024-03-26 15:30:00,7.64,7.64,7.6,7.6,532511.0,7.158,7.158,7.1205,7.1205,532511.0
2024-03-27 09:30:00,7.6,7.71,7.55,7.63,339214.0,7.1205,7.2235,7.0736,7.1486,339214.0
2024-03-27 10:00:00,7.63,7.68,7.6,7.63,433518.0,7.1486,7.1954,7.1205,7.1486,433518.0
2024-03-27 10:30:00,7.62,7.69,7.62,7.67,361342.0,7.1392,7.2048,7.1392,7.1861,361342.0
2024-03-27 11:00:00,7.67,7.72,7.66,7.72,132296.0,7.1861,7.2329,7.1767,7.2329,132296.0
2024-03-27 11:30:00,7.72,7.76,7.68,7.75,370834.0,7.2329,7.2704,7.1954,7.261,370834.0
2024-03-27 12:00:00,7.75,7.75,7.72,7.75,129416.0,7.261,7.261,7.2329,7.261,129416.0
2024-03-27 12:30:00,7.75,7.79,7.74,7.77,363479.0,7.261,7.2985,7.2516,7.2798,363479.0
2024-03-27 13:00:00,7.77,7.78,7.74,7.75,203741.0,7.2798,7.2891,7.2516,7.261,203741.0
2024-03-27 13:30:00,7.75,7.78,7.72,7.76,189710.0,7.261,7.2891,7.2329,7.2704,189710.0
2024-03-27 14:00:00,7.76,7.78,7.75,7.78,120830.0,7.2704,7.2891,7.261,7.2891,120830.0
2024-03-27 14:30:00,7.78,7.79,7.75,7.76,174610.0,7.2891,7.2985,7.261,7.2704,174610.0
2024-03-27 15:00:00,7.76,7.79,7.75,7.79,666311.0,7.2704,7.2985,7.261,7.2985,666311.0
2024-03-27 15:30:00,7.79,7.9,7.77,7.9,1260067.0,7.2985,7.4016,7.2798,7.4016,1260067.0
2024-03-28 09:30:00,7.88,8.05,7.84,7.88,373163.0,7.3828,7.5421,7.3453,7.3828,373163.0
2024-03-28 10:00:00,7.89,7.93,7.87,7.91,117479.0,7.3922,7.4297,7.3734,7.4109,117479.0
2024-03-28 10:30:00,7.9,7.94,7.89,7.9,127225.0,7.4016,7.439,7.3922,7.4016,127225.0
2024-03-28 11:00:00,7.89,7.94,7.85,7.93,167283.0,7.3922,7.439,7.3547,7.4297,167283.0
2024-03-28 11:30:00,7.94,7.96,7.93,7.96,131719.0,7.439,7.4578,7.4297,7.4578,131719.0
2024-03-28 12:00:00,7.95,7.96,7.92,7.93,127789.0,7.4484,7.4578,7.4203,7.4297,127789.0
2024-03-28 12:30:00,7.92,7.96,7.9,7.95,263716.0,7.4203,7.4578,7.4016,7.4484,263716.0
2024-03-28 13:00:00,7.95,7.98,7.94,7.97,281660.0,7.4484,7.4765,7.439,7.4671,281660.0
2024-03-28 13:30:00,7.97,7.99,7.95,7.97,97048.0,7.4671,7.4859,7.4484,7.4671,97048.0
2024-03-28 14:00:00,7.97,7.98,7.95,7.98,169479.0,7.4671,7.4765,7.4484,7.4765,169479.0
2024-03-28 14:30:00,7.98,7.99,7.96,7.99,175330.0,7.4765,7.4859,7.4578,7.4859,175330.0
2024-03-28 15:00:00,7.99,8.0,7.94,7.99,838323.0,7.4859,7.4952,7.439,7.4859,838323.0
2024-03-28 15:30:00,7.99,8.0,7.91,7.95,1472400.0,7.4859,7.4952,7.4109,7.4484,1472400.0
2024-04-01 09:30:00,8.0,8.0,7.79,7.82,328386.0,7.4952,7.4952,7.2985,7.3266,328386.0
2024-04-01 10:00:00,7.81,7.82,7.71,7.74,439873.0,7.3172,7.3266,7.2235,7.2516,439873.0
2024-04-01 10:30:00,7.74,7.78,7.72,7.76,247500.0,7.2516,7.2891,7.2329,7.2704,247500.0
2024-04-01 11:00:00,7.75,7.77,7.7,7.71,190969.0,7.261,7.2798,7.2142,7.2235,190969.0
2024-04-01 11:30:00,7.71,7.73,7.68,7.71,185353.0,7.2235,7.2423,7.1954,7.2235,185353.0
2024-04-01 12:00:00,7.7,7.75,7.68,7.74,155964.0,7.2142,7.261,7.1954,7.2516,155964.0
2024-04-01 12:30:00,7.74,7.75,7.72,7.74,91071.0,7.2516,7.261,7.2329,7.2516,91071.0
2024-04-01 13:00:00,7.73,7.76,7.72,7.74,127033.0,7.2423,7.2704,7.2329,7.2516,127033.0
2024-04-01 13:30:00,7.74,7.78,7.72,7.77,598670.0,7.2516,7.2891,7.2329,7.2798,598670.0
2024-04-01 14:00:00,7.77,7.84,7.77,7.83,221440.0,7.2798,7.3453,7.2798,7.336,221440.0
2024-04-01 14:30:00,7.83,7.85,7.8,7.8,176749.0,7.336,7.3547,7.3079,7.3079,176749.0
2024-04-01 15:00:00,7.81,7.84,7.79,7.8,249872.0,7.3172,7.3453,7.2985,7.3079,249872.0
2024-04-01 15:30:00,7.8,7.89,7.79,7.87,1540468.0,7.3079,7.3922,7.2985,7.3734,1540468.0
2024-04-02 09:30:00,7.73,7.75,7.62,7.68,349018.0,7.2423,7.261,7.1392,7.1954,349018.0
2024-04-02 10:00:00,7.69,7.69,7.61,7.64,395202.0,7.2048,7.2048,7.1299,7.158,395202.0
2024-04-02 10:30:00,7.63,7.64,7.57,7.61,299293.0,7.1486,7.158,7.0924,7.1299,299293.0
2024-04-02 11:00:00,7.61,7.63,7.59,7.61,222222.0,7.1299,7.1486,7.1111,7.1299,222222.0
2024-04-02 11:30:00,7.61,7.61,7.54,7.56,615042.0,7.1299,7.1299,7.0643,7.083,615042.0
2024-04-02 12:00:00,7.57,7.59,7.56,7.58,190746.0,7.0924,7.1111,7.083,7.1017,190746.0
2024-04-02 12:30:00,7.58,7.59,7.55,7.58,73362.0,7.1017,7.1111,7.0736,7.1017,73362.0
2024-04-02 13:00:00,7.58,7.61,7.56,7.57,132157.0,7.1017,7.1299,7.083,7.0924,132157.0
2024-04-02 13:30:00,7.57,7.59,7.55,7.57,161923.0,7.0924,7.1111,7.0736,7.0924,161923.0
2024-04-02 14:00:00,7.57,7.6,7.56,7.58,219544.0,7.0924,7.1205,7.083,7.1017,219544.0
2024-04-02 14:30:00,7.58,7.59,7.56,7.57,164648.0,7.1017,7.1111,7.083,7.0924,164648.0
2024-04-02 15:00:00,7.56,7.58,7.53,7.57,274120.0,7.083,7.1017,7.0549,7.0924,274120.0
2024-04-02 15:30:00,7.57,7.63,7.56,7.6,1097216.0,7.0924,7.1486,7.083,7.1205,1097216.0
2024-04-03 09:30:00,7.58,7.65,7.53,7.57,208923.0,7.1017,7.1673,7.0549,7.0924,208923.0
2024-04-03 10:00:00,7.57,7.62,7.56,7.58,257340.0,7.0924,7.1392,7.083,7.1017,257340.0
2024-04-03 10:30:00,7.59,7.66,7.58,7.65,175016.0,7.1111,7.1767,7.1017,7.1673,175016.0
2024-04-03 11:00:00,7.65,7.68,7.64,7.66,100097.0,7.1673,7.1954,7.158,7.1767,100097.0
2024-04-03 11:30:00,7.66,7.66,7.6,7.61,82846.0,7.1767,7.1767,7.1205,7.1299,82846.0
2024-04-03 12:00:00,7.61,7.65,7.59,7.65,120427.0,7.1299,7.1673,7.1111,7.1673,120427.0
2024-04-03 12:30:00,7.65,7.67,7.63,7.63,72766.0,7.1673,7.1861,7.1486,7.1486,72766.0
2024-04-03 13:00:00,7.63,7.66,7.62,7.66,71430.0,7.1486,7.1767,7.1392,7.1767,71430.0
2024-04-03 13:30:00,7.66,7.69,7.64,7.67,153331.0,7.1767,7.2048,7.158,7.1861,153331.0
2024-04-03 14:00:00,7.67,7.67,7.64,7.64,130637.0,7.1861,7.1861,7.158,7.158,130637.0
2024-04-03 14:30:00,7.65,7.65,7.62,7.63,63410.0,7.1673,7.1673,7.1392,7.1486,63410.0
2024-04-03 15:00:00,7.63,7.64,7.59,7.61,190579.0,7.1486,7.158,7.1111,7.1299,190579.0
2024-04-03 15:30:00,7.61,7.66,7.6,7.63,615625.0,7.1299,7.1767,7.1205,7.1486,615625.0
2024-04-04 09:30:00,7.74,7.85,7.72,7.74,314357.0,7.2516,7.3547,7.2329,7.2516,314357.0
2024-04-04 10:00:00,7.74,7.8,7.72,7.77,164827.0,7.2516,7.3079,7.2329,7.2798,164827.0
2024-04-04 10:30:00,7.76,7.8,7.74,7.77,191000.0,7.2704,7.3079,7.2516,7.2798,191000.0
2024-04-04 11:00:00,7.76,7.77,7.65,7.66,209721.0,7.2704,7.2798,7.1673,7.1767,209721.0
2024-04-04 11:30:00,7.66,7.7,7.65,7.7,102338.0,7.1767,7.2142,7.1673,7.2142,102338.0
2024-04-04 12:00:00,7.7,7.71,7.68,7.69,158271.0,7.2142,7.2235,7.1954,7.2048,158271.0
2024-04-04 12:30:00,7.68,7.7,7.67,7.68,150489.0,7.1954,7.2142,7.1861,7.1954,150489.0
2024-04-04 13:00:00,7.69,7.71,7.67,7.7,155094.0,7.2048,7.2235,7.1861,7.2142,155094.0
2024-04-04 13:30:00,7.7,7.71,7.65,7.66,281062.0,7.2142,7.2235,7.1673,7.1767,281062.0
2024-04-04 14:00:00,7.66,7.66,7.55,7.58,597189.0,7.1767,7.1767,7.0736,7.1017,597189.0
2024-04-04 14:30:00,7.58,7.59,7.49,7.5,532978.0,7.1017,7.1111,7.0174,7.0268,532978.0
2024-04-04 15:00:00,7.49,7.51,7.46,7.48,495801.0,7.0174,7.0362,6.9893,7.0081,495801.0
2024-04-04 15:30:00,7.48,7.49,7.44,7.47,1259142.0,7.0081,7.0174,6.9706,6.9987,1259142.0
2024-04-05 09:30:00,7.38,7.56,7.36,7.49,248920.0,6.9144,7.083,6.8956,7.0174,248920.0
2024-04-05 10:00:00,7.48,7.51,7.46,7.49,128779.0,7.0081,7.0362,6.9893,7.0174,128779.0
2024-04-05 10:30:00,7.49,7.53,7.48,7.52,83418.0,7.0174,7.0549,7.0081,7.0455,83418.0
2024-04-05 11:00:00,7.52,7.52,7.47,7.49,71464.0,7.0455,7.0455,6.9987,7.0174,71464.0
2024-04-05 11:30:00,7.49,7.54,7.48,7.53,68043.0,7.0174,7.0643,7.0081,7.0549,68043.0
2024-04-05 12:00:00,7.53,7.58,7.5,7.57,101542.0,7.0549,7.1017,7.0268,7.0924,101542.0
2024-04-05 12:30:00,7.56,7.57,7.53,7.54,72971.0,7.083,7.0924,7.0549,7.0643,72971.0
2024-04-05 13:00:00,7.54,7.54,7.49,7.52,79028.0,7.0643,7.0643,7.0174,7.0455,79028.0
2024-04-05 13:30:00,7.52,7.53,7.48,7.49,115931.0,7.0455,7.0549,7.0081,7.0174,115931.0
2024-04-05 14:00:00,7.49,7.53,7.47,7.5,89366.0,7.0174,7.0549,6.9987,7.0268,89366.0
2024-04-05 14:30:00,7.5,7.52,7.49,7.5,76968.0,7.0268,7.0455,7.0174,7.0268,76968.0
2024-04-05 15:00:00,7.5,7.52,7.49,7.5,100782.0,7.0268,7.0455,7.0174,7.0268,100782.0
2024-04-05 15:30:00,7.49,7.54,7.49,7.5,451007.0,7.0174,7.0643,7.0174,7.0268,451007.0
2024-04-08 09:30:00,7.61,7.68,7.53,7.63,168394.0,7.1299,7.1954,7.0549,7.1486,168394.0
2024-04-08 10:00:00,7.62,7.66,7.59,7.66,137682.0,7.1392,7.1767,7.1111,7.1767,137682.0
2024-04-08 10:30:00,7.66,7.71,7.65,7.71,116322.0,7.1767,7.2235,7.1673,7.2235,116322.0
2024-04-08 11:00:00,7.71,7.72,7.68,7.7,100866.0,7.2235,7.2329,7.1954,7.2142,100866.0
2024-04-08 11:30:00,7.69,7.7,7.66,7.7,75838.0,7.2048,7.2142,7.1767,7.2142,75838.0
2024-04-08 12:00:00,7.7,7.72,7.69,7.71,97975.0,7.2142,7.2329,7.2048,7.2235,97975.0
2024-04-08 12:30:00,7.71,7.76,7.71,7.75,137826.0,7.2235,7.2704,7.2235,7.261,137826.0
2024-04-08 13:00:00,7.75,7.79,7.74,7.78,243599.0,7.261,7.2985,7.2516,7.2891,243599.0
2024-04-08 13:30:00,7.78,7.79,7.77,7.78,110576.0,7.2891,7.2985,7.2798,7.2891,110576.0
2024-04-08 14:00:00,7.78,7.83,7.77,7.83,270560.0,7.2891,7.336,7.2798,7.336,270560.0
2024-04-08 14:30:00,7.83,7.85,7.81,7.83,233685.0,7.336,7.3547,7.3172,7.336,233685.0
2024-04-08 15:00:00,7.83,7.83,7.79,7.82,490329.0,7.336,7.336,7.2985,7.3266,490329.0
2024-04-08 15:30:00,7.82,7.82,7.76,7.76,776597.0,7.3266,7.3266,7.2704,7.2704,776597.0
2024-04-09 09:30:00,7.79,7.89,7.74,7.82,223319.0,7.2985,7.3922,7.2516,7.3266,223319.0
2024-04-09 10:00:00,7.81,7.97,7.8,7.95,399384.0,7.3172,7.4671,7.3079,7.4484,399384.0
2024-04-09 10:30:00,7.95,8.02,7.89,7.93,743819.0,7.4484,7.514,7.3922,7.4297,743819.0
2024-04-09 11:00:00,7.92,8.0,7.91,7.95,198285.0,7.4203,7.4952,7.4109,7.4484,198285.0
2024-04-09 11:30:00,7.95,7.98,7.92,7.97,144645.0,7.4484,7.4765,7.4203,7.4671,144645.0
2024-04-09 12:00:00,7.97,8.03,7.96,8.01,212417.0,7.4671,7.5234,7.4578,7.5046,212417.0
2024-04-09 12:30:00,8.02,8.03,7.97,7.98,143203.0,7.514,7.5234,7.4671,7.4765,143203.0
2024-04-09 13:00:00,7.98,7.99,7.96,7.97,103202.0,7.4765,7.4859,7.4578,7.4671,103202.0
2024-04-09 13:30:00,7.97,7.98,7.93,7.95,195778.0,7.4671,7.4765,7.4297,7.4484,195778.0
2024-04-09 14:00:00,7.95,7.99,7.93,7.97,116914.0,7.4484,7.4859,7.4297,7.4671,116914.0
2024-04-09 14:30:00,7.98,7.98,7.94,7.98,163239.0,7.4765,7.4765,7.439,7.4765,163239.0
2024-04-09 15:00:00,7.98,8.01,7.94,8.01,166129.0,7.4765,7.5046,7.439,7.5046,166129.0
2024-04-09 15:30:00,8.0,8.02,7.98,8.01,516874.0,7.4952,7.514,7.4765,7.5046,516874.0
2024-04-10 09:30:00,7.75,7.88,7.37,7.53,982536.0,7.261,7.3828,6.905,7.0549,982536.0
2024-04-10 10:00:00,7.53,7.59,7.52,7.54,209877.0,7.0549,7.1111,7.0455,7.0643,209877.0
2024-04-10 10:30:00,7.54,7.58,7.48,7.5,529624.0,7.0643,7.1017,7.0081,7.0268,529624.0
2024-04-10 11:00:00,7.5,7.5,7.43,7.47,430637.0,7.0268,7.0268,6.9612,6.9987,430637.0
2024-04-10 11:30:00,7.46,7.46,7.3,7.36,722489.0,6.9893,6.9893,6.8394,6.8956,722489.0
2024-04-10 12:00:00,7.36,7.37,7.33,7.33,157529.0,6.8956,6.905,6.8675,6.8675,157529.0
2024-04-10 12:30:00,7.34,7.34,7.31,7.32,163779.0,6.8769,6.8769,6.8488,6.8581,163779.0
2024-04-10 13:00:00,7.32,7.33,7.24,7.28,399640.0,6.8581,6.8675,6.7832,6.8207,399640.0
2024-04-10 13:30:00,7.28,7.32,7.24,7.3,229137.0,6.8207,6.8581,6.7832,6.8394,229137.0
2024-04-10 14:00:00,7.3,7.32,7.25,7.26,307740.0,6.8394,6.8581,6.7926,6.8019,307740.0
2024-04-10 14:30:00,7.26,7.27,7.23,7.24,290263.0,6.8019,6.8113,6.7738,6.7832,290263.0
2024-04-10 15:00:00,7.24,7.35,7.24,7.33,347657.0,6.7832,6.8863,6.7832,6.8675,347657.0
2024-04-10 15:30:00,7.34,7.35,7.29,7.33,1052552.0,6.8769,6.8863,6.83,6.8675,1052552.0
2024-04-11 09:30:00,7.33,7.39,7.28,7.35,209162.0,6.8675,6.9237,6.8207,6.8863,209162.0
2024-04-11 10:00:00,7.35,7.35,7.26,7.26,192421.0,6.8863,6.8863,6.8019,6.8019,192421.0
2024-04-11 10:30:00,7.26,7.36,7.25,7.29,178507.0,6.8019,6.8956,6.7926,6.83,178507.0
2024-04-11 11:00:00,7.29,7.33,7.27,7.33,133322.0,6.83,6.8675,6.8113,6.8675,133322.0
2024-04-11 11:30:00,7.33,7.39,7.31,7.38,81719.0,6.8675,6.9237,6.8488,6.9144,81719.0
2024-04-11 12:00:00,7.39,7.39,7.35,7.36,102969.0,6.9237,6.9237,6.8863,6.8956,102969.0
2024-04-11 12:30:00,7.36,7.4,7.35,7.36,105146.0,6.8956,6.9331,6.8863,6.8956,105146.0
2024-04-11 13:00:00,7.36,7.43,7.35,7.42,95400.0,6.8956,6.9612,6.8863,6.9518,95400.0
2024-04-11 13:30:00,7.41,7.42,7.37,7.41,136534.0,6.9425,6.9518,6.905,6.9425,136534.0
2024-04-11 14:00:00,7.41,7.44,7.41,7.42,147782.0,6.9425,6.9706,6.9425,6.9518,147782.0
2024-04-11 14:30:00,7.42,7.42,7.37,7.38,104734.0,6.9518,6.9518,6.905,6.9144,104734.0
2024-04-11 15:00:00,7.38,7.41,7.36,7.37,175841.0,6.9144,6.9425,6.8956,6.905,175841.0
2024-04-11 15:30:00,7.38,7.41,7.37,7.37,747295.0,6.9144,6.9425,6.905,6.905,747295.0
2024-04-12 09:30:00,7.25,7.38,7.21,7.32,253484.0,6.7926,6.9144,6.7551,6.8581,253484.0
2024-04-12 10:00:00,7.32,7.35,7.25,7.31,735181.0,6.8581,6.8863,6.7926,6.8488,735181.0
2024-04-12 10:30:00,7.3,7.32,7.25,7.28,558308.0,6.8394,6.8581,6.7926,6.8207,558308.0
2024-04-12 11:00:00,7.28,7.32,7.27,7.31,168195.0,6.8207,6.8581,6.8113,6.8488,168195.0
2024-04-12 11:30:00,7.31,7.35,7.3,7.34,565942.0,6.8488,6.8863,6.8394,6.8769,565942.0
2024-04-12 12:00:00,7.34,7.36,7.32,7.33,450321.0,6.8769,6.8956,6.8581,6.8675,450321.0
2024-04-12 12:30:00,7.33,7.36,7.31,7.36,395143.0,6.8675,6.8956,6.8488,6.8956,395143.0
2024-04-12 13:00:00,7.36,7.38,7.34,7.35,158089.0,6.8956,6.9144,6.8769,6.8863,158089.0
2024-04-12 13:30:00,7.35,7.4,7.33,7.39,175204.0,6.8863,6.9331,6.8675,6.9237,175204.0
2024-04-12 14:00:00,7.38,7.4,7.37,7.38,145563.0,6.9144,6.9331,6.905,6.9144,145563.0
2024-04-12 14:30:00,7.37,7.4,7.35,7.39,476757.0,6.905,6.9331,6.8863,6.9237,476757.0
2024-04-12 15:00:00,7.39,7.41,7.37,7.4,270806.0,6.9237,6.9425,6.905,6.9331,270806.0
2024-04-12 15:30:00,7.4,7.41,7.37,7.37,929469.0,6.9331,6.9425,6.905,6.905,929469.0
2024-04-15 09:30:00,7.38,7.58,7.35,7.45,343967.0,6.9144,7.1017,6.8863,6.9799,343967.0
2024-04-15 10:00:00,7.44,7.44,7.33,7.33,240242.0,6.9706,6.9706,6.8675,6.8675,240242.0
2024-04-15 10:30:00,7.33,7.41,7.32,7.38,170576.0,6.8675,6.9425,6.8581,6.9144,170576.0
2024-04-15 11:00:00,7.39,7.4,7.34,7.39,161189.0,6.9237,6.9331,6.8769,6.9237,161189.0
2024-04-15 11:30:00,7.39,7.43,7.37,7.43,190509.0,6.9237,6.9612,6.905,6.9612,190509.0
2024-04-15 12:00:00,7.43,7.45,7.4,7.42,229465.0,6.9612,6.9799,6.9331,6.9518,229465.0
2024-04-15 12:30:00,7.42,7.42,7.36,7.39,196966.0,6.9518,6.9518,6.8956,6.9237,196966.0
2024-04-15 13:00:00,7.38,7.39,7.32,7.32,180862.0,6.9144,6.9237,6.8581,6.8581,180862.0
2024-04-15 13:30:00,7.32,7.37,7.31,7.36,246799.0,6.8581,6.905,6.8488,6.8956,246799.0
2024-04-15 14:00:00,7.35,7.38,7.34,7.36,286544.0,6.8863,6.9144,6.8769,6.8956,286544.0
2024-04-15 14:30:00,7.35,7.41,7.34,7.37,329866.0,6.8863,6.9425,6.8769,6.905,329866.0
2024-04-15 15:00:00,7.37,7.4,7.34,7.4,300532.0,6.905,6.9331,6.8769,6.9331,300532.0
2024-04-15 15:30:00,7.4,7.46,7.4,7.43,945657.0,6.9331,6.9893,6.9331,6.9612,945657.0
2024-04-16 09:30:00,7.4,7.4,7.17,7.18,200695.0,6.9331,6.9331,6.7176,6.727,200695.0
2024-04-16 10:00:00,7.17,7.23,7.15,7.19,169531.0,6.7176,6.7738,6.6989,6.7363,169531.0
2024-04-16 10:30:00,7.2,7.22,7.17,7.21,232224.0,6.7457,6.7645,6.7176,6.7551,232224.0
2024-04-16 11:00:00,7.21,7.28,7.19,7.27,218755.0,6.7551,6.8207,6.7363,6.8113,218755.0
2024-04-16 11:30:00,7.27,7.27,7.23,7.24,126114.0,6.8113,6.8113,6.7738,6.7832,126114.0
2024-04-16 12:00:00,7.23,7.27,7.21,7.25,159938.0,6.7738,6.8113,6.7551,6.7926,159938.0
2024-04-16 12:30:00,7.26,7.29,7.21,7.23,189918.0,6.8019,6.83,6.7551,6.7738,189918.0
2024-04-16 13:00:00,7.23,7.23,7.2,7.2,90568.0,6.7738,6.7738,6.7457,6.7457,90568.0
2024-04-16 13:30:00,7.21,7.22,7.15,7.2,200684.0,6.7551,6.7645,6.6989,6.7457,200684.0
2024-04-16 14:00:00,7.2,7.25,7.16,7.18,139323.0,6.7457,6.7926,6.7082,6.727,139323.0
2024-04-16 14:30:00,7.18,7.22,7.17,7.21,94664.0,6.727,6.7645,6.7176,6.7551,94664.0
2024-04-16 15:00:00,7.22,7.22,7.19,7.21,138137.0,6.7645,6.7645,6.7363,6.7551,138137.0
2024-04-16 15:30:00,7.21,7.22,7.17,7.19,563206.0,6.7551,6.7645,6.7176,6.7363,563206.0
2024-04-17 09:30:00,7.29,7.37,7.28,7.3,198003.0,6.83,6.905,6.8207,6.8394,198003.0
2024-04-17 10:00:00,7.29,7.29,7.22,7.25,129357.0,6.83,6.83,6.7645,6.7926,129357.0
2024-04-17 10:30:00,7.26,7.26,7.21,7.22,94294.0,6.8019,6.8019,6.7551,6.7645,94294.0
2024-04-17 11:00:00,7.23,7.25,7.19,7.2,99886.0,6.7738,6.7926,6.7363,6.7457,99886.0
2024-04-17 11:30:00,7.19,7.24,7.17,7.21,155965.0,6.7363,6.7832,6.7176,6.7551,155965.0
2024-04-17 12:00:00,7.22,7.23,7.17,7.19,145474.0,6.7645,6.7738,6.7176,6.7363,145474.0
2024-04-17 12:30:00,7.19,7.22,7.18,7.2,93614.0,6.7363,6.7645,6.727,6.7457,93614.0
2024-04-17 13:00:00,7.2,7.28,7.19,7.27,87781.0,6.7457,6.8207,6.7363,6.8113,87781.0
2024-04-17 13:30:00,7.28,7.28,7.24,7.28,124596.0,6.8207,6.8207,6.7832,6.8207,124596.0
2024-04-17 14:00:00,7.27,7.28,7.22,7.24,113775.0,6.8113,6.8207,6.7645,6.7832,113775.0
2024-04-17 14:30:00,7.24,7.27,7.21,7.23,128296.0,6.7832,6.8113,6.7551,6.7738,128296.0
2024-04-17 15:00:00,7.22,7.22,7.18,7.19,195173.0,6.7645,6.7645,6.727,6.7363,195173.0
2024-04-17 15:30:00,7.19,7.22,7.18,7.19,488272.0,6.7363,6.7645,6.727,6.7363,488272.0
2024-04-18 09:30:00,7.21,7.27,7.16,7.24,164215.0,6.7551,6.8113,6.7082,6.7832,164215.0
2024-04-18 10:00:00,7.25,7.26,7.19,7.26,82659.0,6.7926,6.8019,6.7363,6.8019,82659.0
2024-04-18 10:30:00,7.27,7.29,7.25,7.28,89731.0,6.8113,6.83,6.7926,6.8207,89731.0
2024-04-18 11:00:00,7.28,7.32,7.27,7.29,85320.0,6.8207,6.8581,6.8113,6.83,85320.0
2024-04-18 11:30:00,7.29,7.31,7.26,7.28,171193.0,6.83,6.8488,6.8019,6.8207,171193.0
2024-04-18 12:00:00,7.29,7.29,7.24,7.26,112854.0,6.83,6.83,6.7832,6.8019,112854.0
2024-04-18 12:30:00,7.26,7.26,7.22,7.23,117186.0,6.8019,6.8019,6.7645,6.7738,117186.0
2024-04-18 13:00:00,7.23,7.26,7.21,7.26,195494.0,6.7738,6.8019,6.7551,6.8019,195494.0
2024-04-18 13:30:00,7.26,7.27,7.22,7.27,133444.0,6.8019,6.8113,6.7645,6.8113,133444.0
2024-04-18 14:00:00,7.27,7.27,7.23,7.23,86471.0,6.8113,6.8113,6.7738,6.7738,86471.0
2024-04-18 14:30:00,7.24,7.34,7.2,7.29,631898.0,6.7832,6.8769,6.7457,6.83,631898.0
2024-04-18 15:00:00,7.3,7.36,7.28,7.35,449055.0,6.8394,6.8956,6.8207,6.8863,449055.0
2024-04-18 15:30:00,7.35,7.37,7.31,7.32,632307.0,6.8863,6.905,6.8488,6.8581,632307.0
2024-04-19 09:30:00,7.27,7.45,7.22,7.43,234783.0,6.8113,6.9799,6.7645,6.9612,234783.0
2024-04-19 10:00:00,7.43,7.52,7.43,7.49,273076.0,6.9612,7.0455,6.9612,7.0174,273076.0
2024-04-19 10:30:00,7.5,7.54,7.43,7.52,320127.0,7.0268,7.0643,6.9612,7.0455,320127.0
2024-04-19 11:00:00,7.51,7.55,7.49,7.52,269659.0,7.0362,7.0736,7.0174,7.0455,269659.0
2024-04-19 11:30:00,7.52,7.62,7.51,7.61,744449.0,7.0455,7.1392,7.0362,7.1299,744449.0
2024-04-19 12:00:00,7.61,7.67,7.59,7.64,932622.0,7.1299,7.1861,7.1111,7.158,932622.0
2024-04-19 12:30:00,7.64,7.68,7.6,7.68,325055.0,7.158,7.1954,7.1205,7.1954,325055.0
2024-04-19 13:00:00,7.67,7.69,7.6,7.61,388554.0,7.1861,7.2048,7.1205,7.1299,388554.0
2024-04-19 13:30:00,7.61,7.65,7.6,7.63,179151.0,7.1299,7.1673,7.1205,7.1486,179151.0
2024-04-19 14:00:00,7.63,7.63,7.59,7.61,368332.0,7.1486,7.1486,7.1111,7.1299,368332.0
2024-04-19 14:30:00,7.6,7.63,7.56,7.63,305634.0,7.1205,7.1486,7.083,7.1486,305634.0
2024-04-19 15:00:00,7.63,7.69,7.6,7.66,936958.0,7.1486,7.2048,7.1205,7.1767,936958.0
2024-04-19 15:30:00,7.66,7.72,7.61,7.71,1467873.0,7.1767,7.2329,7.1299,7.2235,1467873.0
2024-04-22 09:30:00,7.71,7.74,7.64,7.73,160950.0,7.2235,7.2516,7.158,7.2423,160950.0
2024-04-22 10:00:00,7.73,7.76,7.7,7.76,179969.0,7.2423,7.2704,7.2142,7.2704,179969.0
2024-04-22 10:30:00,7.76,7.78,7.73,7.74,154698.0,7.2704,7.2891,7.2423,7.2516,154698.0
2024-04-22 11:00:00,7.74,7.81,7.72,7.81,176795.0,7.2516,7.3172,7.2329,7.3172,176795.0
2024-04-22 11:30:00,7.81,7.85,7.77,7.83,438138.0,7.3172,7.3547,7.2798,7.336,438138.0
2024-04-22 12:00:00,7.84,7.85,7.81,7.83,202298.0,7.3453,7.3547,7.3172,7.336,202298.0
2024-04-22 12:30:00,7.83,7.88,7.81,7.88,189837.0,7.336,7.3828,7.3172,7.3828,189837.0
2024-04-22 13:00:00,7.88,7.91,7.87,7.91,193320.0,7.3828,7.4109,7.3734,7.4109,193320.0
2024-04-22 13:30:00,7.91,7.91,7.85,7.88,205489.0,7.4109,7.4109,7.3547,7.3828,205489.0
2024-04-22 14:00:00,7.88,7.94,7.87,7.94,191423.0,7.3828,7.439,7.3734,7.439,191423.0
2024-04-22 14:30:00,7.94,7.94,7.88,7.91,218399.0,7.439,7.439,7.3828,7.4109,218399.0
2024-04-22 15:00:00,7.91,7.92,7.87,7.89,238127.0,7.4109,7.4203,7.3734,7.3922,238127.0
2024-04-22 15:30:00,7.88,7.9,7.83,7.88,961917.0,7.3828,7.4016,7.336,7.3828,961917.0
2024-04-23 09:30:00,7.81,8.12,7.81,8.12,528572.0,7.3172,7.6077,7.3172,7.6077,528572.0
2024-04-23 10:00:00,8.12,8.15,8.06,8.14,679593.0,7.6077,7.6358,7.5515,7.6264,679593.0
2024-04-23 10:30:00,8.14,8.18,8.06,8.11,850317.0,7.6264,7.6639,7.5515,7.5983,850317.0
2024-04-23 11:00:00,8.1,8.15,8.08,8.11,555884.0,7.5889,7.6358,7.5702,7.5983,555884.0
2024-04-23 11:30:00,8.11,8.12,8.04,8.07,506505.0,7.5983,7.6077,7.5327,7.5608,506505.0
2024-04-23 12:00:00,8.07,8.08,7.99,8.0,719702.0,7.5608,7.5702,7.4859,7.4952,719702.0
2024-04-23 12:30:00,8.0,8.04,7.98,8.0,506230.0,7.4952,7.5327,7.4765,7.4952,506230.0
2024-04-23 13:00:00,8.0,8.06,7.98,8.04,504827.0,7.4952,7.5515,7.4765,7.5327,504827.0
2024-04-23 13:30:00,8.04,8.05,7.99,8.04,834276.0,7.5327,7.5421,7.4859,7.5327,834276.0
2024-04-23 14:00:00,8.04,8.05,7.99,8.01,510620.0,7.5327,7.5421,7.4859,7.5046,510620.0
2024-04-23 14:30:00,8.0,8.03,7.93,7.95,580816.0,7.4952,7.5234,7.4297,7.4484,580816.0
2024-04-23 15:00:00,7.95,7.95,7.87,7.92,477931.0,7.4484,7.4484,7.3734,7.4203,477931.0
2024-04-23 15:30:00,7.91,7.93,7.86,7.91,1188907.0,7.4109,7.4297,7.3641,7.4109,1188907.0
2024-04-24 09:30:00,7.74,7.87,7.69,7.85,229850.0,7.2516,7.3734,7.2048,7.3547,229850.0
2024-04-24 10:00:00,7.85,7.94,7.83,7.9,476755.0,7.3547,7.439,7.336,7.4016,476755.0
2024-04-24 10:30:00,7.89,7.9,7.81,7.83,482552.0,7.3922,7.4016,7.3172,7.336,482552.0
2024-04-24 11:00:00,7.83,7.84,7.78,7.81,180366.0,7.336,7.3453,7.2891,7.3172,180366.0
2024-04-24 11:30:00,7.81,7.81,7.75,7.8,259666.0,7.3172,7.3172,7.261,7.3079,259666.0
2024-04-24 12:00:00,7.8,7.83,7.79,7.83,189891.0,7.3079,7.336,7.2985,7.336,189891.0
2024-04-24 12:30:00,7.83,7.88,7.8,7.87,164617.0,7.336,7.3828,7.3079,7.3734,164617.0
2024-04-24 13:00:00,7.87,7.92,7.86,7.87,216593.0,7.3734,7.4203,7.3641,7.3734,216593.0
2024-04-24 13:30:00,7.87,7.9,7.86,7.89,288159.0,7.3734,7.4016,7.3641,7.3922,288159.0
2024-04-24 14:00:00,7.89,7.92,7.84,7.89,310320.0,7.3922,7.4203,7.3453,7.3922,310320.0
2024-04-24 14:30:00,7.89,7.9,7.86,7.88,250222.0,7.3922,7.4016,7.3641,7.3828,250222.0
2024-04-24 15:00:00,7.89,7.91,7.86,7.9,349047.0,7.3922,7.4109,7.3641,7.4016,349047.0
2024-04-24 15:30:00,7.9,7.93,7.82,7.83,3092356.0,7.4016,7.4297,7.3266,7.336,3092356.0
2024-04-25 09:30:00,7.85,7.86,7.43,7.47,665325.0,7.3547,7.3641,6.9612,6.9987,665325.0
2024-04-25 10:00:00,7.46,7.46,7.24,7.46,978790.0,6.9893,6.9893,6.7832,6.9893,978790.0
2024-04-25 10:30:00,7.46,7.51,7.38,7.44,442743.0,6.9893,7.0362,6.9144,6.9706,442743.0
2024-04-25 11:00:00,7.45,7.49,7.39,7.49,363461.0,6.9799,7.0174,6.9237,7.0174,363461.0
2024-04-25 11:30:00,7.48,7.56,7.37,7.56,741280.0,7.0081,7.083,6.905,7.083,741280.0
2024-04-25 12:00:00,7.56,7.68,7.54,7.66,819928.0,7.083,7.1954,7.0643,7.1767,819928.0
2024-04-25 12:30:00,7.66,7.71,7.63,7.67,260971.0,7.1767,7.2235,7.1486,7.1861,260971.0
2024-04-25 13:00:00,7.67,7.76,7.66,7.72,667145.0,7.1861,7.2704,7.1767,7.2329,667145.0
2024-04-25 13:30:00,7.72,7.8,7.72,7.76,328501.0,7.2329,7.3079,7.2329,7.2704,328501.0
2024-04-25 14:00:00,7.76,7.79,7.73,7.73,458323.0,7.2704,7.2985,7.2423,7.2423,458323.0
2024-04-25 14:30:00,7.74,7.8,7.73,7.8,287679.0,7.2516,7.3079,7.2423,7.3079,287679.0
2024-04-25 15:00:00,7.8,7.86,7.78,7.83,535320.0,7.3079,7.3641,7.2891,7.336,535320.0
2024-04-25 15:30:00,7.82,7.83,7.76,7.77,2319025.0,7.3266,7.336,7.2704,7.2798,2319025.0
2024-04-26 09:30:00,7.7,7.79,7.67,7.68,251700.0,7.2142,7.2985,7.1861,7.1954,251700.0
2024-04-26 10:00:00,7.68,7.7,7.54,7.7,493452.0,7.1954,7.2142,7.0643,7.2142,493452.0
2024-04-26 10:30:00,7.7,7.7,7.5,7.51,439413.0,7.2142,7.2142,7.0268,7.0362,439413.0
2024-04-26 11:00:00,7.51,7.52,7.4,7.42,502656.0,7.0362,7.0455,6.9331,6.9518,502656.0
2024-04-26 11:30:00,7.43,7.48,7.41,7.47,357616.0,6.9612,7.0081,6.9425,6.9987,357616.0
2024-04-26 12:00:00,7.47,7.47,7.41,7.45,311033.0,6.9987,6.9987,6.9425,6.9799,311033.0
2024-04-26 12:30:00,7.45,7.47,7.4,7.42,396071.0,6.9799,6.9987,6.9331,6.9518,396071.0
2024-04-26 13:00:00,7.42,7.43,7.38,7.41,215797.0,6.9518,6.9612,6.9144,6.9425,215797.0
2024-04-26 13:30:00,7.4,7.41,7.31,7.31,383415.0,6.9331,6.9425,6.8488,6.8488,383415.0
2024-04-26 14:00:00,7.32,7.35,7.31,7.33,378784.0,6.8581,6.8863,6.8488,6.8675,378784.0
2024-04-26 14:30:00,7.32,7.34,7.31,7.33,177730.0,6.8581,6.8769,6.8488,6.8675,177730.0
2024-04-26 15:00:00,7.33,7.34,7.3,7.3,196896.0,6.8675,6.8769,6.8394,6.8394,196896.0
2024-04-26 15:30:00,7.31,7.36,7.29,7.32,1466886.0,6.8488,6.8956,6.83,6.8581,1466886.0
2024-04-29 09:30:00,7.36,7.42,7.22,7.28,393772.0,6.8956,6.9518,6.7645,6.8207,393772.0
2024-04-29 10:00:00,7.28,7.37,7.27,7.28,399993.0,6.8207,6.905,6.8113,6.8207,399993.0
2024-04-29 10:30:00,7.29,7.29,7.22,7.22,246898.0,6.83,6.83,6.7645,6.7645,246898.0
2024-04-29 11:00:00,7.22,7.25,7.2,7.22,279535.0,6.7645,6.7926,6.7457,6.7645,279535.0
2024-04-29 11:30:00,7.22,7.22,7.16,7.19,233277.0,6.7645,6.7645,6.7082,6.7363,233277.0
2024-04-29 12:00:00,7.18,7.23,7.18,7.2,449298.0,6.727,6.7738,6.727,6.7457,449298.0
2024-04-29 12:30:00,7.21,7.27,7.19,7.21,375283.0,6.7551,6.8113,6.7363,6.7551,375283.0
2024-04-29 13:00:00,7.21,7.21,7.16,7.17,191461.0,6.7551,6.7551,6.7082,6.7176,191461.0
2024-04-29 13:30:00,7.17,7.19,7.16,7.17,224259.0,6.7176,6.7363,6.7082,6.7176,224259.0
2024-04-29 14:00:00,7.17,7.17,7.14,7.16,250123.0,6.7176,6.7176,6.6895,6.7082,250123.0
2024-04-29 14:30:00,7.15,7.17,7.14,7.14,241105.0,6.6989,6.7176,6.6895,6.6895,241105.0
2024-04-29 15:00:00,7.14,7.15,7.08,7.11,490459.0,6.6895,6.6989,6.6333,6.6614,490459.0
2024-04-29 15:30:00,7.11,7.14,7.09,7.12,1228052.0,6.6614,6.6895,6.6427,6.6708,1228052.0
2024-04-30 09:30:00,7.02,7.12,6.96,7.01,408469.0,6.5771,6.6708,6.5209,6.5677,408469.0
2024-04-30 10:00:00,7.01,7.04,6.99,7.0,293293.0,6.5677,6.5958,6.549,6.5583,293293.0
2024-04-30 10:30:00,6.99,7.1,6.99,7.08,886219.0,6.549,6.652,6.549,6.6333,886219.0
2024-04-30 11:00:00,7.08,7.09,7.06,7.08,178917.0,6.6333,6.6427,6.6146,6.6333,178917.0
2024-04-30 11:30:00,7.08,7.1,7.06,7.08,171702.0,6.6333,6.652,6.6146,6.6333,171702.0
2024-04-30 12:00:00,7.08,7.11,7.06,7.07,233541.0,6.6333,6.6614,6.6146,6.6239,233541.0
2024-04-30 12:30:00,7.06,7.08,7.04,7.06,238926.0,6.6146,6.6333,6.5958,6.6146,238926.0
2024-04-30 13:00:00,7.05,7.08,7.03,7.06,153584.0,6.6052,6.6333,6.5864,6.6146,153584.0
2024-04-30 13:30:00,7.07,7.09,7.06,7.08,152808.0,6.6239,6.6427,6.6146,6.6333,152808.0
2024-04-30 14:00:00,7.08,7.08,7.03,7.04,197257.0,6.6333,6.6333,6.5864,6.5958,197257.0
2024-04-30 14:30:00,7.04,7.06,7.02,7.04,187225.0,6.5958,6.6146,6.5771,6.5958,187225.0
2024-04-30 15:00:00,7.04,7.06,7.03,7.03,243794.0,6.5958,6.6146,6.5864,6.5864,243794.0
2024-04-30 15:30:00,7.04,7.04,6.99,7.0,965967.0,6.5958,6.5958,6.549,6.5583,965967.0
2024-05-01 09:30:00,7.04,7.21,7.04,7.2,312426.0,6.5958,6.7551,6.5958,6.7457,312426.0
2024-05-01 10:00:00,7.2,7.28,7.15,7.24,285728.0,6.7457,6.8207,6.6989,6.7832,285728.0
2024-05-01 10:30:00,7.24,7.34,7.22,7.33,459896.0,6.7832,6.8769,6.7645,6.8675,459896.0
2024-05-01 11:00:00,7.34,7.37,7.27,7.33,1362015.0,6.8769,6.905,6.8113,6.8675,1362015.0
2024-05-01 11:30:00,7.33,7.33,7.25,7.29,283591.0,6.8675,6.8675,6.7926,6.83,283591.0
2024-05-01 12:00:00,7.29,7.29,7.26,7.28,162581.0,6.83,6.83,6.8019,6.8207,162581.0
2024-05-01 12:30:00,7.27,7.29,7.26,7.27,186900.0,6.8113,6.83,6.8019,6.8113,186900.0
2024-05-01 13:00:00,7.27,7.32,7.24,7.3,439473.0,6.8113,6.8581,6.7832,6.8394,439473.0
2024-05-01 13:30:00,7.3,7.3,7.24,7.25,193356.0,6.8394,6.8394,6.7832,6.7926,193356.0
2024-05-01 14:00:00,7.24,7.27,7.2,7.25,360485.0,6.7832,6.8113,6.7457,6.7926,360485.0
2024-05-01 14:30:00,7.25,7.42,7.18,7.39,871981.0,6.7926,6.9518,6.727,6.9237,871981.0
2024-05-01 15:00:00,7.39,7.43,7.35,7.39,489726.0,6.9237,6.9612,6.8863,6.9237,489726.0
2024-05-01 15:30:00,7.39,7.39,7.27,7.28,1274844.0,6.9237,6.9237,6.8113,6.8207,1274844.0
2024-05-02 09:30:00,7.43,7.47,7.33,7.47,209345.0,6.9612,6.9987,6.8675,6.9987,209345.0
2024-05-02 10:00:00,7.47,7.47,7.36,7.41,166103.0,6.9987,6.9987,6.8956,6.9425,166103.0
2024-05-02 10:30:00,7.4,7.4,7.31,7.35,111439.0,6.9331,6.9331,6.8488,6.8863,111439.0
2024-05-02 11:00:00,7.35,7.4,7.33,7.38,91973.0,6.8863,6.9331,6.8675,6.9144,91973.0
2024-05-02 11:30:00,7.37,7.39,7.35,7.39,125607.0,6.905,6.9237,6.8863,6.9237,125607.0
2024-05-02 12:00:00,7.39,7.42,7.37,7.41,200714.0,6.9237,6.9518,6.905,6.9425,200714.0
2024-05-02 12:30:00,7.41,7.45,7.4,7.44,157186.0,6.9425,6.9799,6.9331,6.9706,157186.0
2024-05-02 13:00:00,7.44,7.47,7.43,7.47,121534.0,6.9706,6.9987,6.9612,6.9987,121534.0
2024-05-02 13:30:00,7.47,7.5,7.45,7.49,185906.0,6.9987,7.0268,6.9799,7.0174,185906.0
2024-05-02 14:00:00,7.48,7.52,7.47,7.51,323728.0,7.0081,7.0455,6.9987,7.0362,323728.0
2024-05-02 14:30:00,7.51,7.56,7.5,7.56,345859.0,7.0362,7.083,7.0268,7.083,345859.0
2024-05-02 15:00:00,7.56,7.57,7.54,7.56,159852.0,7.083,7.0924,7.0643,7.083,159852.0
2024-05-02 15:30:00,7.55,7.56,7.48,7.5,1129729.0,7.0736,7.083,7.0081,7.0268,1129729.0
2024-05-03 09:30:00,7.7,7.84,7.67,7.81,696078.0,7.2142,7.3453,7.1861,7.3172,696078.0
2024-05-03 10:00:00,7.82,7.85,7.75,7.79,593860.0,7.3266,7.3547,7.261,7.2985,593860.0
2024-05-03 10:30:00,7.79,7.81,7.75,7.77,275606.0,7.2985,7.3172,7.261,7.2798,275606.0
2024-05-03 11:00:00,7.77,7.79,7.74,7.77,184168.0,7.2798,7.2985,7.2516,7.2798,184168.0
2024-05-03 11:30:00,7.77,7.79,7.69,7.73,377610.0,7.2798,7.2985,7.2048,7.2423,377610.0
2024-05-03 12:00:00,7.73,7.73,7.7,7.72,97922.0,7.2423,7.2423,7.2142,7.2329,97922.0
2024-05-03 12:30:00,7.71,7.72,7.68,7.7,210397.0,7.2235,7.2329,7.1954,7.2142,210397.0
2024-05-03 13:00:00,7.7,7.74,7.68,7.69,154203.0,7.2142,7.2516,7.1954,7.2048,154203.0
2024-05-03 13:30:00,7.69,7.7,7.66,7.68,85555.0,7.2048,7.2142,7.1767,7.1954,85555.0
2024-05-03 14:00:00,7.69,7.73,7.68,7.72,88703.0,7.2048,7.2423,7.1954,7.2329,88703.0
2024-05-03 14:30:00,7.72,7.73,7.66,7.67,183368.0,7.2329,7.2423,7.1767,7.1861,183368.0
2024-05-03 15:00:00,7.68,7.69,7.65,7.68,163268.0,7.1954,7.2048,7.1673,7.1954,163268.0
2024-05-03 15:30:00,7.68,7.75,7.66,7.73,992166.0,7.1954,7.261,7.1767,7.2423,992166.0
2024-05-06 09:30:00,7.81,7.9,7.72,7.75,125936.0,7.3172,7.4016,7.2329,7.261,125936.0
2024-05-06 10:00:00,7.75,7.81,7.74,7.77,157905.0,7.261,7.3172,7.2516,7.2798,157905.0
2024-05-06 10:30:00,7.76,7.78,7.73,7.74,83471.0,7.2704,7.2891,7.2423,7.2516,83471.0
2024-05-06 11:00:00,7.74,7.77,7.71,7.72,274716.0,7.2516,7.2798,7.2235,7.2329,274716.0
2024-05-06 11:30:00,7.72,7.76,7.71,7.75,66171.0,7.2329,7.2704,7.2235,7.261,66171.0
2024-05-06 12:00:00,7.76,7.76,7.74,7.74,43400.0,7.2704,7.2704,7.2516,7.2516,43400.0
2024-05-06 12:30:00,7.75,7.75,7.73,7.75,90739.0,7.261,7.261,7.2423,7.261,90739.0
2024-05-06 13:00:00,7.75,7.76,7.71,7.71,174895.0,7.261,7.2704,7.2235,7.2235,174895.0
2024-05-06 13:30:00,7.71,7.74,7.7,7.71,217664.0,7.2235,7.2516,7.2142,7.2235,217664.0
2024-05-06 14:00:00,7.72,7.72,7.7,7.71,116493.0,7.2329,7.2329,7.2142,7.2235,116493.0
2024-05-06 14:30:00,7.71,7.71,7.67,7.68,159019.0,7.2235,7.2235,7.1861,7.1954,159019.0
2024-05-06 15:00:00,7.69,7.69,7.66,7.67,147301.0,7.2048,7.2048,7.1767,7.1861,147301.0
2024-05-06 15:30:00,7.67,7.68,7.65,7.67,613283.0,7.1861,7.1954,7.1673,7.1861,613283.0
2024-05-07 09:30:00,7.74,7.78,7.66,7.73,225730.0,7.2516,7.2891,7.1767,7.2423,225730.0
2024-05-07 10:00:00,7.73,7.77,7.71,7.77,114885.0,7.2423,7.2798,7.2235,7.2798,114885.0
2024-05-07 10:30:00,7.77,7.78,7.75,7.77,100867.0,7.2798,7.2891,7.261,7.2798,100867.0
2024-05-07 11:00:00,7.78,7.8,7.75,7.76,129538.0,7.2891,7.3079,7.261,7.2704,129538.0
2024-05-07 11:30:00,7.76,7.76,7.74,7.75,72102.0,7.2704,7.2704,7.2516,7.261,72102.0
2024-05-07 12:00:00,7.75,7.77,7.74,7.77,93117.0,7.261,7.2798,7.2516,7.2798,93117.0
2024-05-07 12:30:00,7.76,7.77,7.72,7.74,76773.0,7.2704,7.2798,7.2329,7.2516,76773.0
2024-05-07 13:00:00,7.74,7.74,7.71,7.71,43708.0,7.2516,7.2516,7.2235,7.2235,43708.0
2024-05-07 13:30:00,7.72,7.72,7.66,7.67,129387.0,7.2329,7.2329,7.1767,7.1861,129387.0
2024-05-07 14:00:00,7.67,7.68,7.62,7.65,260564.0,7.1861,7.1954,7.1392,7.1673,260564.0
2024-05-07 14:30:00,7.65,7.65,7.61,7.62,190680.0,7.1673,7.1673,7.1299,7.1392,190680.0
2024-05-07 15:00:00,7.62,7.64,7.6,7.63,185245.0,7.1392,7.158,7.1205,7.1486,185245.0
2024-05-07 15:30:00,7.63,7.68,7.62,7.64,948649.0,7.1486,7.1954,7.1392,7.158,948649.0
2024-05-08 09:30:00,7.53,7.55,7.48,7.49,157032.0,7.0549,7.0736,7.0081,7.0174,157032.0
2024-05-08 10:00:00,7.49,7.5,7.42,7.46,261947.0,7.0174,7.0268,6.9518,6.9893,261947.0
2024-05-08 10:30:00,7.46,7.47,7.41,7.44,192195.0,6.9893,6.9987,6.9425,6.9706,192195.0
2024-05-08 11:00:00,7.45,7.52,7.44,7.49,176036.0,6.9799,7.0455,6.9706,7.0174,176036.0
2024-05-08 11:30:00,7.49,7.49,7.47,7.49,103175.0,7.0174,7.0174,6.9987,7.0174,103175.0
2024-05-08 12:00:00,7.48,7.51,7.48,7.49,157162.0,7.0081,7.0362,7.0081,7.0174,157162.0
2024-05-08 12:30:00,7.49,7.49,7.46,7.48,216956.0,7.0174,7.0174,6.9893,7.0081,216956.0
2024-05-08 13:00:00,7.48,7.51,7.46,7.5,137552.0,7.0081,7.0362,6.9893,7.0268,137552.0
2024-05-08 13:30:00,7.5,7.53,7.49,7.52,222326.0,7.0268,7.0549,7.0174,7.0455,222326.0
2024-05-08 14:00:00,7.52,7.55,7.51,7.54,114011.0,7.0455,7.0736,7.0362,7.0643,114011.0
2024-05-08 14:30:00,7.54,7.55,7.51,7.53,279372.0,7.0643,7.0736,7.0362,7.0549,279372.0
2024-05-08 15:00:00,7.52,7.55,7.52,7.54,193435.0,7.0455,7.0736,7.0455,7.0643,193435.0
2024-05-08 15:30:00,7.54,7.6,7.51,7.58,740950.0,7.0643,7.1205,7.0362,7.1017,740950.0
2024-05-09 09:30:00,7.61,7.71,7.5,7.61,216056.0,7.1299,7.2235,7.0268,7.1299,216056.0
2024-05-09 10:00:00,7.61,7.69,7.6,7.67,165605.0,7.1299,7.2048,7.1205,7.1861,165605.0
2024-05-09 10:30:00,7.68,7.68,7.65,7.68,116508.0,7.1954,7.1954,7.1673,7.1954,116508.0
2024-05-09 11:00:00,7.68,7.71,7.67,7.68,193389.0,7.1954,7.2235,7.1861,7.1954,193389.0
2024-05-09 11:30:00,7.68,7.69,7.66,7.69,95723.0,7.1954,7.2048,7.1767,7.2048,95723.0
2024-05-09 12:00:00,7.69,7.69,7.67,7.68,71572.0,7.2048,7.2048,7.1861,7.1954,71572.0
2024-05-09 12:30:00,7.68,7.68,7.63,7.65,128178.0,7.1954,7.1954,7.1486,7.1673,128178.0
2024-05-09 13:00:00,7.64,7.66,7.63,7.65,86096.0,7.158,7.1767,7.1486,7.1673,86096.0
2024-05-09 13:30:00,7.65,7.66,7.64,7.66,60198.0,7.1673,7.1767,7.158,7.1767,60198.0
2024-05-09 14:00:00,7.66,7.67,7.65,7.67,76918.0,7.1767,7.1861,7.1673,7.1861,76918.0
2024-05-09 14:30:00,7.67,7.68,7.64,7.68,107956.0,7.1861,7.1954,7.158,7.1954,107956.0
2024-05-09 15:00:00,7.68,7.71,7.67,7.71,163927.0,7.1954,7.2235,7.1861,7.2235,163927.0
2024-05-09 15:30:00,7.71,7.77,7.68,7.75,807710.0,7.2235,7.2798,7.1954,7.261,807710.0
2024-05-10 09:30:00,7.78,7.86,7.74,7.77,155338.0,7.2891,7.3641,7.2516,7.2798,155338.0
2024-05-10 10:00:00,7.77,7.77,7.71,7.72,72174.0,7.2798,7.2798,7.2235,7.2329,72174.0
2024-05-10 10:30:00,7.72,7.73,7.65,7.66,90917.0,7.2329,7.2423,7.1673,7.1767,90917.0
2024-05-10 11:00:00,7.65,7.68,7.62,7.66,57966.0,7.1673,7.1954,7.1392,7.1767,57966.0
2024-05-10 11:30:00,7.67,7.7,7.66,7.7,83860.0,7.1861,7.2142,7.1767,7.2142,83860.0
2024-05-10 12:00:00,7.7,7.74,7.69,7.7,223810.0,7.2142,7.2516,7.2048,7.2142,223810.0
2024-05-10 12:30:00,7.7,7.71,7.69,7.69,52213.0,7.2142,7.2235,7.2048,7.2048,52213.0
2024-05-10 13:00:00,7.69,7.69,7.66,7.69,56245.0,7.2048,7.2048,7.1767,7.2048,56245.0
2024-05-10 13:30:00,7.68,7.7,7.68,7.69,22747.0,7.1954,7.2142,7.1954,7.2048,22747.0
2024-05-10 14:00:00,7.69,7.71,7.68,7.71,65676.0,7.2048,7.2235,7.1954,7.2235,65676.0
2024-05-10 14:30:00,7.71,7.73,7.7,7.73,59901.0,7.2235,7.2423,7.2142,7.2423,59901.0
2024-05-10 15:00:00,7.73,7.74,7.72,7.73,87619.0,7.2423,7.2516,7.2329,7.2423,87619.0
2024-05-10 15:30:00,7.73,7.77,7.72,7.72,537208.0,7.2423,7.2798,7.2329,7.2329,537208.0
2024-05-13 09:30:00,7.84,7.89,7.79,7.89,211332.0,7.3453,7.3922,7.2985,7.3922,211332.0
2024-05-13 10:00:00,7.89,7.95,7.85,7.88,265054.0,7.3922,7.4484,7.3547,7.3828,265054.0
2024-05-13 10:30:00,7.87,7.91,7.87,7.88,106512.0,7.3734,7.4109,7.3734,7.3828,106512.0
2024-05-13 11:00:00,7.88,7.91,7.86,7.89,108605.0,7.3828,7.4109,7.3641,7.3922,108605.0
2024-05-13 11:30:00,7.89,7.89,7.86,7.88,71501.0,7.3922,7.3922,7.3641,7.3828,71501.0
2024-05-13 12:00:00,7.88,7.92,7.87,7.91,151619.0,7.3828,7.4203,7.3734,7.4109,151619.0
2024-05-13 12:30:00,7.91,7.92,7.9,7.91,97893.0,7.4109,7.4203,7.4016,7.4109,97893.0
2024-05-13 13:00:00,7.91,7.91,7.87,7.89,98597.0,7.4109,7.4109,7.3734,7.3922,98597.0
2024-05-13 13:30:00,7.89,7.92,7.88,7.9,77171.0,7.3922,7.4203,7.3828,7.4016,77171.0
2024-05-13 14:00:00,7.91,7.91,7.87,7.89,207308.0,7.4109,7.4109,7.3734,7.3922,207308.0
2024-05-13 14:30:00,7.89,7.94,7.88,7.92,217370.0,7.3922,7.439,7.3828,7.4203,217370.0
2024-05-13 15:00:00,7.92,7.93,7.86,7.86,206951.0,7.4203,7.4297,7.3641,7.3641,206951.0
2024-05-13 15:30:00,7.87,7.88,7.83,7.83,1031696.0,7.3734,7.3828,7.336,7.336,1031696.0
2024-05-14 09:30:00,7.97,8.07,7.96,8.07,300215.0,7.4671,7.5608,7.4578,7.5608,300215.0
2024-05-14 10:00:00,8.06,8.09,8.0,8.05,342766.0,7.5515,7.5796,7.4952,7.5421,342766.0
2024-05-14 10:30:00,8.05,8.07,8.02,8.04,262798.0,7.5421,7.5608,7.514,7.5327,262798.0
2024-05-14 11:00:00,8.05,8.12,8.04,8.08,307266.0,7.5421,7.6077,7.5327,7.5702,307266.0
2024-05-14 11:30:00,8.08,8.09,8.05,8.05,61875.0,7.5702,7.5796,7.5421,7.5421,61875.0
2024-05-14 12:00:00,8.06,8.06,8.02,8.02,92940.0,7.5515,7.5515,7.514,7.514,92940.0
2024-05-14 12:30:00,8.02,8.03,7.99,8.0,76932.0,7.514,7.5234,7.4859,7.4952,76932.0
2024-05-14 13:00:00,7.99,8.0,7.95,7.95,63286.0,7.4859,7.4952,7.4484,7.4484,63286.0
2024-05-14 13:30:00,7.95,7.97,7.94,7.94,51055.0,7.4484,7.4671,7.439,7.439,51055.0
2024-05-14 14:00:00,7.94,7.98,7.94,7.98,56612.0,7.439,7.4765,7.439,7.4765,56612.0
2024-05-14 14:30:00,7.98,7.99,7.95,7.95,73240.0,7.4765,7.4859,7.4484,7.4484,73240.0
2024-05-14 15:00:00,7.95,7.96,7.94,7.96,75311.0,7.4484,7.4578,7.439,7.4578,75311.0
2024-05-14 15:30:00,7.96,8.06,7.95,8.03,890061.0,7.4578,7.5515,7.4484,7.5234,890061.0
2024-05-15 09:30:00,8.15,8.26,8.11,8.13,1118806.0,7.6358,7.7388,7.5983,7.617,1118806.0
2024-05-15 10:00:00,8.13,8.13,8.02,8.04,396103.0,7.617,7.617,7.514,7.5327,396103.0
2024-05-15 10:30:00,8.05,8.08,8.0,8.01,167200.0,7.5421,7.5702,7.4952,7.5046,167200.0
2024-05-15 11:00:00,8.01,8.03,7.97,8.03,106248.0,7.5046,7.5234,7.4671,7.5234,106248.0
2024-05-15 11:30:00,8.03,8.04,8.0,8.02,64672.0,7.5234,7.5327,7.4952,7.514,64672.0
2024-05-15 12:00:00,8.01,8.02,7.99,8.0,65233.0,7.5046,7.514,7.4859,7.4952,65233.0
2024-05-15 12:30:00,8.0,8.02,7.99,8.02,79012.0,7.4952,7.514,7.4859,7.514,79012.0
2024-05-15 13:00:00,8.02,8.02,7.96,7.96,108760.0,7.514,7.514,7.4578,7.4578,108760.0
2024-05-15 13:30:00,7.96,7.97,7.93,7.95,109457.0,7.4578,7.4671,7.4297,7.4484,109457.0
2024-05-15 14:00:00,7.96,7.96,7.94,7.94,74012.0,7.4578,7.4578,7.439,7.439,74012.0
2024-05-15 14:30:00,7.94,7.96,7.93,7.96,101639.0,7.439,7.4578,7.4297,7.4578,101639.0
2024-05-15 15:00:00,7.96,7.97,7.95,7.95,116278.0,7.4578,7.4671,7.4484,7.4484,116278.0
2024-05-15 15:30:00,7.95,7.99,7.94,7.99,471359.0,7.4484,7.4859,7.439,7.4859,471359.0
2024-05-16 09:30:00,7.95,7.99,7.85,7.93,184264.0,7.4484,7.4859,7.3547,7.4297,184264.0
2024-05-16 10:00:00,7.93,7.96,7.9,7.95,95973.0,7.4297,7.4578,7.4016,7.4484,95973.0
2024-05-16 10:30:00,7.95,8.0,7.93,7.96,126542.0,7.4484,7.4952,7.4297,7.4578,126542.0
2024-05-16 11:00:00,7.96,7.96,7.89,7.91,137736.0,7.4578,7.4578,7.3922,7.4109,137736.0
2024-05-16 11:30:00,7.91,7.94,7.89,7.92,96650.0,7.4109,7.439,7.3922,7.4203,96650.0
2024-05-16 12:00:00,7.92,7.92,7.9,7.9,54122.0,7.4203,7.4203,7.4016,7.4016,54122.0
2024-05-16 12:30:00,7.9,7.92,7.88,7.9,195756.0,7.4016,7.4203,7.3828,7.4016,195756.0
2024-05-16 13:00:00,7.89,7.9,7.85,7.87,159004.0,7.3922,7.4016,7.3547,7.3734,159004.0
2024-05-16 13:30:00,7.87,7.87,7.83,7.85,96515.0,7.3734,7.3734,7.336,7.3547,96515.0
2024-05-16 14:00:00,7.85,7.85,7.83,7.83,61001.0,7.3547,7.3547,7.336,7.336,61001.0
2024-05-16 14:30:00,7.83,7.87,7.82,7.86,137897.0,7.336,7.3734,7.3266,7.3641,137897.0
2024-05-16 15:00:00,7.86,7.87,7.83,7.85,354577.0,7.3641,7.3734,7.336,7.3547,354577.0
2024-05-16 15:30:00,7.85,7.85,7.79,7.82,991809.0,7.3547,7.3547,7.2985,7.3266,991809.0
2024-05-17 09:30:00,7.86,7.87,7.8,7.81,263331.0,7.3641,7.3734,7.3079,7.3172,263331.0
2024-05-17 10:00:00,7.81,7.91,7.81,7.9,148287.0,7.3172,7.4109,7.3172,7.4016,148287.0
2024-05-17 10:30:00,7.9,7.91,7.88,7.89,87806.0,7.4016,7.4109,7.3828,7.3922,87806.0
2024-05-17 11:00:00,7.89,7.92,7.89,7.92,60518.0,7.3922,7.4203,7.3922,7.4203,60518.0
2024-05-17 11:30:00,7.92,7.97,7.91,7.95,76608.0,7.4203,7.4671,7.4109,7.4484,76608.0
2024-05-17 12:00:00,7.95,7.97,7.94,7.94,164184.0,7.4484,7.4671,7.439,7.439,164184.0
2024-05-17 12:30:00,7.94,7.96,7.92,7.93,79851.0,7.439,7.4578,7.4203,7.4297,79851.0
2024-05-17 13:00:00,7.93,7.95,7.92,7.95,58042.0,7.4297,7.4484,7.4203,7.4484,58042.0
2024-05-17 13:30:00,7.94,7.95,7.92,7.93,66490.0,7.439,7.4484,7.4203,7.4297,66490.0
2024-05-17 14:00:00,7.93,7.93,7.9,7.91,123014.0,7.4297,7.4297,7.4016,7.4109,123014.0
2024-05-17 14:30:00,7.91,7.91,7.88,7.89,114987.0,7.4109,7.4109,7.3828,7.3922,114987.0
2024-05-17 15:00:00,7.9,7.9,7.87,7.87,103555.0,7.4016,7.4016,7.3734,7.3734,103555.0
2024-05-17 15:30:00,7.87,7.93,7.86,7.92,608424.0,7.3734,7.4297,7.3641,7.4203,608424.0
2024-05-20 09:30:00,7.96,7.98,7.86,7.93,101145.0,7.4578,7.4765,7.3641,7.4297,101145.0
2024-05-20 10:00:00,7.93,7.93,7.88,7.9,75138.0,7.4297,7.4297,7.3828,7.4016,75138.0
2024-05-20 10:30:00,7.9,7.94,7.88,7.93,56781.0,7.4016,7.439,7.3828,7.4297,56781.0
2024-05-20 11:00:00,7.93,7.97,7.93,7.96,41150.0,7.4297,7.4671,7.4297,7.4578,41150.0
2024-05-20 11:30:00,7.96,7.98,7.95,7.96,55970.0,7.4578,7.4765,7.4484,7.4578,55970.0
2024-05-20 12:00:00,7.95,7.97,7.93,7.93,67168.0,7.4484,7.4671,7.4297,7.4297,67168.0
2024-05-20 12:30:00,7.94,7.94,7.9,7.91,56400.0,7.439,7.439,7.4016,7.4109,56400.0
2024-05-20 13:00:00,7.91,7.92,7.89,7.9,62086.0,7.4109,7.4203,7.3922,7.4016,62086.0
2024-05-20 13:30:00,7.9,7.9,7.88,7.89,49917.0,7.4016,7.4016,7.3828,7.3922,49917.0
2024-05-20 14:00:00,7.89,7.89,7.85,7.87,106845.0,7.3922,7.3922,7.3547,7.3734,106845.0
2024-05-20 14:30:00,7.87,7.88,7.82,7.85,122348.0,7.3734,7.3828,7.3266,7.3547,122348.0
2024-05-20 15:00:00,7.85,7.86,7.82,7.83,57675.0,7.3547,7.3641,7.3266,7.336,57675.0
2024-05-20 15:30:00,7.82,7.83,7.72,7.72,856517.0,7.3266,7.336,7.2329,7.2329,856517.0
2024-05-21 09:30:00,7.71,7.82,7.7,7.77,123913.0,7.2235,7.3266,7.2142,7.2798,123913.0
2024-05-21 10:00:00,7.77,7.8,7.75,7.8,83563.0,7.2798,7.3079,7.261,7.3079,83563.0
2024-05-21 10:30:00,7.8,7.82,7.78,7.78,62637.0,7.3079,7.3266,7.2891,7.2891,62637.0
2024-05-21 11:00:00,7.78,7.79,7.76,7.77,37357.0,7.2891,7.2985,7.2704,7.2798,37357.0
2024-05-21 11:30:00,7.76,7.77,7.74,7.75,49727.0,7.2704,7.2798,7.2516,7.261,49727.0
2024-05-21 12:00:00,7.75,7.75,7.71,7.72,121584.0,7.261,7.261,7.2235,7.2329,121584.0
2024-05-21 12:30:00,7.71,7.74,7.69,7.73,118588.0,7.2235,7.2516,7.2048,7.2423,118588.0
2024-05-21 13:00:00,7.73,7.75,7.72,7.73,58510.0,7.2423,7.261,7.2329,7.2423,58510.0
2024-05-21 13:30:00,7.73,7.74,7.72,7.74,35440.0,7.2423,7.2516,7.2329,7.2516,35440.0
2024-05-21 14:00:00,7.74,7.74,7.72,7.74,53079.0,7.2516,7.2516,7.2329,7.2516,53079.0
2024-05-21 14:30:00,7.74,7.75,7.73,7.74,64982.0,7.2516,7.261,7.2423,7.2516,64982.0
2024-05-21 15:00:00,7.74,7.77,7.72,7.73,152396.0,7.2516,7.2798,7.2329,7.2423,152396.0
2024-05-21 15:30:00,7.72,7.75,7.71,7.73,462633.0,7.2329,7.261,7.2235,7.2423,462633.0
2024-05-22 09:30:00,7.71,7.76,7.66,7.76,90338.0,7.2235,7.2704,7.1767,7.2704,90338.0
2024-05-22 10:00:00,7.76,7.76,7.71,7.74,42751.0,7.2704,7.2704,7.2235,7.2516,42751.0
2024-05-22 10:30:00,7.74,7.75,7.72,7.74,24697.0,7.2516,7.261,7.2329,7.2516,24697.0
2024-05-22 11:00:00,7.74,7.74,7.7,7.73,51899.0,7.2516,7.2516,7.2142,7.2423,51899.0
2024-05-22 11:30:00,7.73,7.73,7.7,7.73,76914.0,7.2423,7.2423,7.2142,7.2423,76914.0
2024-05-22 12:00:00,7.72,7.74,7.71,7.74,39916.0,7.2329,7.2516,7.2235,7.2516,39916.0
2024-05-22 12:30:00,7.73,7.74,7.71,7.72,59647.0,7.2423,7.2516,7.2235,7.2329,59647.0
2024-05-22 13:00:00,7.72,7.73,7.69,7.7,77325.0,7.2329,7.2423,7.2048,7.2142,77325.0
2024-05-22 13:30:00,7.7,7.74,7.69,7.74,84406.0,7.2142,7.2516,7.2048,7.2516,84406.0
2024-05-22 14:00:00,7.74,7.74,7.61,7.62,187082.0,7.2516,7.2516,7.1299,7.1392,187082.0
2024-05-22 14:30:00,7.61,7.63,7.59,7.62,140652.0,7.1299,7.1486,7.1111,7.1392,140652.0
2024-05-22 15:00:00,7.62,7.64,7.6,7.61,162926.0,7.1392,7.158,7.1205,7.1299,162926.0
2024-05-22 15:30:00,7.62,7.67,7.61,7.66,532531.0,7.1392,7.1861,7.1299,7.1767,532531.0
2024-05-23 09:30:00,7.71,7.71,7.56,7.6,161350.0,7.2235,7.2235,7.083,7.1205,161350.0
2024-05-23 10:00:00,7.6,7.65,7.58,7.58,67277.0,7.1205,7.1673,7.1017,7.1017,67277.0
2024-05-23 10:30:00,7.58,7.63,7.56,7.57,123106.0,7.1017,7.1486,7.083,7.0924,123106.0
2024-05-23 11:00:00,7.57,7.58,7.53,7.56,255756.0,7.0924,7.1017,7.0549,7.083,255756.0
2024-05-23 11:30:00,7.56,7.57,7.54,7.56,70261.0,7.083,7.0924,7.0643,7.083,70261.0
2024-05-23 12:00:00,7.56,7.57,7.52,7.54,66205.0,7.083,7.0924,7.0455,7.0643,66205.0
2024-05-23 12:30:00,7.54,7.55,7.48,7.5,76456.0,7.0643,7.0736,7.0081,7.0268,76456.0
2024-05-23 13:00:00,7.49,7.5,7.45,7.48,57587.0,7.0174,7.0268,6.9799,7.0081,57587.0
2024-05-23 13:30:00,7.48,7.49,7.39,7.4,118511.0,7.0081,7.0174,6.9237,6.9331,118511.0
2024-05-23 14:00:00,7.4,7.4,7.33,7.35,191793.0,6.9331,6.9331,6.8675,6.8863,191793.0
2024-05-23 14:30:00,7.35,7.4,7.34,7.39,177060.0,6.8863,6.9331,6.8769,6.9237,177060.0
2024-05-23 15:00:00,7.39,7.41,7.36,7.38,190764.0,6.9237,6.9425,6.8956,6.9144,190764.0
2024-05-23 15:30:00,7.38,7.38,7.35,7.36,476931.0,6.9144,6.9144,6.8863,6.8956,476931.0
2024-05-24 09:30:00,7.4,7.42,7.28,7.29,208458.0,6.9331,6.9518,6.8207,6.83,208458.0
2024-05-24 10:00:00,7.3,7.36,7.27,7.36,273740.0,6.8394,6.8956,6.8113,6.8956,273740.0
2024-05-24 10:30:00,7.35,7.37,7.29,7.29,182624.0,6.8863,6.905,6.83,6.83,182624.0
2024-05-24 11:00:00,7.29,7.33,7.29,7.32,85782.0,6.83,6.8675,6.83,6.8581,85782.0
2024-05-24 11:30:00,7.32,7.33,7.29,7.29,91426.0,6.8581,6.8675,6.83,6.83,91426.0
2024-05-24 12:00:00,7.3,7.34,7.29,7.33,107463.0,6.8394,6.8769,6.83,6.8675,107463.0
2024-05-24 12:30:00,7.33,7.34,7.29,7.3,72843.0,6.8675,6.8769,6.83,6.8394,72843.0
2024-05-24 13:00:00,7.29,7.3,7.28,7.28,57476.0,6.83,6.8394,6.8207,6.8207,57476.0
2024-05-24 13:30:00,7.28,7.29,7.27,7.28,96961.0,6.8207,6.83,6.8113,6.8207,96961.0
2024-05-24 14:00:00,7.28,7.29,7.27,7.28,79429.0,6.8207,6.83,6.8113,6.8207,79429.0
2024-05-24 14:30:00,7.29,7.31,7.27,7.29,100883.0,6.83,6.8488,6.8113,6.83,100883.0
2024-05-24 15:00:00,7.29,7.31,7.28,7.31,120359.0,6.83,6.8488,6.8207,6.8488,120359.0
2024-05-24 15:30:00,7.3,7.36,7.29,7.36,492753.0,6.8394,6.8956,6.83,6.8956,492753.0
2024-05-28 09:30:00,7.46,7.49,7.33,7.41,203211.0,6.9893,7.0174,6.8675,6.9425,203211.0
2024-05-28 10:00:00,7.4,7.4,7.3,7.31,188296.0,6.9331,6.9331,6.8394,6.8488,188296.0
2024-05-28 10:30:00,7.3,7.32,7.28,7.3,83749.0,6.8394,6.8581,6.8207,6.8394,83749.0
2024-05-28 11:00:00,7.29,7.33,7.28,7.33,171761.0,6.83,6.8675,6.8207,6.8675,171761.0
2024-05-28 11:30:00,7.33,7.34,7.3,7.32,92308.0,6.8675,6.8769,6.8394,6.8581,92308.0
2024-05-28 12:00:00,7.32,7.33,7.29,7.29,50852.0,6.8581,6.8675,6.83,6.83,50852.0
2024-05-28 12:30:00,7.3,7.35,7.29,7.32,181029.0,6.8394,6.8863,6.83,6.8581,181029.0
2024-05-28 13:00:00,7.31,7.32,7.27,7.28,66327.0,6.8488,6.8581,6.8113,6.8207,66327.0
2024-05-28 13:30:00,7.28,7.29,7.22,7.22,141940.0,6.8207,6.83,6.7645,6.7645,141940.0
2024-05-28 14:00:00,7.22,7.23,7.19,7.21,304601.0,6.7645,6.7738,6.7363,6.7551,304601.0
2024-05-28 14:30:00,7.22,7.22,7.18,7.19,237138.0,6.7645,6.7645,6.727,6.7363,237138.0
2024-05-28 15:00:00,7.18,7.21,7.18,7.2,320620.0,6.727,6.7551,6.727,6.7457,320620.0
2024-05-28 15:30:00,7.2,7.23,7.17,7.21,953273.0,6.7457,6.7738,6.7176,6.7551,953273.0
2024-05-29 09:30:00,7.05,7.05,6.75,6.81,1124027.0,6.6052,6.6052,6.3241,6.3803,1124027.0
2024-05-29 10:00:00,6.81,6.93,6.8,6.92,1305730.0,6.3803,6.4928,6.371,6.4834,1305730.0
2024-05-29 10:30:00,6.91,6.92,6.81,6.82,562916.0,6.474,6.4834,6.3803,6.3897,562916.0
2024-05-29 11:00:00,6.82,6.84,6.79,6.82,198170.0,6.3897,6.4084,6.3616,6.3897,198170.0
2024-05-29 11:30:00,6.81,6.83,6.79,6.82,166046.0,6.3803,6.3991,6.3616,6.3897,166046.0
2024-05-29 12:00:00,6.82,6.87,6.79,6.85,225267.0,6.3897,6.4365,6.3616,6.4178,225267.0
2024-05-29 12:30:00,6.85,6.86,6.82,6.86,171964.0,6.4178,6.4272,6.3897,6.4272,171964.0
2024-05-29 13:00:00,6.86,6.91,6.82,6.87,333309.0,6.4272,6.474,6.3897,6.4365,333309.0
2024-05-29 13:30:00,6.87,6.94,6.85,6.93,307819.0,6.4365,6.5021,6.4178,6.4928,307819.0
2024-05-29 14:00:00,6.93,6.97,6.92,6.93,351948.0,6.4928,6.5302,6.4834,6.4928,351948.0
2024-05-29 14:30:00,6.93,6.95,6.9,6.93,357614.0,6.4928,6.5115,6.4646,6.4928,357614.0
2024-05-29 15:00:00,6.93,6.95,6.9,6.9,349650.0,6.4928,6.5115,6.4646,6.4646,349650.0
2024-05-29 15:30:00,6.91,6.93,6.88,6.92,1418530.0,6.474,6.4928,6.4459,6.4834,1418530.0
2024-05-30 09:30:00,7.05,7.11,6.99,7.07,628491.0,6.6052,6.6614,6.549,6.6239,628491.0
2024-05-30 10:00:00,7.07,7.09,7.04,7.08,425155.0,6.6239,6.6427,6.5958,6.6333,425155.0
2024-05-30 10:30:00,7.08,7.11,7.05,7.08,168533.0,6.6333,6.6614,6.6052,6.6333,168533.0
2024-05-30 11:00:00,7.08,7.12,7.05,7.1,560657.0,6.6333,6.6708,6.6052,6.652,560657.0
2024-05-30 11:30:00,7.1,7.11,7.05,7.05,572525.0,6.652,6.6614,6.6052,6.6052,572525.0
2024-05-30 12:00:00,7.05,7.1,7.04,7.08,193713.0,6.6052,6.652,6.5958,6.6333,193713.0
2024-05-30 12:30:00,7.07,7.09,7.03,7.04,305894.0,6.6239,6.6427,6.5864,6.5958,305894.0
2024-05-30 13:00:00,7.04,7.06,7.03,7.04,303291.0,6.5958,6.6146,6.5864,6.5958,303291.0
2024-05-30 13:30:00,7.04,7.04,6.99,7.02,303897.0,6.5958,6.5958,6.549,6.5771,303897.0
2024-05-30 14:00:00,7.02,7.03,6.98,7.0,234563.0,6.5771,6.5864,6.5396,6.5583,234563.0
2024-05-30 14:30:00,7.0,7.01,6.97,6.98,411866.0,6.5583,6.5677,6.5302,6.5396,411866.0
2024-05-30 15:00:00,6.99,7.02,6.97,6.98,292948.0,6.549,6.5771,6.5302,6.5396,292948.0
2024-05-30 15:30:00,6.98,6.98,6.93,6.93,1371379.0,6.5396,6.5396,6.4928,6.4928,1371379.0
2024-05-31 09:30:00,6.92,7.05,6.85,7.04,649822.0,6.4834,6.6052,6.4178,6.5958,649822.0
2024-05-31 10:00:00,7.05,7.08,6.97,7.04,461645.0,6.6052,6.6333,6.5302,6.5958,461645.0
2024-05-31 10:30:00,7.04,7.07,7.02,7.04,159857.0,6.5958,6.6239,6.5771,6.5958,159857.0
2024-05-31 11:00:00,7.05,7.12,7.03,7.11,207091.0,6.6052,6.6708,6.5864,6.6614,207091.0
2024-05-31 11:30:00,7.11,7.15,7.1,7.11,282625.0,6.6614,6.6989,6.652,6.6614,282625.0
2024-05-31 12:00:00,7.1,7.12,7.08,7.12,141155.0,6.652,6.6708,6.6333,6.6708,141155.0
2024-05-31 12:30:00,7.12,7.12,7.04,7.08,398392.0,6.6708,6.6708,6.5958,6.6333,398392.0
2024-05-31 13:00:00,7.08,7.19,7.08,7.18,189249.0,6.6333,6.7363,6.6333,6.727,189249.0
2024-05-31 13:30:00,7.19,7.21,7.16,7.17,759248.0,6.7363,6.7551,6.7082,6.7176,759248.0
2024-05-31 14:00:00,7.17,7.18,7.12,7.13,168096.0,6.7176,6.727,6.6708,6.6801,168096.0
2024-05-31 14:30:00,7.13,7.13,7.06,7.07,231941.0,6.6801,6.6801,6.6146,6.6239,231941.0
2024-05-31 15:00:00,7.08,7.11,7.06,7.11,483870.0,6.6333,6.6614,6.6146,6.6614,483870.0
2024-05-31 15:30:00,7.11,7.15,7.08,7.14,1372714.0,6.6614,6.6989,6.6333,6.6895,1372714.0
2024-06-03 09:30:00,7.33,7.33,7.09,7.11,193227.0,6.8675,6.8675,6.6427,6.6614,193227.0
2024-06-03 10:00:00,7.11,7.15,7.08,7.14,110725.0,6.6614,6.6989,6.6333,6.6895,110725.0
2024-06-03 10:30:00,7.14,7.14,7.06,7.07,78496.0,6.6895,6.6895,6.6146,6.6239,78496.0
2024-06-03 11:00:00,7.06,7.06,7.0,7.04,141394.0,6.6146,6.6146,6.5583,6.5958,141394.0
2024-06-03 11:30:00,7.04,7.04,6.98,6.99,216991.0,6.5958,6.5958,6.5396,6.549,216991.0
2024-06-03 12:00:00,6.99,7.0,6.92,6.95,171289.0,6.549,6.5583,6.4834,6.5115,171289.0
2024-06-03 12:30:00,6.95,6.97,6.91,6.96,257680.0,6.5115,6.5302,6.474,6.5209,257680.0
2024-06-03 13:00:00,6.96,6.97,6.91,6.94,178871.0,6.5209,6.5302,6.474,6.5021,178871.0
2024-06-03 13:30:00,6.95,6.97,6.93,6.94,418899.0,6.5115,6.5302,6.4928,6.5021,418899.0
2024-06-03 14:00:00,6.94,6.98,6.93,6.98,191355.0,6.5021,6.5396,6.4928,6.5396,191355.0
2024-06-03 14:30:00,6.98,6.99,6.94,6.96,96458.0,6.5396,6.549,6.5021,6.5209,96458.0
2024-06-03 15:00:00,6.96,7.0,6.94,6.97,425526.0,6.5209,6.5583,6.5021,6.5302,425526.0
2024-06-03 15:30:00,6.97,6.98,6.93,6.97,575388.0,6.5302,6.5396,6.4928,6.5302,575388.0
2024-06-04 09:30:00,6.88,6.91,6.85,6.88,147903.0,6.4459,6.474,6.4178,6.4459,147903.0
2024-06-04 10:00:00,6.89,6.92,6.83,6.85,198985.0,6.4553,6.4834,6.3991,6.4178,198985.0
2024-06-04 10:30:00,6.85,6.86,6.8,6.8,81814.0,6.4178,6.4272,6.371,6.371,81814.0
2024-06-04 11:00:00,6.8,6.85,6.78,6.81,183874.0,6.371,6.4178,6.3522,6.3803,183874.0
2024-06-04 11:30:00,6.81,6.82,6.77,6.78,67681.0,6.3803,6.3897,6.3428,6.3522,67681.0
2024-06-04 12:00:00,6.78,6.78,6.75,6.76,116885.0,6.3522,6.3522,6.3241,6.3335,116885.0
2024-06-04 12:30:00,6.76,6.76,6.72,6.76,194015.0,6.3335,6.3335,6.296,6.3335,194015.0
2024-06-04 13:00:00,6.75,6.78,6.75,6.78,266478.0,6.3241,6.3522,6.3241,6.3522,266478.0
2024-06-04 13:30:00,6.78,6.8,6.75,6.79,143016.0,6.3522,6.371,6.3241,6.3616,143016.0
2024-06-04 14:00:00,6.79,6.82,6.78,6.81,275109.0,6.3616,6.3897,6.3522,6.3803,275109.0
2024-06-04 14:30:00,6.81,6.86,6.8,6.83,152360.0,6.3803,6.4272,6.371,6.3991,152360.0
2024-06-04 15:00:00,6.83,6.83,6.8,6.82,84484.0,6.3991,6.3991,6.371,6.3897,84484.0
2024-06-04 15:30:00,6.82,6.83,6.77,6.77,572169.0,6.3897,6.3991,6.3428,6.3428,572169.0
2024-06-05 09:30:00,6.86,6.86,6.72,6.76,127313.0,6.4272,6.4272,6.296,6.3335,127313.0
2024-06-05 10:00:00,6.75,6.76,6.7,6.75,190907.0,6.3241,6.3335,6.2773,6.3241,190907.0
2024-06-05 10:30:00,6.75,6.79,6.71,6.71,140146.0,6.3241,6.3616,6.2866,6.2866,140146.0
2024-06-05 11:00:00,6.72,6.76,6.71,6.75,226037.0,6.296,6.3335,6.2866,6.3241,226037.0
2024-06-05 11:30:00,6.75,6.79,6.73,6.77,78975.0,6.3241,6.3616,6.3054,6.3428,78975.0
2024-06-05 12:00:00,6.77,6.77,6.73,6.75,95999.0,6.3428,6.3428,6.3054,6.3241,95999.0
2024-06-05 12:30:00,6.75,6.75,6.71,6.72,120764.0,6.3241,6.3241,6.2866,6.296,120764.0
2024-06-05 13:00:00,6.72,6.74,6.71,6.74,41874.0,6.296,6.3147,6.2866,6.3147,41874.0
2024-06-05 13:30:00,6.73,6.74,6.72,6.74,49781.0,6.3054,6.3147,6.296,6.3147,49781.0
2024-06-05 14:00:00,6.73,6.77,6.73,6.76,139004.0,6.3054,6.3428,6.3054,6.3335,139004.0
2024-06-05 14:30:00,6.76,6.79,6.75,6.77,111251.0,6.3335,6.3616,6.3241,6.3428,111251.0
2024-06-05 15:00:00,6.77,6.78,6.74,6.77,174966.0,6.3428,6.3522,6.3147,6.3428,174966.0
2024-06-05 15:30:00,6.77,6.78,6.75,6.78,497140.0,6.3428,6.3522,6.3241,6.3522,497140.0
2024-06-06 09:30:00,6.77,6.82,6.74,6.81,175322.0,6.3428,6.3897,6.3147,6.3803,175322.0
2024-06-06 10:00:00,6.81,6.82,6.73,6.75,75073.0,6.3803,6.3897,6.3054,6.3241,75073.0
2024-06-06 10:30:00,6.75,6.75,6.7,6.73,67868.0,6.3241,6.3241,6.2773,6.3054,67868.0
2024-06-06 11:00:00,6.73,6.76,6.72,6.75,63169.0,6.3054,6.3335,6.296,6.3241,63169.0
2024-06-06 11:30:00,6.75,6.78,6.73,6.75,175097.0,6.3241,6.3522,6.3054,6.3241,175097.0
2024-06-06 12:00:00,6.74,6.75,6.7,6.71,125353.0,6.3147,6.3241,6.2773,6.2866,125353.0
2024-06-06 12:30:00,6.71,6.72,6.7,6.71,48002.0,6.2866,6.296,6.2773,6.2866,48002.0
2024-06-06 13:00:00,6.71,6.75,6.7,6.75,158810.0,6.2866,6.3241,6.2773,6.3241,158810.0
2024-06-06 13:30:00,6.75,6.78,6.73,6.77,120454.0,6.3241,6.3522,6.3054,6.3428,120454.0
2024-06-06 14:00:00,6.77,6.77,6.74,6.75,86008.0,6.3428,6.3428,6.3147,6.3241,86008.0
2024-06-06 14:30:00,6.75,6.8,6.74,6.8,114870.0,6.3241,6.371,6.3147,6.371,114870.0
2024-06-06 15:00:00,6.79,6.82,6.78,6.81,185355.0,6.3616,6.3897,6.3522,6.3803,185355.0
2024-06-06 15:30:00,6.81,6.81,6.72,6.74,2800831.0,6.3803,6.3803,6.296,6.3147,2800831.0
2024-06-07 09:30:00,6.64,6.66,6.5,6.58,934115.0,6.2211,6.2398,6.0899,6.1648,934115.0
2024-06-07 10:00:00,6.58,6.73,6.58,6.72,263463.0,6.1648,6.3054,6.1648,6.296,263463.0
2024-06-07 10:30:00,6.71,6.73,6.68,6.7,323355.0,6.2866,6.3054,6.2585,6.2773,323355.0
2024-06-07 11:00:00,6.7,6.74,6.68,6.7,550113.0,6.2773,6.3147,6.2585,6.2773,550113.0
2024-06-07 11:30:00,6.7,6.79,6.7,6.79,602706.0,6.2773,6.3616,6.2773,6.3616,602706.0
2024-06-07 12:00:00,6.79,6.88,6.79,6.88,696224.0,6.3616,6.4459,6.3616,6.4459,696224.0
2024-06-07 12:30:00,6.88,6.91,6.85,6.9,964467.0,6.4459,6.474,6.4178,6.4646,964467.0
2024-06-07 13:00:00,6.91,6.99,6.88,6.98,645959.0,6.474,6.549,6.4459,6.5396,645959.0
2024-06-07 13:30:00,6.98,7.02,6.96,7.02,474930.0,6.5396,6.5771,6.5209,6.5771,474930.0
2024-06-07 14:00:00,7.01,7.06,6.97,7.04,1021981.0,6.5677,6.6146,6.5302,6.5958,1021981.0
2024-06-07 14:30:00,7.04,7.06,6.98,6.99,824168.0,6.5958,6.6146,6.5396,6.549,824168.0
2024-06-07 15:00:00,6.99,6.99,6.89,6.92,383643.0,6.549,6.549,6.4553,6.4834,383643.0
2024-06-07 15:30:00,6.92,6.98,6.91,6.95,1914527.0,6.4834,6.5396,6.474,6.5115,1914527.0
2024-06-10 09:30:00,6.88,6.88,6.71,6.75,237308.0,6.4459,6.4459,6.2866,6.3241,237308.0
2024-06-10 10:00:00,6.75,6.75,6.7,6.72,244492.0,6.3241,6.3241,6.2773,6.296,244492.0
2024-06-10 10:30:00,6.71,6.73,6.66,6.72,573128.0,6.2866,6.3054,6.2398,6.296,573128.0
2024-06-10 11:00:00,6.72,6.72,6.68,6.7,305799.0,6.296,6.296,6.2585,6.2773,305799.0
2024-06-10 11:30:00,6.7,6.74,6.68,6.74,101563.0,6.2773,6.3147,6.2585,6.3147,101563.0
2024-06-10 12:00:00,6.74,6.76,6.71,6.71,146098.0,6.3147,6.3335,6.2866,6.2866,146098.0
2024-06-10 12:30:00,6.72,6.74,6.71,6.73,122412.0,6.296,6.3147,6.2866,6.3054,122412.0
2024-06-10 13:00:00,6.72,6.75,6.7,6.74,97277.0,6.296,6.3241,6.2773,6.3147,97277.0
2024-06-10 13:30:00,6.74,6.76,6.73,6.74,122426.0,6.3147,6.3335,6.3054,6.3147,122426.0
2024-06-10 14:00:00,6.73,6.75,6.71,6.74,117998.0,6.3054,6.3241,6.2866,6.3147,117998.0
2024-06-10 14:30:00,6.74,6.76,6.73,6.74,265244.0,6.3147,6.3335,6.3054,6.3147,265244.0
2024-06-10 15:00:00,6.73,6.74,6.72,6.73,200992.0,6.3054,6.3147,6.296,6.3054,200992.0
2024-06-10 15:30:00,6.74,6.75,6.71,6.73,1004285.0,6.3147,6.3241,6.2866,6.3054,1004285.0
2024-06-11 09:30:00,6.62,6.68,6.58,6.6,252395.0,6.2023,6.2585,6.1648,6.1836,252395.0
2024-06-11 10:00:00,6.6,6.61,6.51,6.57,288397.0,6.1836,6.1929,6.0993,6.1555,288397.0
2024-06-11 10:30:00,6.57,6.59,6.55,6.57,99125.0,6.1555,6.1742,6.1367,6.1555,99125.0
2024-06-11 11:00:00,6.57,6.61,6.56,6.58,70032.0,6.1555,6.1929,6.1461,6.1648,70032.0
2024-06-11 11:30:00,6.59,6.62,6.58,6.62,120404.0,6.1742,6.2023,6.1648,6.2023,120404.0
2024-06-11 12:00:00,6.62,6.63,6.58,6.61,122769.0,6.2023,6.2117,6.1648,6.1929,122769.0
2024-06-11 12:30:00,6.62,6.64,6.6,6.61,117236.0,6.2023,6.2211,6.1836,6.1929,117236.0
2024-06-11 13:00:00,6.61,6.65,6.58,6.64,134124.0,6.1929,6.2304,6.1648,6.2211,134124.0
2024-06-11 13:30:00,6.64,6.67,6.61,6.66,113108.0,6.2211,6.2492,6.1929,6.2398,113108.0
2024-06-11 14:00:00,6.66,6.69,6.63,6.69,101420.0,6.2398,6.2679,6.2117,6.2679,101420.0
2024-06-11 14:30:00,6.69,6.69,6.64,6.65,124533.0,6.2679,6.2679,6.2211,6.2304,124533.0
2024-06-11 15:00:00,6.66,6.7,6.65,6.69,225850.0,6.2398,6.2773,6.2304,6.2679,225850.0
2024-06-11 15:30:00,6.69,6.71,6.66,6.7,876293.0,6.2679,6.2866,6.2398,6.2773,876293.0
2024-06-12 09:30:00,6.98,7.13,6.91,6.99,880235.0,6.5396,6.6801,6.474,6.549,880235.0
2024-06-12 10:00:00,6.99,7.01,6.9,6.97,266183.0,6.549,6.5677,6.4646,6.5302,266183.0
2024-06-12 10:30:00,6.97,7.15,6.97,7.13,536700.0,6.5302,6.6989,6.5302,6.6801,536700.0
2024-06-12 11:00:00,7.13,7.13,7.01,7.04,227597.0,6.6801,6.6801,6.5677,6.5958,227597.0
2024-06-12 11:30:00,7.03,7.07,6.99,7.02,482242.0,6.5864,6.6239,6.549,6.5771,482242.0
2024-06-12 12:00:00,7.02,7.03,6.98,7.0,366195.0,6.5771,6.5864,6.5396,6.5583,366195.0
2024-06-12 12:30:00,7.0,7.04,7.0,7.03,470917.0,6.5583,6.5958,6.5583,6.5864,470917.0
2024-06-12 13:00:00,7.03,7.07,7.02,7.05,781006.0,6.5864,6.6239,6.5771,6.6052,781006.0
2024-06-12 13:30:00,7.05,7.07,7.02,7.02,494088.0,6.6052,6.6239,6.5771,6.5771,494088.0
2024-06-12 14:00:00,7.02,7.03,6.95,6.97,240460.0,6.5771,6.5864,6.5115,6.5302,240460.0
2024-06-12 14:30:00,6.97,7.0,6.87,6.92,726859.0,6.5302,6.5583,6.4365,6.4834,726859.0
2024-06-12 15:00:00,6.92,6.93,6.79,6.79,545738.0,6.4834,6.4928,6.3616,6.3616,545738.0
2024-06-12 15:30:00,6.79,6.87,6.77,6.86,1656192.0,6.3616,6.4365,6.3428,6.4272,1656192.0
2024-06-13 09:30:00,6.75,6.77,6.63,6.72,201528.0,6.4281,6.4471,6.3138,6.3995,201528.0
2024-06-13 10:00:00,6.72,6.72,6.66,6.67,126633.0,6.3995,6.3995,6.3424,6.3519,126633.0
2024-06-13 10:30:00,6.67,6.7,6.64,6.68,120723.0,6.3519,6.3805,6.3233,6.3614,120723.0
2024-06-13 11:00:00,6.68,6.69,6.62,6.65,155349.0,6.3614,6.371,6.3043,6.3329,155349.0
2024-06-13 11:30:00,6.65,6.66,6.63,6.64,42710.0,6.3329,6.3424,6.3138,6.3233,42710.0
2024-06-13 12:00:00,6.64,6.64,6.6,6.61,122758.0,6.3233,6.3233,6.2852,6.2948,122758.0
2024-06-13 12:30:00,6.6,6.66,6.6,6.65,110001.0,6.2852,6.3424,6.2852,6.3329,110001.0
2024-06-13 13:00:00,6.65,6.69,6.64,6.67,115491.0,6.3329,6.371,6.3233,6.3519,115491.0
2024-06-13 13:30:00,6.67,6.68,6.65,6.68,69003.0,6.3519,6.3614,6.3329,6.3614,69003.0
2024-06-13 14:00:00,6.68,6.71,6.66,6.69,115127.0,6.3614,6.39,6.3424,6.371,115127.0
2024-06-13 14:30:00,6.7,6.7,6.68,6.69,73781.0,6.3805,6.3805,6.3614,6.371,73781.0
2024-06-13 15:00:00,6.69,6.72,6.68,6.71,85793.0,6.371,6.3995,6.3614,6.39,85793.0
2024-06-13 15:30:00,6.71,6.72,6.69,6.7,1017977.0,6.39,6.3995,6.371,6.3805,1017977.0
2024-06-14 09:30:00,6.6,6.65,6.54,6.59,194647.0,6.2852,6.3329,6.2281,6.2757,194647.0
2024-06-14 10:00:00,6.58,6.58,6.52,6.58,173865.0,6.2662,6.2662,6.2091,6.2662,173865.0
2024-06-14 10:30:00,6.58,6.61,6.56,6.61,64870.0,6.2662,6.2948,6.2472,6.2948,64870.0
2024-06-14 11:00:00,6.6,6.62,6.58,6.6,70696.0,6.2852,6.3043,6.2662,6.2852,70696.0
2024-06-14 11:30:00,6.6,6.61,6.57,6.59,73186.0,6.2852,6.2948,6.2567,6.2757,73186.0
2024-06-14 12:00:00,6.59,6.62,6.58,6.61,299154.0,6.2757,6.3043,6.2662,6.2948,299154.0
2024-06-14 12:30:00,6.61,6.64,6.6,6.64,84109.0,6.2948,6.3233,6.2852,6.3233,84109.0
2024-06-14 13:00:00,6.64,6.64,6.55,6.56,647840.0,6.3233,6.3233,6.2376,6.2472,647840.0
2024-06-14 13:30:00,6.55,6.56,6.5,6.51,184006.0,6.2376,6.2472,6.19,6.1995,184006.0
2024-06-14 14:00:00,6.52,6.55,6.51,6.52,304491.0,6.2091,6.2376,6.1995,6.2091,304491.0
2024-06-14 14:30:00,6.52,6.53,6.5,6.53,797751.0,6.2091,6.2186,6.19,6.2186,797751.0
2024-06-14 15:00:00,6.53,6.56,6.52,6.54,577989.0,6.2186,6.2472,6.2091,6.2281,577989.0
2024-06-14 15:30:00,6.54,6.55,6.49,6.52,1165459.0,6.2281,6.2376,6.1805,6.2091,1165459.0
2024-06-17 09:30:00,6.51,6.57,6.47,6.54,211892.0,6.1995,6.2567,6.1614,6.2281,211892.0
2024-06-17 10:00:00,6.55,6.57,6.52,6.53,161825.0,6.2376,6.2567,6.2091,6.2186,161825.0
2024-06-17 10:30:00,6.52,6.54,6.5,6.54,207733.0,6.2091,6.2281,6.19,6.2281,207733.0
2024-06-17 11:00:00,6.54,6.58,6.52,6.58,111897.0,6.2281,6.2662,6.2091,6.2662,111897.0
2024-06-17 11:30:00,6.58,6.6,6.56,6.6,118024.0,6.2662,6.2852,6.2472,6.2852,118024.0
2024-06-17 12:00:00,6.6,6.64,6.59,6.63,178154.0,6.2852,6.3233,6.2757,6.3138,178154.0
2024-06-17 12:30:00,6.63,6.64,6.6,6.62,105831.0,6.3138,6.3233,6.2852,6.3043,105831.0
2024-06-17 13:00:00,6.61,6.62,6.6,6.61,124464.0,6.2948,6.3043,6.2852,6.2948,124464.0
2024-06-17 13:30:00,6.6,6.64,6.6,6.63,123137.0,6.2852,6.3233,6.2852,6.3138,123137.0
2024-06-17 14:00:00,6.63,6.71,6.62,6.7,207476.0,6.3138,6.39,6.3043,6.3805,207476.0
2024-06-17 14:30:00,6.7,6.73,6.69,6.73,131514.0,6.3805,6.409,6.371,6.409,131514.0
2024-06-17 15:00:00,6.72,6.74,6.7,6.72,235942.0,6.3995,6.4186,6.3805,6.3995,235942.0
2024-06-17 15:30:00,6.72,6.78,6.71,6.74,1377967.0,6.3995,6.4567,6.39,6.4186,1377967.0
2024-06-18 09:30:00,6.72,6.84,6.64,6.79,258633.0,6.3995,6.5138,6.3233,6.4662,258633.0
2024-06-18 10:00:00,6.79,6.79,6.71,6.74,104315.0,6.4662,6.4662,6.39,6.4186,104315.0
2024-06-18 10:30:00,6.74,6.75,6.7,6.74,211517.0,6.4186,6.4281,6.3805,6.4186,211517.0
2024-06-18 11:00:00,6.74,6.76,6.73,6.74,110951.0,6.4186,6.4376,6.409,6.4186,110951.0
2024-06-18 11:30:00,6.74,6.77,6.73,6.75,208432.0,6.4186,6.4471,6.409,6.4281,208432.0
2024-06-18 12:00:00,6.76,6.77,6.7,6.72,529271.0,6.4376,6.4471,6.3805,6.3995,529271.0
2024-06-18 12:30:00,6.71,6.72,6.66,6.67,117217.0,6.39,6.3995,6.3424,6.3519,117217.0
2024-06-18 13:00:00,6.66,6.68,6.64,6.65,174829.0,6.3424,6.3614,6.3233,6.3329,174829.0
2024-06-18 13:30:00,6.64,6.67,6.62,6.67,249557.0,6.3233,6.3519,6.3043,6.3519,249557.0
2024-06-18 14:00:00,6.66,6.69,6.65,6.69,147511.0,6.3424,6.371,6.3329,6.371,147511.0
2024-06-18 14:30:00,6.68,6.74,6.68,6.71,504488.0,6.3614,6.4186,6.3614,6.39,504488.0
2024-06-18 15:00:00,6.71,6.71,6.69,6.7,206833.0,6.39,6.39,6.371,6.3805,206833.0
2024-06-18 15:30:00,6.7,6.75,6.69,6.73,848514.0,6.3805,6.4281,6.371,6.409,848514.0
2024-06-20 09:30:00,6.68,6.8,6.64,6.78,139260.0,6.3614,6.4757,6.3233,6.4567,139260.0
2024-06-20 10:00:00,6.77,6.78,6.72,6.72,86012.0,6.4471,6.4567,6.3995,6.3995,86012.0
2024-06-20 10:30:00,6.73,6.73,6.66,6.68,107820.0,6.409,6.409,6.3424,6.3614,107820.0
2024-06-20 11:00:00,6.68,6.69,6.65,6.66,102264.0,6.3614,6.371,6.3329,6.3424,102264.0
2024-06-20 11:30:00,6.65,6.66,6.62,6.63,156477.0,6.3329,6.3424,6.3043,6.3138,156477.0
2024-06-20 12:00:00,6.63,6.64,6.61,6.62,106180.0,6.3138,6.3233,6.2948,6.3043,106180.0
2024-06-20 12:30:00,6.62,6.66,6.61,6.66,104848.0,6.3043,6.3424,6.2948,6.3424,104848.0
2024-06-20 13:00:00,6.66,6.67,6.63,6.67,70667.0,6.3424,6.3519,6.3138,6.3519,70667.0
2024-06-20 13:30:00,6.67,6.7,6.65,6.69,138938.0,6.3519,6.3805,6.3329,6.371,138938.0
2024-06-20 14:00:00,6.69,6.69,6.67,6.69,52854.0,6.371,6.371,6.3519,6.371,52854.0
2024-06-20 14:30:00,6.69,6.7,6.65,6.65,118568.0,6.371,6.3805,6.3329,6.3329,118568.0
2024-06-20 15:00:00,6.65,6.68,6.64,6.66,131730.0,6.3329,6.3614,6.3233,6.3424,131730.0
2024-06-20 15:30:00,6.66,6.68,6.64,6.66,490385.0,6.3424,6.3614,6.3233,6.3424,490385.0
2024-06-21 09:30:00,6.66,6.67,6.61,6.64,926725.0,6.3424,6.3519,6.2948,6.3233,926725.0
2024-06-21 10:00:00,6.64,6.69,6.61,6.68,488924.0,6.3233,6.371,6.2948,6.3614,488924.0
2024-06-21 10:30:00,6.68,6.76,6.66,6.72,774901.0,6.3614,6.4376,6.3424,6.3995,774901.0
2024-06-21 11:00:00,6.73,6.73,6.66,6.67,273515.0,6.409,6.409,6.3424,6.3519,273515.0
2024-06-21 11:30:00,6.66,6.69,6.65,6.66,181490.0,6.3424,6.371,6.3329,6.3424,181490.0
2024-06-21 12:00:00,6.66,6.72,6.64,6.69,269259.0,6.3424,6.3995,6.3233,6.371,269259.0
2024-06-21 12:30:00,6.68,6.69,6.65,6.69,143830.0,6.3614,6.371,6.3329,6.371,143830.0
2024-06-21 13:00:00,6.69,6.71,6.68,6.69,105736.0,6.371,6.39,6.3614,6.371,105736.0
2024-06-21 13:30:00,6.69,6.72,6.68,6.69,447991.0,6.371,6.3995,6.3614,6.371,447991.0
2024-06-21 14:00:00,6.69,6.69,6.63,6.67,205260.0,6.371,6.371,6.3138,6.3519,205260.0
2024-06-21 14:30:00,6.67,6.68,6.61,6.64,219041.0,6.3519,6.3614,6.2948,6.3233,219041.0
2024-06-21 15:00:00,6.63,6.67,6.62,6.64,607781.0,6.3138,6.3519,6.3043,6.3233,607781.0
2024-06-21 15:30:00,6.65,6.67,6.58,6.58,2081805.0,6.3329,6.3519,6.2662,6.2662,2081805.0
2024-06-24 09:30:00,6.61,6.79,6.58,6.76,257006.0,6.2948,6.4662,6.2662,6.4376,257006.0
2024-06-24 10:00:00,6.75,6.77,6.72,6.73,204481.0,6.4281,6.4471,6.3995,6.409,204481.0
2024-06-24 10:30:00,6.73,6.79,6.73,6.77,160646.0,6.409,6.4662,6.409,6.4471,160646.0
2024-06-24 11:00:00,6.77,6.8,6.73,6.78,477916.0,6.4471,6.4757,6.409,6.4567,477916.0
2024-06-24 11:30:00,6.78,6.78,6.7,6.73,161471.0,6.4567,6.4567,6.3805,6.409,161471.0
2024-06-24 12:00:00,6.73,6.73,6.71,6.73,87832.0,6.409,6.409,6.39,6.409,87832.0
2024-06-24 12:30:00,6.73,6.74,6.7,6.72,161660.0,6.409,6.4186,6.3805,6.3995,161660.0
2024-06-24 13:00:00,6.72,6.75,6.71,6.75,76851.0,6.3995,6.4281,6.39,6.4281,76851.0
2024-06-24 13:30:00,6.75,6.76,6.73,6.74,88274.0,6.4281,6.4376,6.409,6.4186,88274.0
2024-06-24 14:00:00,6.75,6.8,6.74,6.79,110364.0,6.4281,6.4757,6.4186,6.4662,110364.0
2024-06-24 14:30:00,6.79,6.8,6.76,6.76,124156.0,6.4662,6.4757,6.4376,6.4376,124156.0
2024-06-24 15:00:00,6.77,6.83,6.76,6.78,372151.0,6.4471,6.5043,6.4376,6.4567,372151.0
2024-06-24 15:30:00,6.78,6.79,6.73,6.75,604946.0,6.4567,6.4662,6.409,6.4281,604946.0
2024-06-25 09:30:00,6.68,6.73,6.64,6.67,139990.0,6.3614,6.409,6.3233,6.3519,139990.0
2024-06-25 10:00:00,6.69,6.73,6.67,6.72,184681.0,6.371,6.409,6.3519,6.3995,184681.0
2024-06-25 10:30:00,6.71,6.72,6.67,6.69,239062.0,6.39,6.3995,6.3519,6.371,239062.0
2024-06-25 11:00:00,6.69,6.7,6.66,6.68,230982.0,6.371,6.3805,6.3424,6.3614,230982.0
2024-06-25 11:30:00,6.69,6.69,6.66,6.66,128523.0,6.371,6.371,6.3424,6.3424,128523.0
2024-06-25 12:00:00,6.67,6.68,6.63,6.64,96440.0,6.3519,6.3614,6.3138,6.3233,96440.0
2024-06-25 12:30:00,6.64,6.65,6.62,6.64,76575.0,6.3233,6.3329,6.3043,6.3233,76575.0
2024-06-25 13:00:00,6.64,6.66,6.64,6.66,57072.0,6.3233,6.3424,6.3233,6.3424,57072.0
2024-06-25 13:30:00,6.65,6.66,6.63,6.63,61701.0,6.3329,6.3424,6.3138,6.3138,61701.0
2024-06-25 14:00:00,6.63,6.65,6.63,6.65,70772.0,6.3138,6.3329,6.3138,6.3329,70772.0
2024-06-25 14:30:00,6.65,6.65,6.62,6.62,68761.0,6.3329,6.3329,6.3043,6.3043,68761.0
2024-06-25 15:00:00,6.63,6.64,6.61,6.63,105504.0,6.3138,6.3233,6.2948,6.3138,105504.0
2024-06-25 15:30:00,6.63,6.64,6.6,6.62,592790.0,6.3138,6.3233,6.2852,6.3043,592790.0
2024-06-26 09:30:00,6.55,6.61,6.55,6.57,131969.0,6.2376,6.2948,6.2376,6.2567,131969.0
2024-06-26 10:00:00,6.57,6.57,6.53,6.56,90819.0,6.2567,6.2567,6.2186,6.2472,90819.0
2024-06-26 10:30:00,6.55,6.55,6.5,6.52,77203.0,6.2376,6.2376,6.19,6.2091,77203.0
2024-06-26 11:00:00,6.52,6.54,6.52,6.54,35455.0,6.2091,6.2281,6.2091,6.2281,35455.0
2024-06-26 11:30:00,6.54,6.58,6.53,6.57,91398.0,6.2281,6.2662,6.2186,6.2567,91398.0
2024-06-26 12:00:00,6.57,6.57,6.54,6.56,76807.0,6.2567,6.2567,6.2281,6.2472,76807.0
2024-06-26 12:30:00,6.56,6.56,6.54,6.55,94209.0,6.2472,6.2472,6.2281,6.2376,94209.0
2024-06-26 13:00:00,6.56,6.56,6.54,6.54,68029.0,6.2472,6.2472,6.2281,6.2281,68029.0
2024-06-26 13:30:00,6.54,6.57,6.54,6.57,120875.0,6.2281,6.2567,6.2281,6.2567,120875.0
2024-06-26 14:00:00,6.57,6.59,6.56,6.58,115394.0,6.2567,6.2757,6.2472,6.2662,115394.0
2024-06-26 14:30:00,6.58,6.62,6.58,6.62,125395.0,6.2662,6.3043,6.2662,6.3043,125395.0
2024-06-26 15:00:00,6.62,6.64,6.61,6.64,306367.0,6.3043,6.3233,6.2948,6.3233,306367.0
2024-06-26 15:30:00,6.64,6.64,6.59,6.61,1314147.0,6.3233,6.3233,6.2757,6.2948,1314147.0
2024-06-27 09:30:00,6.61,6.67,6.55,6.62,157982.0,6.2948,6.3519,6.2376,6.3043,157982.0
2024-06-27 10:00:00,6.62,6.66,6.61,6.65,65287.0,6.3043,6.3424,6.2948,6.3329,65287.0
2024-06-27 10:30:00,6.65,6.68,6.63,6.64,126687.0,6.3329,6.3614,6.3138,6.3233,126687.0
2024-06-27 11:00:00,6.64,6.64,6.61,6.62,190401.0,6.3233,6.3233,6.2948,6.3043,190401.0
2024-06-27 11:30:00,6.62,6.64,6.59,6.6,342591.0,6.3043,6.3233,6.2757,6.2852,342591.0
2024-06-27 12:00:00,6.6,6.61,6.59,6.6,280429.0,6.2852,6.2948,6.2757,6.2852,280429.0
2024-06-27 12:30:00,6.6,6.61,6.58,6.6,257276.0,6.2852,6.2948,6.2662,6.2852,257276.0
2024-06-27 13:00:00,6.6,6.61,6.59,6.6,259705.0,6.2852,6.2948,6.2757,6.2852,259705.0
2024-06-27 13:30:00,6.6,6.6,6.59,6.59,61813.0,6.2852,6.2852,6.2757,6.2757,61813.0
2024-06-27 14:00:00,6.6,6.6,6.58,6.6,120940.0,6.2852,6.2852,6.2662,6.2852,120940.0
2024-06-27 14:30:00,6.6,6.6,6.59,6.6,109340.0,6.2852,6.2852,6.2757,6.2852,109340.0
2024-06-27 15:00:00,6.6,6.61,6.59,6.61,188532.0,6.2852,6.2948,6.2757,6.2948,188532.0
2024-06-27 15:30:00,6.61,6.67,6.59,6.66,1047677.0,6.2948,6.3519,6.2757,6.3424,1047677.0
2024-06-28 09:30:00,6.78,6.87,6.75,6.81,250622.0,6.4567,6.5424,6.4281,6.4852,250622.0
2024-06-28 10:00:00,6.81,6.94,6.81,6.93,215342.0,6.4852,6.609,6.4852,6.5995,215342.0
2024-06-28 10:30:00,6.93,7.01,6.93,6.97,212448.0,6.5995,6.6757,6.5995,6.6376,212448.0
2024-06-28 11:00:00,6.96,6.97,6.93,6.97,128646.0,6.6281,6.6376,6.5995,6.6376,128646.0
2024-06-28 11:30:00,6.97,6.98,6.94,6.96,136584.0,6.6376,6.6471,6.609,6.6281,136584.0
2024-06-28 12:00:00,6.96,6.98,6.92,6.98,144135.0,6.6281,6.6471,6.59,6.6471,144135.0
2024-06-28 12:30:00,6.98,6.99,6.93,6.94,148317.0,6.6471,6.6566,6.5995,6.609,148317.0
2024-06-28 13:00:00,6.93,6.96,6.91,6.92,231398.0,6.5995,6.6281,6.5805,6.59,231398.0
2024-06-28 13:30:00,6.91,6.91,6.88,6.91,221928.0,6.5805,6.5805,6.5519,6.5805,221928.0
2024-06-28 14:00:00,6.91,6.94,6.9,6.93,136229.0,6.5805,6.609,6.5709,6.5995,136229.0
2024-06-28 14:30:00,6.92,6.93,6.89,6.89,187315.0,6.59,6.5995,6.5614,6.5614,187315.0
2024-06-28 15:00:00,6.9,6.93,6.87,6.93,335662.0,6.5709,6.5995,6.5424,6.5995,335662.0
2024-06-28 15:30:00,6.93,7.01,6.89,6.98,1726268.0,6.5995,6.6757,6.5614,6.6471,1726268.0
2024-07-01 09:30:00,6.95,7.07,6.95,7.07,449711.0,6.6186,6.7328,6.6186,6.7328,449711.0
2024-07-01 10:00:00,7.07,7.14,6.95,6.96,483606.0,6.7328,6.7995,6.6186,6.6281,483606.0
2024-07-01 10:30:00,6.97,7.0,6.95,6.98,168256.0,6.6376,6.6662,6.6186,6.6471,168256.0
2024-07-01 11:00:00,6.97,7.02,6.94,6.96,209505.0,6.6376,6.6852,6.609,6.6281,209505.0
2024-07-01 11:30:00,6.96,7.0,6.95,7.0,87114.0,6.6281,6.6662,6.6186,6.6662,87114.0
2024-07-01 12:00:00,7.0,7.02,6.98,7.0,254845.0,6.6662,6.6852,6.6471,6.6662,254845.0
2024-07-01 12:30:00,7.0,7.01,6.96,6.97,94480.0,6.6662,6.6757,6.6281,6.6376,94480.0
2024-07-01 13:00:00,6.97,7.0,6.96,6.98,85329.0,6.6376,6.6662,6.6281,6.6471,85329.0
2024-07-01 13:30:00,6.97,6.98,6.9,6.93,150311.0,6.6376,6.6471,6.5709,6.5995,150311.0
2024-07-01 14:00:00,6.93,6.95,6.91,6.91,113007.0,6.5995,6.6186,6.5805,6.5805,113007.0
2024-07-01 14:30:00,6.92,6.94,6.91,6.94,154508.0,6.59,6.609,6.5805,6.609,154508.0
2024-07-01 15:00:00,6.94,6.95,6.91,6.93,217259.0,6.609,6.6186,6.5805,6.5995,217259.0
2024-07-01 15:30:00,6.93,6.94,6.88,6.88,796144.0,6.5995,6.609,6.5519,6.5519,796144.0
2024-07-02 09:30:00,6.91,6.97,6.88,6.94,153097.0,6.5805,6.6376,6.5519,6.609,153097.0
2024-07-02 10:00:00,6.94,6.96,6.88,6.9,737210.0,6.609,6.6281,6.5519,6.5709,737210.0
2024-07-02 10:30:00,6.91,6.93,6.87,6.88,44628.0,6.5805,6.5995,6.5424,6.5519,44628.0
2024-07-02 11:00:00,6.88,6.91,6.85,6.9,62846.0,6.5519,6.5805,6.5233,6.5709,62846.0
2024-07-02 11:30:00,6.9,6.95,6.9,6.94,62551.0,6.5709,6.6186,6.5709,6.609,62551.0
2024-07-02 12:00:00,6.95,6.96,6.93,6.94,132251.0,6.6186,6.6281,6.5995,6.609,132251.0
2024-07-02 12:30:00,6.94,6.94,6.9,6.9,88477.0,6.609,6.609,6.5709,6.5709,88477.0
2024-07-02 13:00:00,6.91,6.95,6.9,6.94,73573.0,6.5805,6.6186,6.5709,6.609,73573.0
2024-07-02 13:30:00,6.94,6.94,6.92,6.93,103534.0,6.609,6.609,6.59,6.5995,103534.0
2024-07-02 14:00:00,6.92,6.96,6.92,6.94,145197.0,6.59,6.6281,6.59,6.609,145197.0
2024-07-02 14:30:00,6.94,6.94,6.9,6.9,195539.0,6.609,6.609,6.5709,6.5709,195539.0
2024-07-02 15:00:00,6.9,6.93,6.9,6.9,371373.0,6.5709,6.5995,6.5709,6.5709,371373.0
2024-07-02 15:30:00,6.91,6.94,6.89,6.91,755817.0,6.5805,6.609,6.5614,6.5805,755817.0
2024-07-03 09:30:00,6.88,6.88,6.76,6.82,522205.0,6.5519,6.5519,6.4376,6.4948,522205.0
2024-07-03 10:00:00,6.82,6.86,6.78,6.81,525237.0,6.4948,6.5328,6.4567,6.4852,525237.0
2024-07-03 10:30:00,6.82,6.82,6.74,6.76,467072.0,6.4948,6.4948,6.4186,6.4376,467072.0
2024-07-03 11:00:00,6.76,6.77,6.74,6.75,295615.0,6.4376,6.4471,6.4186,6.4281,295615.0
2024-07-03 11:30:00,6.75,6.76,6.74,6.74,244462.0,6.4281,6.4376,6.4186,6.4186,244462.0
2024-07-03 12:00:00,6.75,6.76,6.72,6.74,287699.0,6.4281,6.4376,6.3995,6.4186,287699.0
2024-07-03 12:30:00,6.73,6.77,6.7,6.7,601200.0,6.409,6.4471,6.3805,6.3805,601200.0
2024-07-05 09:30:00,6.72,6.73,6.64,6.66,295824.0,6.3995,6.409,6.3233,6.3424,295824.0
2024-07-05 10:00:00,6.66,6.69,6.64,6.67,129107.0,6.3424,6.371,6.3233,6.3519,129107.0
2024-07-05 10:30:00,6.67,6.71,6.66,6.7,195655.0,6.3519,6.39,6.3424,6.3805,195655.0
2024-07-05 11:00:00,6.7,6.7,6.62,6.65,151941.0,6.3805,6.3805,6.3043,6.3329,151941.0
2024-07-05 11:30:00,6.65,6.65,6.61,6.63,129598.0,6.3329,6.3329,6.2948,6.3138,129598.0
2024-07-05 12:00:00,6.63,6.64,6.59,6.6,248308.0,6.3138,6.3233,6.2757,6.2852,248308.0
2024-07-05 12:30:00,6.59,6.6,6.58,6.59,114245.0,6.2757,6.2852,6.2662,6.2757,114245.0
2024-07-05 13:00:00,6.58,6.59,6.56,6.58,121773.0,6.2662,6.2757,6.2472,6.2662,121773.0
2024-07-05 13:30:00,6.59,6.63,6.58,6.63,103470.0,6.2757,6.3138,6.2662,6.3138,103470.0
2024-07-05 14:00:00,6.62,6.63,6.59,6.62,292517.0,6.3043,6.3138,6.2757,6.3043,292517.0
2024-07-05 14:30:00,6.62,6.62,6.6,6.61,79123.0,6.3043,6.3043,6.2852,6.2948,79123.0
2024-07-05 15:00:00,6.61,6.61,6.58,6.58,147059.0,6.2948,6.2948,6.2662,6.2662,147059.0
2024-07-05 15:30:00,6.58,6.62,6.56,6.56,752374.0,6.2662,6.3043,6.2472,6.2472,752374.0
2024-07-08 09:30:00,6.61,6.73,6.61,6.67,222241.0,6.2948,6.409,6.2948,6.3519,222241.0
2024-07-08 10:00:00,6.67,6.72,6.67,6.69,94332.0,6.3519,6.3995,6.3519,6.371,94332.0
2024-07-08 10:30:00,6.68,6.72,6.65,6.7,132468.0,6.3614,6.3995,6.3329,6.3805,132468.0
2024-07-08 11:00:00,6.69,6.7,6.63,6.63,61729.0,6.371,6.3805,6.3138,6.3138,61729.0
2024-07-08 11:30:00,6.63,6.64,6.6,6.61,73762.0,6.3138,6.3233,6.2852,6.2948,73762.0
2024-07-08 12:00:00,6.61,6.63,6.59,6.63,35568.0,6.2948,6.3138,6.2757,6.3138,35568.0
2024-07-08 12:30:00,6.63,6.64,6.6,6.6,55431.0,6.3138,6.3233,6.2852,6.2852,55431.0
2024-07-08 13:00:00,6.61,6.62,6.58,6.58,63675.0,6.2948,6.3043,6.2662,6.2662,63675.0
2024-07-08 13:30:00,6.58,6.61,6.58,6.6,37270.0,6.2662,6.2948,6.2662,6.2852,37270.0
2024-07-08 14:00:00,6.61,6.62,6.59,6.6,76891.0,6.2948,6.3043,6.2757,6.2852,76891.0
2024-07-08 14:30:00,6.6,6.63,6.59,6.61,65477.0,6.2852,6.3138,6.2757,6.2948,65477.0
2024-07-08 15:00:00,6.62,6.67,6.61,6.66,144057.0,6.3043,6.3519,6.2948,6.3424,144057.0
2024-07-08 15:30:00,6.66,6.66,6.6,6.63,509535.0,6.3424,6.3424,6.2852,6.3138,509535.0
2024-07-09 09:30:00,6.6,6.64,6.56,6.6,184507.0,6.2852,6.3233,6.2472,6.2852,184507.0
2024-07-09 10:00:00,6.61,6.62,6.57,6.58,60627.0,6.2948,6.3043,6.2567,6.2662,60627.0
2024-07-09 10:30:00,6.58,6.6,6.57,6.59,46704.0,6.2662,6.2852,6.2567,6.2757,46704.0
2024-07-09 11:00:00,6.59,6.62,6.58,6.61,55546.0,6.2757,6.3043,6.2662,6.2948,55546.0
2024-07-09 11:30:00,6.61,6.65,6.6,6.65,62459.0,6.2948,6.3329,6.2852,6.3329,62459.0
2024-07-09 12:00:00,6.65,6.68,6.64,6.66,127636.0,6.3329,6.3614,6.3233,6.3424,127636.0
2024-07-09 12:30:00,6.66,6.67,6.64,6.64,80318.0,6.3424,6.3519,6.3233,6.3233,80318.0
2024-07-09 13:00:00,6.64,6.71,6.64,6.7,100015.0,6.3233,6.39,6.3233,6.3805,100015.0
2024-07-09 13:30:00,6.69,6.71,6.67,6.68,99736.0,6.371,6.39,6.3519,6.3614,99736.0
2024-07-09 14:00:00,6.68,6.68,6.65,6.65,88146.0,6.3614,6.3614,6.3329,6.3329,88146.0
2024-07-09 14:30:00,6.65,6.66,6.63,6.63,159663.0,6.3329,6.3424,6.3138,6.3138,159663.0
2024-07-09 15:00:00,6.64,6.66,6.61,6.65,247662.0,6.3233,6.3424,6.2948,6.3329,247662.0
2024-07-09 15:30:00,6.65,6.73,6.64,6.73,552666.0,6.3329,6.409,6.3233,6.409,552666.0
2024-07-10 09:30:00,6.78,6.81,6.74,6.77,184206.0,6.4567,6.4852,6.4186,6.4471,184206.0
2024-07-10 10:00:00,6.77,6.81,6.76,6.78,126622.0,6.4471,6.4852,6.4376,6.4567,126622.0
2024-07-10 10:30:00,6.78,6.85,6.76,6.84,80396.0,6.4567,6.5233,6.4376,6.5138,80396.0
2024-07-10 11:00:00,6.84,6.88,6.82,6.86,279482.0,6.5138,6.5519,6.4948,6.5328,279482.0
2024-07-10 11:30:00,6.86,6.91,6.84,6.91,102738.0,6.5328,6.5805,6.5138,6.5805,102738.0
2024-07-10 12:00:00,6.9,6.96,6.89,6.93,129381.0,6.5709,6.6281,6.5614,6.5995,129381.0
2024-07-10 12:30:00,6.93,6.93,6.9,6.92,113712.0,6.5995,6.5995,6.5709,6.59,113712.0
2024-07-10 13:00:00,6.92,6.95,6.91,6.95,100669.0,6.59,6.6186,6.5805,6.6186,100669.0
2024-07-10 13:30:00,6.95,6.96,6.94,6.95,147951.0,6.6186,6.6281,6.609,6.6186,147951.0
2024-07-10 14:00:00,6.95,6.96,6.91,6.94,332125.0,6.6186,6.6281,6.5805,6.609,332125.0
2024-07-10 14:30:00,6.94,6.95,6.91,6.93,163011.0,6.609,6.6186,6.5805,6.5995,163011.0
2024-07-10 15:00:00,6.93,6.95,6.92,6.95,191160.0,6.5995,6.6186,6.59,6.6186,191160.0
2024-07-10 15:30:00,6.95,7.02,6.94,7.0,1502760.0,6.6186,6.6852,6.609,6.6662,1502760.0
2024-07-11 09:30:00,7.23,7.3,7.17,7.25,476751.0,6.8852,6.9519,6.8281,6.9043,476751.0
2024-07-11 10:00:00,7.25,7.42,7.25,7.36,694382.0,6.9043,7.0661,6.9043,7.009,694382.0
2024-07-11 10:30:00,7.37,7.41,7.32,7.41,383034.0,7.0185,7.0566,6.9709,7.0566,383034.0
2024-07-11 11:00:00,7.41,7.41,7.35,7.38,212162.0,7.0566,7.0566,6.9995,7.0281,212162.0
2024-07-11 11:30:00,7.38,7.44,7.37,7.38,438277.0,7.0281,7.0852,7.0185,7.0281,438277.0
2024-07-11 12:00:00,7.39,7.43,7.36,7.4,464998.0,7.0376,7.0757,7.009,7.0471,464998.0
2024-07-11 12:30:00,7.4,7.48,7.39,7.47,358577.0,7.0471,7.1233,7.0376,7.1138,358577.0
2024-07-11 13:00:00,7.47,7.5,7.46,7.48,328217.0,7.1138,7.1423,7.1042,7.1233,328217.0
2024-07-11 13:30:00,7.48,7.49,7.44,7.48,225714.0,7.1233,7.1328,7.0852,7.1233,225714.0
2024-07-11 14:00:00,7.49,7.49,7.45,7.48,253951.0,7.1328,7.1328,7.0947,7.1233,253951.0
2024-07-11 14:30:00,7.48,7.5,7.46,7.48,208305.0,7.1233,7.1423,7.1042,7.1233,208305.0
2024-07-11 15:00:00,7.48,7.5,7.47,7.5,272037.0,7.1233,7.1423,7.1138,7.1423,272037.0
2024-07-11 15:30:00,7.5,7.54,7.47,7.48,1181014.0,7.1423,7.1804,7.1138,7.1233,1181014.0
2024-07-12 09:30:00,7.52,7.57,7.42,7.46,373389.0,7.1614,7.209,7.0661,7.1042,373389.0
2024-07-12 10:00:00,7.46,7.56,7.45,7.53,228746.0,7.1042,7.1995,7.0947,7.1709,228746.0
2024-07-12 10:30:00,7.53,7.54,7.42,7.49,205309.0,7.1709,7.1804,7.0661,7.1328,205309.0
2024-07-12 11:00:00,7.49,7.5,7.44,7.46,266192.0,7.1328,7.1423,7.0852,7.1042,266192.0
2024-07-12 11:30:00,7.46,7.47,7.42,7.44,136319.0,7.1042,7.1138,7.0661,7.0852,136319.0
2024-07-12 12:00:00,7.44,7.46,7.42,7.44,80293.0,7.0852,7.1042,7.0661,7.0852,80293.0
2024-07-12 12:30:00,7.44,7.45,7.4,7.44,118893.0,7.0852,7.0947,7.0471,7.0852,118893.0
2024-07-12 13:00:00,7.44,7.44,7.41,7.43,109559.0,7.0852,7.0852,7.0566,7.0757,109559.0
2024-07-12 13:30:00,7.44,7.44,7.42,7.43,89129.0,7.0852,7.0852,7.0661,7.0757,89129.0
2024-07-12 14:00:00,7.43,7.44,7.41,7.43,146448.0,7.0757,7.0852,7.0566,7.0757,146448.0
2024-07-12 14:30:00,7.43,7.47,7.4,7.46,291047.0,7.0757,7.1138,7.0471,7.1042,291047.0
2024-07-12 15:00:00,7.46,7.49,7.44,7.47,146937.0,7.1042,7.1328,7.0852,7.1138,146937.0
2024-07-12 15:30:00,7.47,7.47,7.35,7.35,738916.0,7.1138,7.1138,6.9995,6.9995,738916.0
2024-07-15 09:30:00,7.5,7.6,7.48,7.56,368763.0,7.1423,7.2376,7.1233,7.1995,368763.0
2024-07-15 10:00:00,7.56,7.6,7.55,7.57,302851.0,7.1995,7.2376,7.1899,7.209,302851.0
2024-07-15 10:30:00,7.58,7.61,7.55,7.59,248305.0,7.2185,7.2471,7.1899,7.228,248305.0
2024-07-15 11:00:00,7.59,7.69,7.58,7.68,205535.0,7.228,7.3233,7.2185,7.3137,205535.0
2024-07-15 11:30:00,7.68,7.73,7.66,7.72,146972.0,7.3137,7.3614,7.2947,7.3518,146972.0
2024-07-15 12:00:00,7.72,7.72,7.66,7.68,142845.0,7.3518,7.3518,7.2947,7.3137,142845.0
2024-07-15 12:30:00,7.69,7.69,7.58,7.62,234249.0,7.3233,7.3233,7.2185,7.2566,234249.0
2024-07-15 13:00:00,7.62,7.63,7.6,7.61,92531.0,7.2566,7.2661,7.2376,7.2471,92531.0
2024-07-15 13:30:00,7.61,7.64,7.58,7.62,128449.0,7.2471,7.2757,7.2185,7.2566,128449.0
2024-07-15 14:00:00,7.62,7.65,7.61,7.62,127555.0,7.2566,7.2852,7.2471,7.2566,127555.0
2024-07-15 14:30:00,7.63,7.64,7.56,7.59,190946.0,7.2661,7.2757,7.1995,7.228,190946.0
2024-07-15 15:00:00,7.59,7.61,7.58,7.58,157162.0,7.228,7.2471,7.2185,7.2185,157162.0
2024-07-15 15:30:00,7.58,7.6,7.56,7.57,582768.0,7.2185,7.2376,7.1995,7.209,582768.0
2024-07-16 09:30:00,7.65,7.84,7.61,7.84,487335.0,7.2852,7.4661,7.2471,7.4661,487335.0
2024-07-16 10:00:00,7.84,7.89,7.78,7.88,294872.0,7.4661,7.5137,7.409,7.5042,294872.0
2024-07-16 10:30:00,7.88,7.89,7.82,7.86,217919.0,7.5042,7.5137,7.4471,7.4852,217919.0
2024-07-16 11:00:00,7.85,7.9,7.84,7.9,177377.0,7.4756,7.5233,7.4661,7.5233,177377.0
2024-07-16 11:30:00,7.9,7.9,7.81,7.83,238843.0,7.5233,7.5233,7.4375,7.4566,238843.0
2024-07-16 12:00:00,7.83,7.86,7.82,7.82,222282.0,7.4566,7.4852,7.4471,7.4471,222282.0
2024-07-16 12:30:00,7.83,7.85,7.82,7.85,164702.0,7.4566,7.4756,7.4471,7.4756,164702.0
2024-07-16 13:00:00,7.85,7.88,7.8,7.82,374958.0,7.4756,7.5042,7.428,7.4471,374958.0
2024-07-16 13:30:00,7.82,7.86,7.81,7.85,206979.0,7.4471,7.4852,7.4375,7.4756,206979.0
2024-07-16 14:00:00,7.85,7.9,7.84,7.89,220531.0,7.4756,7.5233,7.4661,7.5137,220531.0
2024-07-16 14:30:00,7.88,7.91,7.87,7.89,304758.0,7.5042,7.5328,7.4947,7.5137,304758.0
2024-07-16 15:00:00,7.89,7.93,7.87,7.91,369803.0,7.5137,7.5518,7.4947,7.5328,369803.0
2024-07-16 15:30:00,7.91,7.93,7.86,7.92,2303162.0,7.5328,7.5518,7.4852,7.5423,2303162.0
2024-07-17 09:30:00,7.78,8.16,7.78,8.08,1462244.0,7.409,7.7709,7.409,7.6947,1462244.0
2024-07-17 10:00:00,8.07,8.08,7.93,8.0,1303993.0,7.6851,7.6947,7.5518,7.6185,1303993.0
2024-07-17 10:30:00,7.99,8.02,7.88,7.89,721624.0,7.609,7.6375,7.5042,7.5137,721624.0
2024-07-17 11:00:00,7.88,7.97,7.88,7.97,285409.0,7.5042,7.5899,7.5042,7.5899,285409.0
2024-07-17 11:30:00,7.97,8.0,7.94,7.97,194705.0,7.5899,7.6185,7.5613,7.5899,194705.0
2024-07-17 12:00:00,7.97,7.98,7.86,7.93,415136.0,7.5899,7.5994,7.4852,7.5518,415136.0
2024-07-17 12:30:00,7.93,7.96,7.89,7.92,486079.0,7.5518,7.5804,7.5137,7.5423,486079.0
2024-07-17 13:00:00,7.92,7.92,7.83,7.87,346816.0,7.5423,7.5423,7.4566,7.4947,346816.0
2024-07-17 13:30:00,7.86,7.91,7.85,7.9,263881.0,7.4852,7.5328,7.4756,7.5233,263881.0
2024-07-17 14:00:00,7.9,8.02,7.89,8.01,463124.0,7.5233,7.6375,7.5137,7.628,463124.0
2024-07-17 14:30:00,8.0,8.04,7.99,8.0,334351.0,7.6185,7.6566,7.609,7.6185,334351.0
2024-07-17 15:00:00,8.0,8.1,7.99,8.07,510489.0,7.6185,7.7137,7.609,7.6851,510489.0
2024-07-17 15:30:00,8.07,8.1,8.05,8.07,1921401.0,7.6851,7.7137,7.6661,7.6851,1921401.0
2024-07-18 09:30:00,8.0,8.18,7.99,8.16,763102.0,7.6185,7.7899,7.609,7.7709,763102.0
2024-07-18 10:00:00,8.15,8.3,8.15,8.25,988498.0,7.7613,7.9042,7.7613,7.8566,988498.0
2024-07-18 10:30:00,8.25,8.25,8.11,8.19,680694.0,7.8566,7.8566,7.7232,7.7994,680694.0
2024-07-18 11:00:00,8.19,8.26,8.16,8.25,503571.0,7.7994,7.8661,7.7709,7.8566,503571.0
2024-07-18 11:30:00,8.25,8.27,8.12,8.18,1000788.0,7.8566,7.8756,7.7328,7.7899,1000788.0
2024-07-18 12:00:00,8.18,8.22,8.11,8.14,665397.0,7.7899,7.828,7.7232,7.7518,665397.0
2024-07-18 12:30:00,8.14,8.17,8.08,8.13,1238541.0,7.7518,7.7804,7.6947,7.7423,1238541.0
2024-07-18 13:00:00,8.13,8.14,8.05,8.08,390604.0,7.7423,7.7518,7.6661,7.6947,390604.0
2024-07-18 13:30:00,8.08,8.1,7.99,8.01,215464.0,7.6947,7.7137,7.609,7.628,215464.0
2024-07-18 14:00:00,8.0,8.03,7.92,7.92,268226.0,7.6185,7.6471,7.5423,7.5423,268226.0
2024-07-18 14:30:00,7.92,7.97,7.89,7.92,285331.0,7.5423,7.5899,7.5137,7.5423,285331.0
2024-07-18 15:00:00,7.92,7.97,7.88,7.89,249336.0,7.5423,7.5899,7.5042,7.5137,249336.0
2024-07-18 15:30:00,7.88,7.95,7.87,7.89,1629645.0,7.5042,7.5709,7.4947,7.5137,1629645.0
2024-07-19 09:30:00,7.88,8.09,7.81,8.08,524136.0,7.5042,7.7042,7.4375,7.6947,524136.0
2024-07-19 10:00:00,8.08,8.14,7.98,8.03,440961.0,7.6947,7.7518,7.5994,7.6471,440961.0
2024-07-19 10:30:00,8.03,8.04,7.92,7.98,182621.0,7.6471,7.6566,7.5423,7.5994,182621.0
2024-07-19 11:00:00,7.98,8.03,7.94,7.95,274873.0,7.5994,7.6471,7.5613,7.5709,274873.0
2024-07-19 11:30:00,7.95,7.99,7.93,7.98,111853.0,7.5709,7.609,7.5518,7.5994,111853.0
2024-07-19 12:00:00,7.98,8.04,7.97,7.97,151051.0,7.5994,7.6566,7.5899,7.5899,151051.0
2024-07-19 12:30:00,7.97,8.01,7.94,8.01,232167.0,7.5899,7.628,7.5613,7.628,232167.0
2024-07-19 13:00:00,8.01,8.05,8.0,8.02,322483.0,7.628,7.6661,7.6185,7.6375,322483.0
2024-07-19 13:30:00,8.02,8.06,8.01,8.05,243340.0,7.6375,7.6756,7.628,7.6661,243340.0
2024-07-19 14:00:00,8.05,8.06,8.02,8.04,220921.0,7.6661,7.6756,7.6375,7.6566,220921.0
2024-07-19 14:30:00,8.04,8.05,7.99,8.02,287752.0,7.6566,7.6661,7.609,7.6375,287752.0
2024-07-19 15:00:00,8.02,8.05,8.01,8.04,463790.0,7.6375,7.6661,7.628,7.6566,463790.0
2024-07-19 15:30:00,8.04,8.05,7.96,8.01,1283704.0,7.6566,7.6661,7.5804,7.628,1283704.0
2024-07-22 09:30:00,7.95,8.05,7.86,7.87,375177.0,7.5709,7.6661,7.4852,7.4947,375177.0
2024-07-22 10:00:00,7.85,7.87,7.77,7.85,259195.0,7.4756,7.4947,7.3995,7.4756,259195.0
2024-07-22 10:30:00,7.85,7.96,7.85,7.93,197805.0,7.4756,7.5804,7.4756,7.5518,197805.0
2024-07-22 11:00:00,7.93,8.0,7.91,7.97,168948.0,7.5518,7.6185,7.5328,7.5899,168948.0
2024-07-22 11:30:00,7.97,7.99,7.93,7.96,157528.0,7.5899,7.609,7.5518,7.5804,157528.0
2024-07-22 12:00:00,7.96,8.1,7.95,8.04,281906.0,7.5804,7.7137,7.5709,7.6566,281906.0
2024-07-22 12:30:00,8.03,8.05,8.0,8.02,158174.0,7.6471,7.6661,7.6185,7.6375,158174.0
2024-07-22 13:00:00,8.02,8.07,8.01,8.04,292867.0,7.6375,7.6851,7.628,7.6566,292867.0
2024-07-22 13:30:00,8.04,8.05,8.0,8.04,128232.0,7.6566,7.6661,7.6185,7.6566,128232.0
2024-07-22 14:00:00,8.03,8.05,8.01,8.04,140602.0,7.6471,7.6661,7.628,7.6566,140602.0
2024-07-22 14:30:00,8.04,8.09,8.03,8.09,208636.0,7.6566,7.7042,7.6471,7.7042,208636.0
2024-07-22 15:00:00,8.08,8.1,8.04,8.09,198504.0,7.6947,7.7137,7.6566,7.7042,198504.0
2024-07-22 15:30:00,8.1,8.13,8.08,8.12,1337870.0,7.7137,7.7423,7.6947,7.7328,1337870.0
2024-07-23 09:30:00,8.0,8.1,7.99,8.07,289512.0,7.6185,7.7137,7.609,7.6851,289512.0
2024-07-23 10:00:00,8.07,8.31,8.06,8.22,718712.0,7.6851,7.9137,7.6756,7.828,718712.0
2024-07-23 10:30:00,8.22,8.25,8.13,8.18,243381.0,7.828,7.8566,7.7423,7.7899,243381.0
2024-07-23 11:00:00,8.18,8.25,8.17,8.24,184788.0,7.7899,7.8566,7.7804,7.847,184788.0
2024-07-23 11:30:00,8.24,8.28,8.23,8.25,323609.0,7.847,7.8851,7.8375,7.8566,323609.0
2024-07-23 12:00:00,8.25,8.29,8.21,8.22,143242.0,7.8566,7.8947,7.8185,7.828,143242.0
2024-07-23 12:30:00,8.22,8.23,8.18,8.19,83589.0,7.828,7.8375,7.7899,7.7994,83589.0
2024-07-23 13:00:00,8.2,8.22,8.19,8.2,88100.0,7.8089,7.828,7.7994,7.8089,88100.0
2024-07-23 13:30:00,8.2,8.24,8.18,8.22,312483.0,7.8089,7.847,7.7899,7.828,312483.0
2024-07-23 14:00:00,8.23,8.27,8.23,8.26,211293.0,7.8375,7.8756,7.8375,7.8661,211293.0
2024-07-23 14:30:00,8.26,8.27,8.23,8.25,217535.0,7.8661,7.8756,7.8375,7.8566,217535.0
2024-07-23 15:00:00,8.25,8.25,8.2,8.24,296396.0,7.8566,7.8566,7.8089,7.847,296396.0
2024-07-23 15:30:00,8.23,8.23,8.15,8.18,721950.0,7.8375,7.8375,7.7613,7.7899,721950.0
2024-07-24 09:30:00,8.13,8.24,8.01,8.06,550381.0,7.7423,7.847,7.628,7.6756,550381.0
2024-07-24 10:00:00,8.05,8.11,7.96,8.04,401091.0,7.6661,7.7232,7.5804,7.6566,401091.0
2024-07-24 10:30:00,8.04,8.09,8.03,8.04,520285.0,7.6566,7.7042,7.6471,7.6566,520285.0
2024-07-24 11:00:00,8.04,8.08,8.0,8.08,226338.0,7.6566,7.6947,7.6185,7.6947,226338.0
2024-07-24 11:30:00,8.08,8.11,8.07,8.09,218525.0,7.6947,7.7232,7.6851,7.7042,218525.0
2024-07-24 12:00:00,8.1,8.13,8.05,8.1,527353.0,7.7137,7.7423,7.6661,7.7137,527353.0
2024-07-24 12:30:00,8.11,8.12,8.05,8.05,130450.0,7.7232,7.7328,7.6661,7.6661,130450.0
2024-07-24 13:00:00,8.05,8.07,8.0,8.0,433945.0,7.6661,7.6851,7.6185,7.6185,433945.0
2024-07-24 13:30:00,8.0,8.08,7.99,8.04,577647.0,7.6185,7.6947,7.609,7.6566,577647.0
2024-07-24 14:00:00,8.04,8.08,7.94,7.98,1059846.0,7.6566,7.6947,7.5613,7.5994,1059846.0
2024-07-24 14:30:00,7.98,8.02,7.95,7.97,388322.0,7.5994,7.6375,7.5709,7.5899,388322.0
2024-07-24 15:00:00,7.96,7.97,7.89,7.9,1379368.0,7.5804,7.5899,7.5137,7.5233,1379368.0
2024-07-24 15:30:00,7.89,7.92,7.82,7.82,3166979.0,7.5137,7.5423,7.4471,7.4471,3166979.0
2024-07-25 09:30:00,7.64,7.65,7.31,7.48,1388419.0,7.2757,7.2852,6.9614,7.1233,1388419.0
2024-07-25 10:00:00,7.48,7.64,7.35,7.58,1373454.0,7.1233,7.2757,6.9995,7.2185,1373454.0
2024-07-25 10:30:00,7.58,7.65,7.48,7.63,524977.0,7.2185,7.2852,7.1233,7.2661,524977.0
2024-07-25 11:00:00,7.63,7.73,7.62,7.72,745312.0,7.2661,7.3614,7.2566,7.3518,745312.0
2024-07-25 11:30:00,7.72,7.88,7.7,7.88,1587118.0,7.3518,7.5042,7.3328,7.5042,1587118.0
2024-07-25 12:00:00,7.88,8.01,7.86,7.99,1094123.0,7.5042,7.628,7.4852,7.609,1094123.0
2024-07-25 12:30:00,7.99,8.04,7.96,8.0,499997.0,7.609,7.6566,7.5804,7.6185,499997.0
2024-07-25 13:00:00,8.0,8.05,7.95,7.97,684396.0,7.6185,7.6661,7.5709,7.5899,684396.0
2024-07-25 13:30:00,7.96,8.2,7.95,8.17,1467953.0,7.5804,7.8089,7.5709,7.7804,1467953.0
2024-07-25 14:00:00,8.17,8.17,8.1,8.14,707530.0,7.7804,7.7804,7.7137,7.7518,707530.0
2024-07-25 14:30:00,8.14,8.2,8.11,8.15,606110.0,7.7518,7.8089,7.7232,7.7613,606110.0
2024-07-25 15:00:00,8.15,8.2,8.14,8.17,777834.0,7.7613,7.8089,7.7518,7.7804,777834.0
2024-07-25 15:30:00,8.17,8.2,8.06,8.06,2414147.0,7.7804,7.8089,7.6756,7.6756,2414147.0
2024-07-26 09:30:00,8.23,8.49,8.17,8.33,1157588.0,7.8375,8.0851,7.7804,7.9327,1157588.0
2024-07-26 10:00:00,8.3,8.36,8.25,8.28,217901.0,7.9042,7.9613,7.8566,7.8851,217901.0
2024-07-26 10:30:00,8.28,8.28,8.17,8.18,103519.0,7.8851,7.8851,7.7804,7.7899,103519.0
2024-07-26 11:00:00,8.18,8.19,8.13,8.15,138763.0,7.7899,7.7994,7.7423,7.7613,138763.0
2024-07-26 11:30:00,8.16,8.24,8.13,8.24,222816.0,7.7709,7.847,7.7423,7.847,222816.0
2024-07-26 12:00:00,8.24,8.26,8.2,8.22,203781.0,7.847,7.8661,7.8089,7.828,203781.0
2024-07-26 12:30:00,8.22,8.23,8.17,8.2,221864.0,7.828,7.8375,7.7804,7.8089,221864.0
2024-07-26 13:00:00,8.2,8.21,8.14,8.19,116470.0,7.8089,7.8185,7.7518,7.7994,116470.0
2024-07-26 13:30:00,8.18,8.19,8.13,8.18,139883.0,7.7899,7.7994,7.7423,7.7899,139883.0
2024-07-26 14:00:00,8.17,8.22,8.16,8.21,194384.0,7.7804,7.828,7.7709,7.8185,194384.0
2024-07-26 14:30:00,8.21,8.23,8.18,8.21,136503.0,7.8185,7.8375,7.7899,7.8185,136503.0
2024-07-26 15:00:00,8.21,8.28,8.18,8.28,274150.0,7.8185,7.8851,7.7899,7.8851,274150.0
2024-07-26 15:30:00,8.27,8.29,8.21,8.22,1787260.0,7.8756,7.8947,7.8185,7.828,1787260.0
2024-07-29 09:30:00,8.23,8.29,7.98,8.12,368512.0,7.8375,7.8947,7.5994,7.7328,368512.0
2024-07-29 10:00:00,8.12,8.18,8.06,8.06,370577.0,7.7328,7.7899,7.6756,7.6756,370577.0
2024-07-29 10:30:00,8.06,8.07,8.0,8.02,447235.0,7.6756,7.6851,7.6185,7.6375,447235.0
2024-07-29 11:00:00,8.02,8.1,8.01,8.04,197958.0,7.6375,7.7137,7.628,7.6566,197958.0
2024-07-29 11:30:00,8.04,8.05,8.0,8.03,287342.0,7.6566,7.6661,7.6185,7.6471,287342.0
2024-07-29 12:00:00,8.03,8.04,7.97,8.0,220909.0,7.6471,7.6566,7.5899,7.6185,220909.0
2024-07-29 12:30:00,8.0,8.02,7.97,7.97,175755.0,7.6185,7.6375,7.5899,7.5899,175755.0
2024-07-29 13:00:00,7.97,8.0,7.95,7.98,428532.0,7.5899,7.6185,7.5709,7.5994,428532.0
2024-07-29 13:30:00,7.99,8.0,7.95,8.0,134683.0,7.609,7.6185,7.5709,7.6185,134683.0
2024-07-29 14:00:00,8.0,8.02,7.95,7.97,252546.0,7.6185,7.6375,7.5709,7.5899,252546.0
2024-07-29 14:30:00,7.97,7.99,7.94,7.98,299201.0,7.5899,7.609,7.5613,7.5994,299201.0
2024-07-29 15:00:00,7.98,8.01,7.97,8.0,184629.0,7.5994,7.628,7.5899,7.6185,184629.0
2024-07-29 15:30:00,8.0,8.05,7.99,8.03,1076207.0,7.6185,7.6661,7.609,7.6471,1076207.0
2024-07-30 09:30:00,8.12,8.14,8.04,8.09,451450.0,7.7328,7.7518,7.6566,7.7042,451450.0
2024-07-30 10:00:00,8.09,8.15,8.05,8.14,368605.0,7.7042,7.7613,7.6661,7.7518,368605.0
2024-07-30 10:30:00,8.14,8.15,8.11,8.13,258078.0,7.7518,7.7613,7.7232,7.7423,258078.0
2024-07-30 11:00:00,8.13,8.19,8.12,8.15,503272.0,7.7423,7.7994,7.7328,7.7613,503272.0
2024-07-30 11:30:00,8.16,8.2,8.15,8.17,206266.0,7.7709,7.8089,7.7613,7.7804,206266.0
2024-07-30 12:00:00,8.18,8.18,8.1,8.14,216148.0,7.7899,7.7899,7.7137,7.7518,216148.0
2024-07-30 12:30:00,8.14,8.23,8.13,8.21,288934.0,7.7518,7.8375,7.7423,7.8185,288934.0
2024-07-30 13:00:00,8.21,8.21,8.15,8.21,185685.0,7.8185,7.8185,7.7613,7.8185,185685.0
2024-07-30 13:30:00,8.21,8.23,8.19,8.21,125189.0,7.8185,7.8375,7.7994,7.8185,125189.0
2024-07-30 14:00:00,8.21,8.26,8.2,8.21,224155.0,7.8185,7.8661,7.8089,7.8185,224155.0
2024-07-30 14:30:00,8.21,8.21,8.13,8.15,278159.0,7.8185,7.8185,7.7423,7.7613,278159.0
2024-07-30 15:00:00,8.16,8.18,8.15,8.17,262018.0,7.7709,7.7899,7.7613,7.7804,262018.0
2024-07-30 15:30:00,8.17,8.25,8.15,8.2,807591.0,7.7804,7.8566,7.7613,7.8089,807591.0
2024-07-31 09:30:00,8.18,8.2,8.02,8.04,518711.0,7.7899,7.8089,7.6375,7.6566,518711.0
2024-07-31 10:00:00,8.04,8.17,8.04,8.13,242103.0,7.6566,7.7804,7.6566,7.7423,242103.0
2024-07-31 10:30:00,8.13,8.25,8.12,8.25,361593.0,7.7423,7.8566,7.7328,7.8566,361593.0
2024-07-31 11:00:00,8.25,8.3,8.23,8.28,501620.0,7.8566,7.9042,7.8375,7.8851,501620.0
2024-07-31 11:30:00,8.28,8.34,8.26,8.32,134672.0,7.8851,7.9423,7.8661,7.9232,134672.0
2024-07-31 12:00:00,8.33,8.43,8.32,8.42,375726.0,7.9327,8.028,7.9232,8.0185,375726.0
2024-07-31 12:30:00,8.43,8.44,8.34,8.35,377418.0,8.028,8.0375,7.9423,7.9518,377418.0
2024-07-31 13:00:00,8.35,8.37,8.29,8.32,204159.0,7.9518,7.9708,7.8947,7.9232,204159.0
2024-07-31 13:30:00,8.32,8.37,8.29,8.36,354425.0,7.9232,7.9708,7.8947,7.9613,354425.0
2024-07-31 14:00:00,8.36,8.4,8.33,8.33,287240.0,7.9613,7.9994,7.9327,7.9327,287240.0
2024-07-31 14:30:00,8.33,8.57,8.3,8.57,1223443.0,7.9327,8.1613,7.9042,8.1613,1223443.0
2024-07-31 15:00:00,8.57,8.63,8.4,8.42,1243587.0,8.1613,8.2184,7.9994,8.0185,1243587.0
2024-07-31 15:30:00,8.42,8.46,8.34,8.4,2519765.0,8.0185,8.0565,7.9423,7.9994,2519765.0
2024-08-01 09:30:00,8.38,8.52,8.12,8.14,771501.0,7.9804,8.1137,7.7328,7.7518,771501.0
2024-08-01 10:00:00,8.14,8.25,8.05,8.05,497931.0,7.7518,7.8566,7.6661,7.6661,497931.0
2024-08-01 10:30:00,8.06,8.09,7.94,7.96,560024.0,7.6756,7.7042,7.5613,7.5804,560024.0
2024-08-01 11:00:00,7.96,7.97,7.88,7.94,600669.0,7.5804,7.5899,7.5042,7.5613,600669.0
2024-08-01 11:30:00,7.93,7.99,7.91,7.97,299995.0,7.5518,7.609,7.5328,7.5899,299995.0
2024-08-01 12:00:00,7.97,7.99,7.93,7.96,298640.0,7.5899,7.609,7.5518,7.5804,298640.0
2024-08-01 12:30:00,7.96,7.98,7.86,7.93,426376.0,7.5804,7.5994,7.4852,7.5518,426376.0
2024-08-01 13:00:00,7.93,7.94,7.9,7.93,217404.0,7.5518,7.5613,7.5233,7.5518,217404.0
2024-08-01 13:30:00,7.92,7.97,7.91,7.97,184519.0,7.5423,7.5899,7.5328,7.5899,184519.0
2024-08-01 14:00:00,7.97,8.0,7.92,7.95,686806.0,7.5899,7.6185,7.5423,7.5709,686806.0
2024-08-01 14:30:00,7.95,7.99,7.91,7.92,295228.0,7.5709,7.609,7.5328,7.5423,295228.0
2024-08-01 15:00:00,7.92,7.97,7.89,7.95,620658.0,7.5423,7.5899,7.5137,7.5709,620658.0
2024-08-01 15:30:00,7.95,7.98,7.91,7.95,1298952.0,7.5709,7.5994,7.5328,7.5709,1298952.0
2024-08-02 09:30:00,7.59,7.64,7.35,7.57,1532359.0,7.228,7.2757,6.9995,7.209,1532359.0
2024-08-02 10:00:00,7.56,7.6,7.45,7.5,943281.0,7.1995,7.2376,7.0947,7.1423,943281.0
2024-08-02 10:30:00,7.5,7.56,7.49,7.51,584752.0,7.1423,7.1995,7.1328,7.1519,584752.0
2024-08-02 11:00:00,7.51,7.52,7.38,7.43,309684.0,7.1519,7.1614,7.0281,7.0757,309684.0
2024-08-02 11:30:00,7.43,7.59,7.43,7.57,470497.0,7.0757,7.228,7.0757,7.209,470497.0
2024-08-02 12:00:00,7.57,7.61,7.53,7.6,211475.0,7.209,7.2471,7.1709,7.2376,211475.0
2024-08-02 12:30:00,7.6,7.64,7.56,7.62,482255.0,7.2376,7.2757,7.1995,7.2566,482255.0
2024-08-02 13:00:00,7.63,7.63,7.55,7.63,291088.0,7.2661,7.2661,7.1899,7.2661,291088.0
2024-08-02 13:30:00,7.62,7.65,7.6,7.63,277950.0,7.2566,7.2852,7.2376,7.2661,277950.0
2024-08-02 14:00:00,7.62,7.71,7.6,7.69,584354.0,7.2566,7.3423,7.2376,7.3233,584354.0
2024-08-02 14:30:00,7.69,7.75,7.68,7.7,635730.0,7.3233,7.3804,7.3137,7.3328,635730.0
2024-08-02 15:00:00,7.7,7.76,7.67,7.74,731797.0,7.3328,7.3899,7.3042,7.3709,731797.0
2024-08-02 15:30:00,7.74,7.81,7.72,7.74,1755131.0,7.3709,7.4375,7.3518,7.3709,1755131.0
2024-08-05 09:30:00,7.4,7.45,7.18,7.35,1189649.0,7.0471,7.0947,6.8376,6.9995,1189649.0
2024-08-05 10:00:00,7.36,7.69,7.35,7.62,1244041.0,7.009,7.3233,6.9995,7.2566,1244041.0
2024-08-05 10:30:00,7.62,7.85,7.62,7.77,1014820.0,7.2566,7.4756,7.2566,7.3995,1014820.0
2024-08-05 11:00:00,7.77,7.85,7.64,7.78,608789.0,7.3995,7.4756,7.2757,7.409,608789.0
2024-08-05 11:30:00,7.77,7.94,7.77,7.9,521453.0,7.3995,7.5613,7.3995,7.5233,521453.0
2024-08-05 12:00:00,7.89,7.99,7.85,7.96,519387.0,7.5137,7.609,7.4756,7.5804,519387.0
2024-08-05 12:30:00,7.96,7.99,7.86,7.9,293557.0,7.5804,7.609,7.4852,7.5233,293557.0
2024-08-05 13:00:00,7.9,7.92,7.84,7.92,298897.0,7.5233,7.5423,7.4661,7.5423,298897.0
2024-08-05 13:30:00,7.92,7.96,7.89,7.93,281224.0,7.5423,7.5804,7.5137,7.5518,281224.0
2024-08-05 14:00:00,7.93,7.98,7.89,7.97,428742.0,7.5518,7.5994,7.5137,7.5899,428742.0
2024-08-05 14:30:00,7.96,7.98,7.91,7.91,665725.0,7.5804,7.5994,7.5328,7.5328,665725.0
2024-08-05 15:00:00,7.91,7.93,7.86,7.89,595344.0,7.5328,7.5518,7.4852,7.5137,595344.0
2024-08-05 15:30:00,7.89,7.96,7.88,7.89,1685676.0,7.5137,7.5804,7.5042,7.5137,1685676.0
2024-08-06 09:30:00,7.87,8.02,7.75,8.02,556996.0,7.4947,7.6375,7.3804,7.6375,556996.0
2024-08-06 10:00:00,8.02,8.05,7.94,8.01,541080.0,7.6375,7.6661,7.5613,7.628,541080.0
2024-08-06 10:30:00,8.01,8.1,7.97,8.02,338459.0,7.628,7.7137,7.5899,7.6375,338459.0
2024-08-06 11:00:00,8.02,8.03,7.85,7.87,216916.0,7.6375,7.6471,7.4756,7.4947,216916.0
2024-08-06 11:30:00,7.87,7.95,7.86,7.95,267734.0,7.4947,7.5709,7.4852,7.5709,267734.0
2024-08-06 12:00:00,7.95,8.02,7.95,8.0,162878.0,7.5709,7.6375,7.5709,7.6185,162878.0
2024-08-06 12:30:00,8.0,8.02,7.95,8.01,208214.0,7.6185,7.6375,7.5709,7.628,208214.0
2024-08-06 13:00:00,8.0,8.05,8.0,8.04,138183.0,7.6185,7.6661,7.6185,7.6566,138183.0
2024-08-06 13:30:00,8.05,8.08,8.02,8.06,114307.0,7.6661,7.6947,7.6375,7.6756,114307.0
2024-08-06 14:00:00,8.07,8.09,8.05,8.08,153093.0,7.6851,7.7042,7.6661,7.6947,153093.0
2024-08-06 14:30:00,8.08,8.09,8.0,8.01,203528.0,7.6947,7.7042,7.6185,7.628,203528.0
2024-08-06 15:00:00,8.01,8.02,7.92,7.97,321926.0,7.628,7.6375,7.5423,7.5899,321926.0
2024-08-06 15:30:00,7.97,8.0,7.82,7.87,1107561.0,7.5899,7.6185,7.4471,7.4947,1107561.0
2024-08-07 09:30:00,8.04,8.1,8.0,8.05,248166.0,7.6566,7.7137,7.6185,7.6661,248166.0
2024-08-07 10:00:00,8.05,8.06,7.93,7.94,119835.0,7.6661,7.6756,7.5518,7.5613,119835.0
2024-08-07 10:30:00,7.93,8.0,7.93,7.95,130224.0,7.5518,7.6185,7.5518,7.5709,130224.0
2024-08-07 11:00:00,7.95,8.01,7.93,7.99,376557.0,7.5709,7.628,7.5518,7.609,376557.0
2024-08-07 11:30:00,7.99,8.01,7.92,7.94,150762.0,7.609,7.628,7.5423,7.5613,150762.0
2024-08-07 12:00:00,7.94,7.94,7.89,7.9,195384.0,7.5613,7.5613,7.5137,7.5233,195384.0
2024-08-07 12:30:00,7.9,7.91,7.82,7.87,375542.0,7.5233,7.5328,7.4471,7.4947,375542.0
2024-08-07 13:00:00,7.87,7.87,7.76,7.84,520937.0,7.4947,7.4947,7.3899,7.4661,520937.0
2024-08-07 13:30:00,7.84,7.89,7.82,7.84,175029.0,7.4661,7.5137,7.4471,7.4661,175029.0
2024-08-07 14:00:00,7.84,7.88,7.8,7.83,209081.0,7.4661,7.5042,7.428,7.4566,209081.0
2024-08-07 14:30:00,7.83,7.89,7.82,7.89,344338.0,7.4566,7.5137,7.4471,7.5137,344338.0
2024-08-07 15:00:00,7.89,7.91,7.85,7.88,211734.0,7.5137,7.5328,7.4756,7.5042,211734.0
2024-08-07 15:30:00,7.88,7.89,7.8,7.81,640943.0,7.5042,7.5137,7.428,7.4375,640943.0
2024-08-08 09:30:00,7.95,8.03,7.88,7.95,275893.0,7.5709,7.6471,7.5042,7.5709,275893.0
2024-08-08 10:00:00,7.94,7.97,7.91,7.96,147452.0,7.5613,7.5899,7.5328,7.5804,147452.0
2024-08-08 10:30:00,7.96,7.98,7.92,7.95,267283.0,7.5804,7.5994,7.5423,7.5709,267283.0
2024-08-08 11:00:00,7.95,7.95,7.87,7.93,153509.0,7.5709,7.5709,7.4947,7.5518,153509.0
2024-08-08 11:30:00,7.93,7.94,7.87,7.92,222383.0,7.5518,7.5613,7.4947,7.5423,222383.0
2024-08-08 12:00:00,7.91,7.96,7.85,7.91,228570.0,7.5328,7.5804,7.4756,7.5328,228570.0
2024-08-08 12:30:00,7.9,7.92,7.86,7.89,295271.0,7.5233,7.5423,7.4852,7.5137,295271.0
2024-08-08 13:00:00,7.89,7.92,7.84,7.92,237553.0,7.5137,7.5423,7.4661,7.5423,237553.0
2024-08-08 13:30:00,7.91,7.93,7.87,7.89,75393.0,7.5328,7.5518,7.4947,7.5137,75393.0
2024-08-08 14:00:00,7.89,7.92,7.88,7.9,67691.0,7.5137,7.5423,7.5042,7.5233,67691.0
2024-08-08 14:30:00,7.9,7.95,7.9,7.94,157985.0,7.5233,7.5709,7.5233,7.5613,157985.0
2024-08-08 15:00:00,7.94,7.97,7.92,7.96,132687.0,7.5613,7.5899,7.5423,7.5804,132687.0
2024-08-08 15:30:00,7.96,8.03,7.93,8.0,1059757.0,7.5804,7.6471,7.5518,7.6185,1059757.0
2024-08-09 09:30:00,7.93,7.98,7.89,7.91,159396.0,7.5518,7.5994,7.5137,7.5328,159396.0
2024-08-09 10:00:00,7.91,7.93,7.85,7.88,137357.0,7.5328,7.5518,7.4756,7.5042,137357.0
2024-08-09 10:30:00,7.88,7.88,7.82,7.83,166011.0,7.5042,7.5042,7.4471,7.4566,166011.0
2024-08-09 11:00:00,7.84,7.88,7.81,7.81,288602.0,7.4661,7.5042,7.4375,7.4375,288602.0
2024-08-09 11:30:00,7.82,7.82,7.76,7.77,172943.0,7.4471,7.4471,7.3899,7.3995,172943.0
2024-08-09 12:00:00,7.77,7.82,7.75,7.82,118893.0,7.3995,7.4471,7.3804,7.4471,118893.0
2024-08-09 12:30:00,7.82,7.84,7.8,7.83,90465.0,7.4471,7.4661,7.428,7.4566,90465.0
2024-08-09 13:00:00,7.83,7.88,7.82,7.88,138847.0,7.4566,7.5042,7.4471,7.5042,138847.0
2024-08-09 13:30:00,7.88,7.91,7.83,7.83,139550.0,7.5042,7.5328,7.4566,7.4566,139550.0
2024-08-09 14:00:00,7.83,7.86,7.81,7.83,75457.0,7.4566,7.4852,7.4375,7.4566,75457.0
2024-08-09 14:30:00,7.83,7.85,7.81,7.81,98421.0,7.4566,7.4756,7.4375,7.4375,98421.0
2024-08-09 15:00:00,7.81,7.83,7.79,7.8,168946.0,7.4375,7.4566,7.4185,7.428,168946.0
2024-08-09 15:30:00,7.8,7.82,7.73,7.79,928814.0,7.428,7.4471,7.3614,7.4185,928814.0
2024-08-12 09:30:00,7.87,8.02,7.85,7.92,939037.0,7.4947,7.6375,7.4756,7.5423,939037.0
2024-08-12 10:00:00,7.92,8.02,7.88,7.97,471078.0,7.5423,7.6375,7.5042,7.5899,471078.0
2024-08-12 10:30:00,7.97,7.98,7.91,7.95,371479.0,7.5899,7.5994,7.5328,7.5709,371479.0
2024-08-12 11:00:00,7.95,7.95,7.87,7.89,157191.0,7.5709,7.5709,7.4947,7.5137,157191.0
2024-08-12 11:30:00,7.88,7.88,7.83,7.86,153160.0,7.5042,7.5042,7.4566,7.4852,153160.0
2024-08-12 12:00:00,7.86,7.87,7.79,7.81,100407.0,7.4852,7.4947,7.4185,7.4375,100407.0
2024-08-12 12:30:00,7.81,7.82,7.77,7.78,160154.0,7.4375,7.4471,7.3995,7.409,160154.0
2024-08-12 13:00:00,7.78,7.8,7.75,7.78,86630.0,7.409,7.428,7.3804,7.409,86630.0
2024-08-12 13:30:00,7.78,7.82,7.78,7.8,88566.0,7.409,7.4471,7.409,7.428,88566.0
2024-08-12 14:00:00,7.8,7.84,7.78,7.82,94576.0,7.428,7.4661,7.409,7.4471,94576.0
2024-08-12 14:30:00,7.81,7.84,7.8,7.82,113824.0,7.4375,7.4661,7.428,7.4471,113824.0
2024-08-12 15:00:00,7.81,7.82,7.78,7.8,129337.0,7.4375,7.4471,7.409,7.428,129337.0
2024-08-12 15:30:00,7.81,7.83,7.74,7.78,716029.0,7.4375,7.4566,7.3709,7.409,716029.0
2024-08-13 09:30:00,7.9,7.92,7.81,7.87,294681.0,7.5233,7.5423,7.4375,7.4947,294681.0
2024-08-13 10:00:00,7.86,7.95,7.83,7.94,404528.0,7.4852,7.5709,7.4566,7.5613,404528.0
2024-08-13 10:30:00,7.94,8.0,7.92,8.0,346004.0,7.5613,7.6185,7.5423,7.6185,346004.0
2024-08-13 11:00:00,8.0,8.02,7.98,8.0,153503.0,7.6185,7.6375,7.5994,7.6185,153503.0
2024-08-13 11:30:00,8.0,8.0,7.91,7.94,266892.0,7.6185,7.6185,7.5328,7.5613,266892.0
2024-08-13 12:00:00,7.94,8.05,7.93,8.0,286767.0,7.5613,7.6661,7.5518,7.6185,286767.0
2024-08-13 12:30:00,8.0,8.05,7.98,8.04,117027.0,7.6185,7.6661,7.5994,7.6566,117027.0
2024-08-13 13:00:00,8.04,8.04,8.0,8.02,102557.0,7.6566,7.6566,7.6185,7.6375,102557.0
2024-08-13 13:30:00,8.02,8.03,7.96,7.97,453401.0,7.6375,7.6471,7.5804,7.5899,453401.0
2024-08-13 14:00:00,7.97,7.99,7.95,7.98,265283.0,7.5899,7.609,7.5709,7.5994,265283.0
2024-08-13 14:30:00,7.98,8.1,7.97,8.07,361500.0,7.5994,7.7137,7.5899,7.6851,361500.0
2024-08-13 15:00:00,8.06,8.09,8.04,8.08,136231.0,7.6756,7.7042,7.6566,7.6947,136231.0
2024-08-13 15:30:00,8.08,8.15,8.05,8.11,1426220.0,7.6947,7.7613,7.6661,7.7232,1426220.0
2024-08-14 09:30:00,8.15,8.15,7.94,7.95,101786.0,7.7613,7.7613,7.5613,7.5709,101786.0
2024-08-14 10:00:00,7.94,8.0,7.94,8.0,205580.0,7.5613,7.6185,7.5613,7.6185,205580.0
2024-08-14 10:30:00,8.0,8.0,7.88,7.97,226580.0,7.6185,7.6185,7.5042,7.5899,226580.0
2024-08-14 11:00:00,7.97,8.0,7.93,8.0,284615.0,7.5899,7.6185,7.5518,7.6185,284615.0
2024-08-14 11:30:00,8.0,8.04,8.0,8.02,186467.0,7.6185,7.6566,7.6185,7.6375,186467.0
2024-08-14 12:00:00,8.03,8.05,7.97,7.98,198968.0,7.6471,7.6661,7.5899,7.5994,198968.0
2024-08-14 12:30:00,7.98,7.98,7.93,7.97,86743.0,7.5994,7.5994,7.5518,7.5899,86743.0
2024-08-14 13:00:00,7.97,7.98,7.94,7.96,83405.0,7.5899,7.5994,7.5613,7.5804,83405.0
2024-08-14 13:30:00,7.96,7.99,7.94,7.98,65638.0,7.5804,7.609,7.5613,7.5994,65638.0
2024-08-14 14:00:00,7.98,7.99,7.94,7.95,92163.0,7.5994,7.609,7.5613,7.5709,92163.0
2024-08-14 14:30:00,7.95,7.97,7.94,7.96,111265.0,7.5709,7.5899,7.5613,7.5804,111265.0
2024-08-14 15:00:00,7.96,7.98,7.93,7.95,133729.0,7.5804,7.5994,7.5518,7.5709,133729.0
2024-08-14 15:30:00,7.95,8.02,7.94,8.02,961425.0,7.5709,7.6375,7.5613,7.6375,961425.0
2024-08-15 09:30:00,8.24,8.34,8.2,8.22,325937.0,7.847,7.9423,7.8089,7.828,325937.0
2024-08-15 10:00:00,8.22,8.25,8.14,8.18,146726.0,7.828,7.8566,7.7518,7.7899,146726.0
2024-08-15 10:30:00,8.18,8.23,8.15,8.22,133625.0,7.7899,7.8375,7.7613,7.828,133625.0
2024-08-15 11:00:00,8.22,8.28,8.21,8.26,189794.0,7.828,7.8851,7.8185,7.8661,189794.0
2024-08-15 11:30:00,8.26,8.31,8.26,8.29,248672.0,7.8661,7.9137,7.8661,7.8947,248672.0
2024-08-15 12:00:00,8.29,8.33,8.28,8.32,158353.0,7.8947,7.9327,7.8851,7.9232,158353.0
2024-08-15 12:30:00,8.32,8.33,8.28,8.3,96815.0,7.9232,7.9327,7.8851,7.9042,96815.0
2024-08-15 13:00:00,8.3,8.31,8.24,8.26,96204.0,7.9042,7.9137,7.847,7.8661,96204.0
2024-08-15 13:30:00,8.27,8.28,8.25,8.26,89611.0,7.8756,7.8851,7.8566,7.8661,89611.0
2024-08-15 14:00:00,8.26,8.29,8.25,8.26,120106.0,7.8661,7.8947,7.8566,7.8661,120106.0
2024-08-15 14:30:00,8.27,8.27,8.24,8.26,203269.0,7.8756,7.8756,7.847,7.8661,203269.0
2024-08-15 15:00:00,8.25,8.25,8.2,8.22,331152.0,7.8566,7.8566,7.8089,7.828,331152.0
2024-08-15 15:30:00,8.23,8.24,8.13,8.15,785910.0,7.8375,7.847,7.7423,7.7613,785910.0
2024-08-16 09:30:00,8.12,8.36,8.12,8.34,297954.0,7.7328,7.9613,7.7328,7.9423,297954.0
2024-08-16 10:00:00,8.33,8.35,8.24,8.26,113577.0,7.9327,7.9518,7.847,7.8661,113577.0
2024-08-16 10:30:00,8.27,8.27,8.22,8.24,96868.0,7.8756,7.8756,7.828,7.847,96868.0
2024-08-16 11:00:00,8.24,8.25,8.21,8.25,71033.0,7.847,7.8566,7.8185,7.8566,71033.0
2024-08-16 11:30:00,8.26,8.31,8.24,8.29,205329.0,7.8661,7.9137,7.847,7.8947,205329.0
2024-08-16 12:00:00,8.29,8.33,8.28,8.29,91218.0,7.8947,7.9327,7.8851,7.8947,91218.0
2024-08-16 12:30:00,8.29,8.31,8.28,8.3,83754.0,7.8947,7.9137,7.8851,7.9042,83754.0
2024-08-16 13:00:00,8.3,8.32,8.28,8.29,100336.0,7.9042,7.9232,7.8851,7.8947,100336.0
2024-08-16 13:30:00,8.29,8.32,8.28,8.3,101369.0,7.8947,7.9232,7.8851,7.9042,101369.0
2024-08-16 14:00:00,8.3,8.34,8.3,8.34,98562.0,7.9042,7.9423,7.9042,7.9423,98562.0
2024-08-16 14:30:00,8.34,8.37,8.33,8.37,180295.0,7.9423,7.9708,7.9327,7.9708,180295.0
2024-08-16 15:00:00,8.37,8.4,8.35,8.36,308035.0,7.9708,7.9994,7.9518,7.9613,308035.0
2024-08-16 15:30:00,8.35,8.44,8.35,8.42,1088433.0,7.9518,8.0375,7.9518,8.0185,1088433.0
2024-08-19 09:30:00,8.41,8.41,8.3,8.32,198717.0,8.0089,8.0089,7.9042,7.9232,198717.0
2024-08-19 10:00:00,8.32,8.37,8.29,8.34,100753.0,7.9232,7.9708,7.8947,7.9423,100753.0
2024-08-19 10:30:00,8.34,8.35,8.31,8.35,206717.0,7.9423,7.9518,7.9137,7.9518,206717.0
2024-08-19 11:00:00,8.35,8.37,8.33,8.33,82385.0,7.9518,7.9708,7.9327,7.9327,82385.0
2024-08-19 11:30:00,8.33,8.4,8.33,8.37,90983.0,7.9327,7.9994,7.9327,7.9708,90983.0
2024-08-19 12:00:00,8.36,8.4,8.36,8.38,79596.0,7.9613,7.9994,7.9613,7.9804,79596.0
2024-08-19 12:30:00,8.38,8.4,8.36,8.38,55486.0,7.9804,7.9994,7.9613,7.9804,55486.0
2024-08-19 13:00:00,8.37,8.39,8.36,8.37,66083.0,7.9708,7.9899,7.9613,7.9708,66083.0
2024-08-19 13:30:00,8.36,8.38,8.35,8.38,85240.0,7.9613,7.9804,7.9518,7.9804,85240.0
2024-08-19 14:00:00,8.38,8.39,8.36,8.38,96850.0,7.9804,7.9899,7.9613,7.9804,96850.0
2024-08-19 14:30:00,8.38,8.41,8.37,8.39,103662.0,7.9804,8.0089,7.9708,7.9899,103662.0
2024-08-19 15:00:00,8.39,8.41,8.38,8.41,106437.0,7.9899,8.0089,7.9804,8.0089,106437.0
2024-08-19 15:30:00,8.41,8.43,8.35,8.43,964299.0,8.0089,8.028,7.9518,8.028,964299.0
2024-08-20 09:30:00,8.38,8.39,8.25,8.26,248608.0,7.9804,7.9899,7.8566,7.8661,248608.0
2024-08-20 10:00:00,8.26,8.29,8.25,8.27,192174.0,7.8661,7.8947,7.8566,7.8756,192174.0
2024-08-20 10:30:00,8.26,8.31,8.23,8.24,313769.0,7.8661,7.9137,7.8375,7.847,313769.0
2024-08-20 11:00:00,8.24,8.25,8.18,8.18,146604.0,7.847,7.8566,7.7899,7.7899,146604.0
2024-08-20 11:30:00,8.19,8.22,8.17,8.21,82366.0,7.7994,7.828,7.7804,7.8185,82366.0
2024-08-20 12:00:00,8.21,8.23,8.19,8.2,202441.0,7.8185,7.8375,7.7994,7.8089,202441.0
2024-08-20 12:30:00,8.21,8.22,8.19,8.2,73596.0,7.8185,7.828,7.7994,7.8089,73596.0
2024-08-20 13:00:00,8.2,8.2,8.17,8.19,83660.0,7.8089,7.8089,7.7804,7.7994,83660.0
2024-08-20 13:30:00,8.19,8.19,8.13,8.13,121645.0,7.7994,7.7994,7.7423,7.7423,121645.0
2024-08-20 14:00:00,8.14,8.19,8.13,8.19,334391.0,7.7518,7.7994,7.7423,7.7994,334391.0
2024-08-20 14:30:00,8.19,8.26,8.18,8.25,534420.0,7.7994,7.8661,7.7899,7.8566,534420.0
2024-08-20 15:00:00,8.25,8.25,8.2,8.21,180042.0,7.8566,7.8566,7.8089,7.8185,180042.0
2024-08-20 15:30:00,8.21,8.25,8.18,8.2,982953.0,7.8185,7.8566,7.7899,7.8089,982953.0
2024-08-21 09:30:00,8.27,8.31,8.15,8.25,207329.0,7.8756,7.9137,7.7613,7.8566,207329.0
2024-08-21 10:00:00,8.25,8.26,8.18,8.22,136696.0,7.8566,7.8661,7.7899,7.828,136696.0
2024-08-21 10:30:00,8.22,8.26,8.17,8.2,113944.0,7.828,7.8661,7.7804,7.8089,113944.0
2024-08-21 11:00:00,8.2,8.21,8.17,8.2,89903.0,7.8089,7.8185,7.7804,7.8089,89903.0
2024-08-21 11:30:00,8.2,8.22,8.15,8.17,59864.0,7.8089,7.828,7.7613,7.7804,59864.0
2024-08-21 12:00:00,8.16,8.18,8.14,8.18,44570.0,7.7709,7.7899,7.7518,7.7899,44570.0
2024-08-21 12:30:00,8.18,8.18,8.16,8.17,45342.0,7.7899,7.7899,7.7709,7.7804,45342.0
2024-08-21 13:00:00,8.17,8.19,8.16,8.18,63009.0,7.7804,7.7994,7.7709,7.7899,63009.0
2024-08-21 13:30:00,8.18,8.22,8.16,8.19,120611.0,7.7899,7.828,7.7709,7.7994,120611.0
2024-08-21 14:00:00,8.19,8.22,8.18,8.19,76324.0,7.7994,7.828,7.7899,7.7994,76324.0
2024-08-21 14:30:00,8.19,8.22,8.18,8.21,63824.0,7.7994,7.828,7.7899,7.8185,63824.0
2024-08-21 15:00:00,8.21,8.23,8.17,8.21,165536.0,7.8185,7.8375,7.7804,7.8185,165536.0
2024-08-21 15:30:00,8.21,8.25,8.19,8.24,756037.0,7.8185,7.8566,7.7994,7.847,756037.0
2024-08-22 09:30:00,8.21,8.33,8.15,8.18,258602.0,7.8185,7.9327,7.7613,7.7899,258602.0
2024-08-22 10:00:00,8.18,8.19,8.13,8.16,129609.0,7.7899,7.7994,7.7423,7.7709,129609.0
2024-08-22 10:30:00,8.16,8.2,8.14,8.18,85000.0,7.7709,7.8089,7.7518,7.7899,85000.0
2024-08-22 11:00:00,8.18,8.2,8.14,8.18,74877.0,7.7899,7.8089,7.7518,7.7899,74877.0
2024-08-22 11:30:00,8.18,8.2,8.17,8.19,73855.0,7.7899,7.8089,7.7804,7.7994,73855.0
2024-08-22 12:00:00,8.19,8.21,8.18,8.21,49367.0,7.7994,7.8185,7.7899,7.8185,49367.0
2024-08-22 12:30:00,8.21,8.22,8.18,8.19,76141.0,7.8185,7.828,7.7899,7.7994,76141.0
2024-08-22 13:00:00,8.19,8.2,8.17,8.18,54077.0,7.7994,7.8089,7.7804,7.7899,54077.0
2024-08-22 13:30:00,8.18,8.19,8.16,8.17,85859.0,7.7899,7.7994,7.7709,7.7804,85859.0
2024-08-22 14:00:00,8.17,8.24,8.16,8.23,93722.0,7.7804,7.847,7.7709,7.8375,93722.0
2024-08-22 14:30:00,8.22,8.24,8.21,8.22,95711.0,7.828,7.847,7.8185,7.828,95711.0
2024-08-22 15:00:00,8.22,8.24,8.2,8.21,116891.0,7.828,7.847,7.8089,7.8185,116891.0
2024-08-22 15:30:00,8.21,8.24,8.18,8.21,409364.0,7.8185,7.847,7.7899,7.8185,409364.0
2024-08-23 09:30:00,8.26,8.36,8.23,8.32,115581.0,7.8661,7.9613,7.8375,7.9232,115581.0
2024-08-23 10:00:00,8.32,8.66,8.32,8.66,429057.0,7.9232,8.247,7.9232,8.247,429057.0
2024-08-23 10:30:00,8.66,8.81,8.61,8.74,669320.0,8.247,8.3899,8.1994,8.3232,669320.0
2024-08-23 11:00:00,8.74,8.94,8.7,8.94,1079755.0,8.3232,8.5137,8.2851,8.5137,1079755.0
2024-08-23 11:30:00,8.94,9.01,8.87,8.89,839680.0,8.5137,8.5803,8.447,8.466,839680.0
2024-08-23 12:00:00,8.89,8.91,8.83,8.87,411157.0,8.466,8.4851,8.4089,8.447,411157.0
2024-08-23 12:30:00,8.88,8.94,8.85,8.89,465515.0,8.4565,8.5137,8.4279,8.466,465515.0
2024-08-23 13:00:00,8.89,8.94,8.88,8.93,280822.0,8.466,8.5137,8.4565,8.5041,280822.0
2024-08-23 13:30:00,8.92,8.94,8.9,8.92,220825.0,8.4946,8.5137,8.4756,8.4946,220825.0
2024-08-23 14:00:00,8.92,8.96,8.91,8.94,191383.0,8.4946,8.5327,8.4851,8.5137,191383.0
2024-08-23 14:30:00,8.94,8.97,8.89,8.89,271578.0,8.5137,8.5422,8.466,8.466,271578.0
2024-08-23 15:00:00,8.89,8.91,8.86,8.89,216496.0,8.466,8.4851,8.4375,8.466,216496.0
2024-08-23 15:30:00,8.89,8.91,8.86,8.9,1103616.0,8.466,8.4851,8.4375,8.4756,1103616.0
2024-08-26 09:30:00,8.97,9.08,8.95,9.01,394227.0,8.5422,8.647,8.5232,8.5803,394227.0
2024-08-26 10:00:00,9.01,9.01,8.93,8.95,211786.0,8.5803,8.5803,8.5041,8.5232,211786.0
2024-08-26 10:30:00,8.96,8.97,8.89,8.91,152045.0,8.5327,8.5422,8.466,8.4851,152045.0
2024-08-26 11:00:00,8.91,8.95,8.86,8.88,149137.0,8.4851,8.5232,8.4375,8.4565,149137.0
2024-08-26 11:30:00,8.88,8.9,8.86,8.9,130830.0,8.4565,8.4756,8.4375,8.4756,130830.0
2024-08-26 12:00:00,8.89,8.92,8.87,8.88,220530.0,8.466,8.4946,8.447,8.4565,220530.0
2024-08-26 12:30:00,8.89,8.92,8.88,8.92,307171.0,8.466,8.4946,8.4565,8.4946,307171.0
2024-08-26 13:00:00,8.92,8.93,8.89,8.92,160406.0,8.4946,8.5041,8.466,8.4946,160406.0
2024-08-26 13:30:00,8.92,8.92,8.86,8.87,123771.0,8.4946,8.4946,8.4375,8.447,123771.0
2024-08-26 14:00:00,8.88,8.89,8.85,8.89,132241.0,8.4565,8.466,8.4279,8.466,132241.0
2024-08-26 14:30:00,8.89,8.9,8.85,8.88,221784.0,8.466,8.4756,8.4279,8.4565,221784.0
2024-08-26 15:00:00,8.88,8.91,8.86,8.87,302852.0,8.4565,8.4851,8.4375,8.447,302852.0
2024-08-26 15:30:00,8.87,8.88,8.74,8.75,1970837.0,8.447,8.4565,8.3232,8.3327,1970837.0
2024-08-27 09:30:00,8.66,8.7,8.55,8.57,297547.0,8.247,8.2851,8.1423,8.1613,297547.0
2024-08-27 10:00:00,8.56,8.62,8.54,8.58,211699.0,8.1518,8.2089,8.1327,8.1708,211699.0
2024-08-27 10:30:00,8.58,8.65,8.57,8.63,173221.0,8.1708,8.2375,8.1613,8.2184,173221.0
2024-08-27 11:00:00,8.63,8.64,8.57,8.59,95799.0,8.2184,8.228,8.1613,8.1803,95799.0
2024-08-27 11:30:00,8.58,8.59,8.53,8.55,76435.0,8.1708,8.1803,8.1232,8.1423,76435.0
2024-08-27 12:00:00,8.55,8.55,8.51,8.53,68967.0,8.1423,8.1423,8.1042,8.1232,68967.0
2024-08-27 12:30:00,8.53,8.55,8.5,8.52,62558.0,8.1232,8.1423,8.0946,8.1137,62558.0
2024-08-27 13:00:00,8.52,8.56,8.51,8.55,85397.0,8.1137,8.1518,8.1042,8.1423,85397.0
2024-08-27 13:30:00,8.56,8.57,8.53,8.54,90790.0,8.1518,8.1613,8.1232,8.1327,90790.0
2024-08-27 14:00:00,8.54,8.56,8.52,8.54,78953.0,8.1327,8.1518,8.1137,8.1327,78953.0
2024-08-27 14:30:00,8.54,8.56,8.53,8.54,91223.0,8.1327,8.1518,8.1232,8.1327,91223.0
2024-08-27 15:00:00,8.53,8.58,8.53,8.58,94914.0,8.1232,8.1708,8.1232,8.1708,94914.0
2024-08-27 15:30:00,8.57,8.59,8.55,8.55,766283.0,8.1613,8.1803,8.1423,8.1423,766283.0
2024-08-28 09:30:00,8.5,8.64,8.49,8.6,109774.0,8.0946,8.228,8.0851,8.1899,109774.0
2024-08-28 10:00:00,8.6,8.61,8.56,8.56,126348.0,8.1899,8.1994,8.1518,8.1518,126348.0
2024-08-28 10:30:00,8.56,8.67,8.56,8.64,137087.0,8.1518,8.2565,8.1518,8.228,137087.0
2024-08-28 11:00:00,8.63,8.65,8.56,8.6,261370.0,8.2184,8.2375,8.1518,8.1899,261370.0
2024-08-28 11:30:00,8.6,8.62,8.58,8.62,78116.0,8.1899,8.2089,8.1708,8.2089,78116.0
2024-08-28 12:00:00,8.62,8.62,8.55,8.55,81532.0,8.2089,8.2089,8.1423,8.1423,81532.0
2024-08-28 12:30:00,8.55,8.58,8.55,8.58,71519.0,8.1423,8.1708,8.1423,8.1708,71519.0
2024-08-28 13:00:00,8.58,8.6,8.56,8.59,58367.0,8.1708,8.1899,8.1518,8.1803,58367.0
2024-08-28 13:30:00,8.59,8.6,8.55,8.56,58144.0,8.1803,8.1899,8.1423,8.1518,58144.0
2024-08-28 14:00:00,8.56,8.57,8.49,8.5,130548.0,8.1518,8.1613,8.0851,8.0946,130548.0
2024-08-28 14:30:00,8.51,8.57,8.5,8.56,96855.0,8.1042,8.1613,8.0946,8.1518,96855.0
2024-08-28 15:00:00,8.55,8.62,8.54,8.62,166178.0,8.1423,8.2089,8.1327,8.2089,166178.0
2024-08-28 15:30:00,8.62,8.66,8.6,8.62,810751.0,8.2089,8.247,8.1899,8.2089,810751.0
2024-08-29 09:30:00,8.69,8.72,8.49,8.57,217827.0,8.2756,8.3041,8.0851,8.1613,217827.0
2024-08-29 10:00:00,8.56,8.69,8.56,8.67,103928.0,8.1518,8.2756,8.1518,8.2565,103928.0
2024-08-29 10:30:00,8.67,8.67,8.57,8.58,79448.0,8.2565,8.2565,8.1613,8.1708,79448.0
2024-08-29 11:00:00,8.59,8.62,8.56,8.61,63125.0,8.1803,8.2089,8.1518,8.1994,63125.0
2024-08-29 11:30:00,8.61,8.64,8.59,8.62,106251.0,8.1994,8.228,8.1803,8.2089,106251.0
2024-08-29 12:00:00,8.63,8.68,8.62,8.66,117028.0,8.2184,8.2661,8.2089,8.247,117028.0
2024-08-29 12:30:00,8.67,8.67,8.62,8.63,184157.0,8.2565,8.2565,8.2089,8.2184,184157.0
2024-08-29 13:00:00,8.63,8.65,8.61,8.63,133055.0,8.2184,8.2375,8.1994,8.2184,133055.0
2024-08-29 13:30:00,8.63,8.68,8.62,8.68,134986.0,8.2184,8.2661,8.2089,8.2661,134986.0
2024-08-29 14:00:00,8.67,8.69,8.64,8.66,160032.0,8.2565,8.2756,8.228,8.247,160032.0
2024-08-29 14:30:00,8.65,8.66,8.6,8.63,144049.0,8.2375,8.247,8.1899,8.2184,144049.0
2024-08-29 15:00:00,8.63,8.67,8.61,8.66,66790.0,8.2184,8.2565,8.1994,8.247,66790.0
2024-08-29 15:30:00,8.67,8.68,8.54,8.57,752919.0,8.2565,8.2661,8.1327,8.1613,752919.0
2024-08-30 09:30:00,8.62,8.64,8.57,8.6,108666.0,8.2089,8.228,8.1613,8.1899,108666.0
2024-08-30 10:00:00,8.6,8.66,8.59,8.63,99314.0,8.1899,8.247,8.1803,8.2184,99314.0
2024-08-30 10:30:00,8.62,8.64,8.56,8.57,78584.0,8.2089,8.228,8.1518,8.1613,78584.0
2024-08-30 11:00:00,8.57,8.59,8.51,8.54,79779.0,8.1613,8.1803,8.1042,8.1327,79779.0
2024-08-30 11:30:00,8.54,8.54,8.49,8.51,63659.0,8.1327,8.1327,8.0851,8.1042,63659.0
2024-08-30 12:00:00,8.5,8.55,8.49,8.53,83300.0,8.0946,8.1423,8.0851,8.1232,83300.0
2024-08-30 12:30:00,8.53,8.54,8.45,8.53,304764.0,8.1232,8.1327,8.047,8.1232,304764.0
2024-08-30 13:00:00,8.52,8.53,8.5,8.51,82537.0,8.1137,8.1232,8.0946,8.1042,82537.0
2024-08-30 13:30:00,8.51,8.54,8.5,8.51,51175.0,8.1042,8.1327,8.0946,8.1042,51175.0
2024-08-30 14:00:00,8.52,8.56,8.51,8.54,64103.0,8.1137,8.1518,8.1042,8.1327,64103.0
2024-08-30 14:30:00,8.54,8.58,8.54,8.57,89430.0,8.1327,8.1708,8.1327,8.1613,89430.0
2024-08-30 15:00:00,8.56,8.6,8.55,8.6,138606.0,8.1518,8.1899,8.1423,8.1899,138606.0
2024-08-30 15:30:00,8.6,8.7,8.58,8.67,786662.0,8.1899,8.2851,8.1708,8.2565,786662.0
2024-09-03 09:30:00,8.54,8.7,8.51,8.6,258099.0,8.1327,8.2851,8.1042,8.1899,258099.0
2024-09-03 10:00:00,8.6,8.6,8.5,8.51,172171.0,8.1899,8.1899,8.0946,8.1042,172171.0
2024-09-03 10:30:00,8.52,8.54,8.47,8.54,145225.0,8.1137,8.1327,8.0661,8.1327,145225.0
2024-09-03 11:00:00,8.54,8.59,8.53,8.58,94307.0,8.1327,8.1803,8.1232,8.1708,94307.0
2024-09-03 11:30:00,8.58,8.6,8.55,8.59,87882.0,8.1708,8.1899,8.1423,8.1803,87882.0
2024-09-03 12:00:00,8.6,8.61,8.57,8.59,69529.0,8.1899,8.1994,8.1613,8.1803,69529.0
2024-09-03 12:30:00,8.59,8.59,8.56,8.56,56050.0,8.1803,8.1803,8.1518,8.1518,56050.0
2024-09-03 13:00:00,8.56,8.58,8.54,8.54,63091.0,8.1518,8.1708,8.1327,8.1327,63091.0
2024-09-03 13:30:00,8.54,8.55,8.49,8.5,112976.0,8.1327,8.1423,8.0851,8.0946,112976.0
2024-09-03 14:00:00,8.5,8.51,8.46,8.46,118533.0,8.0946,8.1042,8.0565,8.0565,118533.0
2024-09-03 14:30:00,8.46,8.48,8.45,8.46,103779.0,8.0565,8.0756,8.047,8.0565,103779.0
2024-09-03 15:00:00,8.46,8.47,8.43,8.46,246987.0,8.0565,8.0661,8.028,8.0565,246987.0
2024-09-03 15:30:00,8.46,8.47,8.38,8.46,886178.0,8.0565,8.0661,7.9804,8.0565,886178.0
2024-09-04 09:30:00,8.44,8.57,8.38,8.53,223413.0,8.0375,8.1613,7.9804,8.1232,223413.0
2024-09-04 10:00:00,8.52,8.52,8.41,8.44,226461.0,8.1137,8.1137,8.0089,8.0375,226461.0
2024-09-04 10:30:00,8.44,8.48,8.42,8.46,77433.0,8.0375,8.0756,8.0185,8.0565,77433.0
2024-09-04 11:00:00,8.47,8.49,8.41,8.41,49223.0,8.0661,8.0851,8.0089,8.0089,49223.0
2024-09-04 11:30:00,8.42,8.42,8.38,8.41,54723.0,8.0185,8.0185,7.9804,8.0089,54723.0
2024-09-04 12:00:00,8.41,8.43,8.39,8.42,48020.0,8.0089,8.028,7.9899,8.0185,48020.0
2024-09-04 12:30:00,8.42,8.43,8.4,8.41,35943.0,8.0185,8.028,7.9994,8.0089,35943.0
2024-09-04 13:00:00,8.4,8.4,8.35,8.36,109614.0,7.9994,7.9994,7.9518,7.9613,109614.0
2024-09-04 13:30:00,8.36,8.38,8.32,8.34,112284.0,7.9613,7.9804,7.9232,7.9423,112284.0
2024-09-04 14:00:00,8.33,8.35,8.31,8.34,60091.0,7.9327,7.9518,7.9137,7.9423,60091.0
2024-09-04 14:30:00,8.34,8.34,8.3,8.33,74187.0,7.9423,7.9423,7.9042,7.9327,74187.0
2024-09-04 15:00:00,8.33,8.35,8.31,8.34,153097.0,7.9327,7.9518,7.9137,7.9423,153097.0
2024-09-04 15:30:00,8.34,8.39,8.3,8.38,713615.0,7.9423,7.9899,7.9042,7.9804,713615.0
2024-09-05 09:30:00,8.49,8.51,8.25,8.27,299214.0,8.0851,8.1042,7.8566,7.8756,299214.0
2024-09-05 10:00:00,8.27,8.4,8.27,8.37,326954.0,7.8756,7.9994,7.8756,7.9708,326954.0
2024-09-05 10:30:00,8.37,8.4,8.29,8.32,127007.0,7.9708,7.9994,7.8947,7.9232,127007.0
2024-09-05 11:00:00,8.32,8.37,8.26,8.26,141136.0,7.9232,7.9708,7.8661,7.8661,141136.0
2024-09-05 11:30:00,8.26,8.29,8.24,8.25,118347.0,7.8661,7.8947,7.847,7.8566,118347.0
2024-09-05 12:00:00,8.24,8.27,8.23,8.26,147744.0,7.847,7.8756,7.8375,7.8661,147744.0
2024-09-05 12:30:00,8.25,8.26,8.22,8.24,219699.0,7.8566,7.8661,7.828,7.847,219699.0
2024-09-05 13:00:00,8.24,8.28,8.21,8.27,142524.0,7.847,7.8851,7.8185,7.8756,142524.0
2024-09-05 13:30:00,8.26,8.31,8.24,8.3,106104.0,7.8661,7.9137,7.847,7.9042,106104.0
2024-09-05 14:00:00,8.3,8.32,8.28,8.28,119969.0,7.9042,7.9232,7.8851,7.8851,119969.0
2024-09-05 14:30:00,8.28,8.31,8.28,8.29,109282.0,7.8851,7.9137,7.8851,7.8947,109282.0
2024-09-05 15:00:00,8.28,8.28,8.26,8.28,118141.0,7.8851,7.8851,7.8661,7.8851,118141.0
2024-09-05 15:30:00,8.28,8.29,8.2,8.25,870015.0,7.8851,7.8947,7.8089,7.8566,870015.0
2024-09-06 09:30:00,8.29,8.36,8.26,8.36,342535.0,7.8947,7.9613,7.8661,7.9613,342535.0
2024-09-06 10:00:00,8.35,8.35,8.2,8.21,207409.0,7.9518,7.9518,7.8089,7.8185,207409.0
2024-09-06 10:30:00,8.21,8.24,8.18,8.18,128162.0,7.8185,7.847,7.7899,7.7899,128162.0
2024-09-06 11:00:00,8.18,8.27,8.1,8.11,345626.0,7.7899,7.8756,7.7137,7.7232,345626.0
2024-09-06 11:30:00,8.11,8.15,8.1,8.13,152018.0,7.7232,7.7613,7.7137,7.7423,152018.0
2024-09-06 12:00:00,8.13,8.17,8.11,8.12,129671.0,7.7423,7.7804,7.7232,7.7328,129671.0
2024-09-06 12:30:00,8.12,8.15,8.08,8.13,222467.0,7.7328,7.7613,7.6947,7.7423,222467.0
2024-09-06 13:00:00,8.13,8.2,8.11,8.17,115066.0,7.7423,7.8089,7.7232,7.7804,115066.0
2024-09-06 13:30:00,8.18,8.18,8.14,8.16,139291.0,7.7899,7.7899,7.7518,7.7709,139291.0
2024-09-06 14:00:00,8.16,8.17,8.1,8.11,115212.0,7.7709,7.7804,7.7137,7.7232,115212.0
2024-09-06 14:30:00,8.11,8.12,8.07,8.12,185573.0,7.7232,7.7328,7.6851,7.7328,185573.0
2024-09-06 15:00:00,8.12,8.16,8.11,8.14,266125.0,7.7328,7.7709,7.7232,7.7518,266125.0
2024-09-06 15:30:00,8.14,8.16,8.1,8.12,1300659.0,7.7518,7.7709,7.7137,7.7328,1300659.0
2024-09-09 09:30:00,8.14,8.19,7.98,8.1,648302.0,7.7518,7.7994,7.5994,7.7137,648302.0
2024-09-09 10:00:00,8.1,8.18,8.1,8.16,295445.0,7.7137,7.7899,7.7137,7.7709,295445.0
2024-09-09 10:30:00,8.16,8.18,8.08,8.08,196632.0,7.7709,7.7899,7.6947,7.6947,196632.0
2024-09-09 11:00:00,8.08,8.1,8.06,8.08,164834.0,7.6947,7.7137,7.6756,7.6947,164834.0
2024-09-09 11:30:00,8.08,8.13,8.07,8.11,136891.0,7.6947,7.7423,7.6851,7.7232,136891.0
2024-09-09 12:00:00,8.11,8.18,8.1,8.14,159552.0,7.7232,7.7899,7.7137,7.7518,159552.0
2024-09-09 12:30:00,8.15,8.19,8.14,8.17,141343.0,7.7613,7.7994,7.7518,7.7804,141343.0
2024-09-09 13:00:00,8.17,8.17,8.13,8.13,134243.0,7.7804,7.7804,7.7423,7.7423,134243.0
2024-09-09 13:30:00,8.13,8.14,8.08,8.09,91858.0,7.7423,7.7518,7.6947,7.7042,91858.0
2024-09-09 14:00:00,8.09,8.11,8.08,8.11,151733.0,7.7042,7.7232,7.6947,7.7232,151733.0
2024-09-09 14:30:00,8.12,8.13,8.1,8.11,141541.0,7.7328,7.7423,7.7137,7.7232,141541.0
2024-09-09 15:00:00,8.1,8.17,8.09,8.16,346033.0,7.7137,7.7804,7.7042,7.7709,346033.0
2024-09-09 15:30:00,8.17,8.2,8.13,8.19,1666483.0,7.7804,7.8089,7.7423,7.7994,1666483.0
2024-09-10 09:30:00,8.2,8.2,8.04,8.05,359946.0,7.8089,7.8089,7.6566,7.6661,359946.0
2024-09-10 10:00:00,8.06,8.07,7.88,7.91,326518.0,7.6756,7.6851,7.5042,7.5328,326518.0
2024-09-10 10:30:00,7.91,8.0,7.87,7.94,242690.0,7.5328,7.6185,7.4947,7.5613,242690.0
2024-09-10 11:00:00,7.94,8.02,7.92,8.0,330894.0,7.5613,7.6375,7.5423,7.6185,330894.0
2024-09-10 11:30:00,8.0,8.02,7.95,7.96,610380.0,7.6185,7.6375,7.5709,7.5804,610380.0
2024-09-10 12:00:00,7.96,7.96,7.92,7.93,185663.0,7.5804,7.5804,7.5423,7.5518,185663.0
2024-09-10 12:30:00,7.93,8.01,7.92,7.98,267492.0,7.5518,7.628,7.5423,7.5994,267492.0
2024-09-10 13:00:00,7.98,8.04,7.96,8.03,191137.0,7.5994,7.6566,7.5804,7.6471,191137.0
2024-09-10 13:30:00,8.03,8.08,8.02,8.08,161685.0,7.6471,7.6947,7.6375,7.6947,161685.0
2024-09-10 14:00:00,8.08,8.13,8.07,8.12,239634.0,7.6947,7.7423,7.6851,7.7328,239634.0
2024-09-10 14:30:00,8.11,8.18,8.11,8.17,533556.0,7.7232,7.7899,7.7232,7.7804,533556.0
2024-09-10 15:00:00,8.17,8.17,8.1,8.12,285900.0,7.7804,7.7804,7.7137,7.7328,285900.0
2024-09-10 15:30:00,8.13,8.17,8.06,8.16,1639080.0,7.7423,7.7804,7.6756,7.7709,1639080.0
2024-09-11 09:30:00,8.06,8.08,7.97,7.99,324542.0,7.6756,7.6947,7.5899,7.609,324542.0
2024-09-11 10:00:00,7.98,7.99,7.88,7.92,309431.0,7.5994,7.609,7.5042,7.5423,309431.0
2024-09-11 10:30:00,7.92,7.92,7.86,7.92,213754.0,7.5423,7.5423,7.4852,7.5423,213754.0
2024-09-11 11:00:00,7.92,7.98,7.9,7.97,217158.0,7.5423,7.5994,7.5233,7.5899,217158.0
2024-09-11 11:30:00,7.97,8.0,7.95,7.98,102882.0,7.5899,7.6185,7.5709,7.5994,102882.0
2024-09-11 12:00:00,7.98,8.03,7.97,8.03,94107.0,7.5994,7.6471,7.5899,7.6471,94107.0
2024-09-11 12:30:00,8.03,8.05,8.0,8.03,78934.0,7.6471,7.6661,7.6185,7.6471,78934.0
2024-09-11 13:00:00,8.03,8.09,8.02,8.05,150179.0,7.6471,7.7042,7.6375,7.6661,150179.0
2024-09-11 13:30:00,8.05,8.08,8.05,8.06,109349.0,7.6661,7.6947,7.6661,7.6756,109349.0
2024-09-11 14:00:00,8.05,8.09,8.03,8.09,145868.0,7.6661,7.7042,7.6471,7.7042,145868.0
2024-09-11 14:30:00,8.09,8.16,8.07,8.09,313896.0,7.7042,7.7709,7.6851,7.7042,313896.0
2024-09-11 15:00:00,8.08,8.12,8.06,8.12,167928.0,7.6947,7.7328,7.6756,7.7328,167928.0
2024-09-11 15:30:00,8.12,8.15,8.08,8.11,784732.0,7.7328,7.7613,7.6947,7.7232,784732.0
2024-09-12 09:30:00,8.17,8.2,8.04,8.08,236063.0,7.7804,7.8089,7.6566,7.6947,236063.0
2024-09-12 10:00:00,8.08,8.13,8.05,8.12,92897.0,7.6947,7.7423,7.6661,7.7328,92897.0
2024-09-12 10:30:00,8.13,8.16,8.11,8.11,156047.0,7.7423,7.7709,7.7232,7.7232,156047.0
2024-09-12 11:00:00,8.1,8.15,8.09,8.14,81874.0,7.7137,7.7613,7.7042,7.7518,81874.0
2024-09-12 11:30:00,8.14,8.16,8.12,8.13,113770.0,7.7518,7.7709,7.7328,7.7423,113770.0
2024-09-12 12:00:00,8.12,8.15,8.12,8.13,72879.0,7.7328,7.7613,7.7328,7.7423,72879.0
2024-09-12 12:30:00,8.13,8.16,8.11,8.16,54522.0,7.7423,7.7709,7.7232,7.7709,54522.0
2024-09-12 13:00:00,8.16,8.17,8.12,8.15,90555.0,7.7709,7.7804,7.7328,7.7613,90555.0
2024-09-12 13:30:00,8.14,8.2,8.14,8.19,111856.0,7.7518,7.8089,7.7518,7.7994,111856.0
2024-09-12 14:00:00,8.19,8.21,8.12,8.14,186522.0,7.7994,7.8185,7.7328,7.7518,186522.0
2024-09-12 14:30:00,8.14,8.16,8.1,8.13,80222.0,7.7518,7.7709,7.7137,7.7423,80222.0
2024-09-12 15:00:00,8.13,8.16,8.12,8.14,130427.0,7.7423,7.7709,7.7328,7.7518,130427.0
2024-09-12 15:30:00,8.14,8.16,8.1,8.16,572533.0,7.7518,7.7709,7.7137,7.7709,572533.0
2024-09-13 09:30:00,8.17,8.33,8.16,8.33,377042.0,7.8808,8.0352,7.8712,8.0352,377042.0
2024-09-13 10:00:00,8.33,8.39,8.27,8.36,241013.0,8.0352,8.093,7.9773,8.0641,241013.0
2024-09-13 10:30:00,8.37,8.38,8.3,8.32,165956.0,8.0737,8.0834,8.0062,8.0255,165956.0
2024-09-13 11:00:00,8.32,8.36,8.28,8.35,655841.0,8.0255,8.0641,7.9869,8.0545,655841.0
2024-09-13 11:30:00,8.34,8.49,8.34,8.45,1365611.0,8.0448,8.1895,8.0448,8.1509,1365611.0
2024-09-13 12:00:00,8.45,8.5,8.43,8.45,257033.0,8.1509,8.1991,8.1316,8.1509,257033.0
2024-09-13 12:30:00,8.45,8.48,8.43,8.44,155951.0,8.1509,8.1799,8.1316,8.1413,155951.0
2024-09-13 13:00:00,8.45,8.49,8.44,8.47,151908.0,8.1509,8.1895,8.1413,8.1702,151908.0
2024-09-13 13:30:00,8.48,8.51,8.46,8.46,338252.0,8.1799,8.2088,8.1606,8.1606,338252.0
2024-09-13 14:00:00,8.47,8.49,8.44,8.46,339373.0,8.1702,8.1895,8.1413,8.1606,339373.0
2024-09-13 14:30:00,8.46,8.51,8.43,8.45,291594.0,8.1606,8.2088,8.1316,8.1509,291594.0
2024-09-13 15:00:00,8.45,8.5,8.43,8.5,393170.0,8.1509,8.1991,8.1316,8.1991,393170.0
2024-09-13 15:30:00,8.49,8.54,8.47,8.52,2087172.0,8.1895,8.2377,8.1702,8.2184,2087172.0
2024-09-16 09:30:00,8.56,8.66,8.49,8.54,664591.0,8.257,8.3535,8.1895,8.2377,664591.0
2024-09-16 10:00:00,8.53,8.67,8.52,8.63,356336.0,8.2281,8.3631,8.2184,8.3245,356336.0
2024-09-16 10:30:00,8.63,8.69,8.58,8.68,255642.0,8.3245,8.3824,8.2763,8.3728,255642.0
2024-09-16 11:00:00,8.68,8.76,8.66,8.7,433763.0,8.3728,8.4499,8.3535,8.3921,433763.0
2024-09-16 11:30:00,8.7,8.81,8.67,8.78,550878.0,8.3921,8.4982,8.3631,8.4692,550878.0
2024-09-16 12:00:00,8.77,8.84,8.77,8.83,372879.0,8.4596,8.5271,8.4596,8.5175,372879.0
2024-09-16 12:30:00,8.83,8.83,8.77,8.82,279870.0,8.5175,8.5175,8.4596,8.5078,279870.0
2024-09-16 13:00:00,8.82,8.83,8.77,8.81,378079.0,8.5078,8.5175,8.4596,8.4982,378079.0
2024-09-16 13:30:00,8.81,8.83,8.76,8.77,179820.0,8.4982,8.5175,8.4499,8.4596,179820.0
2024-09-16 14:00:00,8.77,8.79,8.75,8.79,96785.0,8.4596,8.4789,8.4403,8.4789,96785.0
2024-09-16 14:30:00,8.79,8.81,8.76,8.81,169198.0,8.4789,8.4982,8.4499,8.4982,169198.0
2024-09-16 15:00:00,8.81,8.81,8.76,8.78,312242.0,8.4982,8.4982,8.4499,8.4692,312242.0
2024-09-16 15:30:00,8.78,8.78,8.72,8.72,1580585.0,8.4692,8.4692,8.4114,8.4114,1580585.0
2024-09-17 09:30:00,8.84,8.85,8.72,8.78,226542.0,8.5271,8.5368,8.4114,8.4692,226542.0
2024-09-17 10:00:00,8.78,8.89,8.74,8.87,259107.0,8.4692,8.5753,8.4307,8.5561,259107.0
2024-09-17 10:30:00,8.87,8.92,8.86,8.9,209944.0,8.5561,8.6043,8.5464,8.585,209944.0
2024-09-17 11:00:00,8.9,9.0,8.89,8.98,525368.0,8.585,8.6814,8.5753,8.6622,525368.0
2024-09-17 11:30:00,8.99,9.04,8.95,8.96,494309.0,8.6718,8.72,8.6332,8.6429,494309.0
2024-09-17 12:00:00,8.96,8.99,8.95,8.99,308749.0,8.6429,8.6718,8.6332,8.6718,308749.0
2024-09-17 12:30:00,8.98,9.01,8.92,8.92,421957.0,8.6622,8.6911,8.6043,8.6043,421957.0
2024-09-17 13:00:00,8.93,8.94,8.89,8.89,236722.0,8.6139,8.6236,8.5753,8.5753,236722.0
2024-09-17 13:30:00,8.89,8.94,8.87,8.93,143861.0,8.5753,8.6236,8.5561,8.6139,143861.0
2024-09-17 14:00:00,8.93,8.94,8.89,8.94,133391.0,8.6139,8.6236,8.5753,8.6236,133391.0
2024-09-17 14:30:00,8.94,8.97,8.91,8.96,209914.0,8.6236,8.6525,8.5946,8.6429,209914.0
2024-09-17 15:00:00,8.96,8.96,8.88,8.89,220022.0,8.6429,8.6429,8.5657,8.5753,220022.0
2024-09-17 15:30:00,8.89,8.95,8.87,8.95,1513301.0,8.5753,8.6332,8.5561,8.6332,1513301.0
2024-09-18 09:30:00,8.92,8.94,8.83,8.85,304385.0,8.6043,8.6236,8.5175,8.5368,304385.0
2024-09-18 10:00:00,8.84,8.84,8.75,8.78,143191.0,8.5271,8.5271,8.4403,8.4692,143191.0
2024-09-18 10:30:00,8.77,8.86,8.75,8.86,218405.0,8.4596,8.5464,8.4403,8.5464,218405.0
2024-09-18 11:00:00,8.85,8.89,8.84,8.88,116046.0,8.5368,8.5753,8.5271,8.5657,116046.0
2024-09-18 11:30:00,8.88,8.89,8.86,8.86,57621.0,8.5657,8.5753,8.5464,8.5464,57621.0
2024-09-18 12:00:00,8.86,8.88,8.85,8.86,67578.0,8.5464,8.5657,8.5368,8.5464,67578.0
2024-09-18 12:30:00,8.86,8.87,8.84,8.87,82026.0,8.5464,8.5561,8.5271,8.5561,82026.0
2024-09-18 13:00:00,8.86,8.89,8.84,8.88,127618.0,8.5464,8.5753,8.5271,8.5657,127618.0
2024-09-18 13:30:00,8.88,8.93,8.87,8.88,180570.0,8.5657,8.6139,8.5561,8.5657,180570.0
2024-09-18 14:00:00,8.88,9.2,8.87,9.19,1896045.0,8.5657,8.8744,8.5561,8.8647,1896045.0
2024-09-18 14:30:00,9.2,9.36,9.12,9.13,1995165.0,8.8744,9.0287,8.7972,8.8068,1995165.0
2024-09-18 15:00:00,9.13,9.23,9.04,9.19,1455115.0,8.8068,8.9033,8.72,8.8647,1455115.0
2024-09-18 15:30:00,9.19,9.21,9.04,9.04,2503979.0,8.8647,8.884,8.72,8.72,2503979.0
2024-09-19 09:30:00,9.28,9.4,9.15,9.37,2167248.0,8.9515,9.0673,8.8261,9.0384,2167248.0
2024-09-19 10:00:00,9.37,9.41,9.3,9.41,720676.0,9.0384,9.0769,8.9708,9.0769,720676.0
2024-09-19 10:30:00,9.41,9.47,9.23,9.25,603699.0,9.0769,9.1348,8.9033,8.9226,603699.0
2024-09-19 11:00:00,9.25,9.28,9.21,9.27,1123270.0,8.9226,8.9515,8.884,8.9419,1123270.0
2024-09-19 11:30:00,9.26,9.27,9.2,9.21,343666.0,8.9322,8.9419,8.8744,8.884,343666.0
2024-09-19 12:00:00,9.21,9.24,9.17,9.24,231881.0,8.884,8.913,8.8454,8.913,231881.0
2024-09-19 12:30:00,9.24,9.3,9.22,9.28,505069.0,8.913,8.9708,8.8937,8.9515,505069.0
2024-09-19 13:00:00,9.29,9.31,9.27,9.29,189076.0,8.9612,8.9805,8.9419,8.9612,189076.0
2024-09-19 13:30:00,9.29,9.35,9.28,9.32,255620.0,8.9612,9.0191,8.9515,8.9901,255620.0
2024-09-19 14:00:00,9.33,9.35,9.27,9.32,319218.0,8.9998,9.0191,8.9419,8.9901,319218.0
2024-09-19 14:30:00,9.32,9.36,9.28,9.29,363961.0,8.9901,9.0287,8.9515,8.9612,363961.0
2024-09-19 15:00:00,9.29,9.32,9.27,9.29,419814.0,8.9612,8.9901,8.9419,8.9612,419814.0
2024-09-19 15:30:00,9.29,9.35,9.28,9.35,1590624.0,8.9612,9.0191,8.9515,9.0191,1590624.0
2024-09-20 09:30:00,9.29,9.31,9.14,9.18,1314230.0,8.9612,8.9805,8.8165,8.8551,1314230.0
2024-09-20 10:00:00,9.18,9.2,9.13,9.16,236042.0,8.8551,8.8744,8.8068,8.8358,236042.0
2024-09-20 10:30:00,9.16,9.23,9.14,9.18,468872.0,8.8358,8.9033,8.8165,8.8551,468872.0
2024-09-20 11:00:00,9.18,9.19,9.1,9.13,258192.0,8.8551,8.8647,8.7779,8.8068,258192.0
2024-09-20 11:30:00,9.13,9.21,9.09,9.13,214647.0,8.8068,8.884,8.7683,8.8068,214647.0
2024-09-20 12:00:00,9.13,9.18,9.11,9.18,169742.0,8.8068,8.8551,8.7876,8.8551,169742.0
2024-09-20 12:30:00,9.18,9.2,9.15,9.17,138111.0,8.8551,8.8744,8.8261,8.8454,138111.0
2024-09-20 13:00:00,9.17,9.21,9.15,9.19,176092.0,8.8454,8.884,8.8261,8.8647,176092.0
2024-09-20 13:30:00,9.19,9.24,9.17,9.24,211754.0,8.8647,8.913,8.8454,8.913,211754.0
2024-09-20 14:00:00,9.24,9.25,9.21,9.21,218406.0,8.913,8.9226,8.884,8.884,218406.0
2024-09-20 14:30:00,9.21,9.22,9.19,9.21,146964.0,8.884,8.8937,8.8647,8.884,146964.0
2024-09-20 15:00:00,9.21,9.27,9.2,9.26,281514.0,8.884,8.9419,8.8744,8.9322,281514.0
2024-09-20 15:30:00,9.26,9.27,9.04,9.06,3839986.0,8.9322,8.9419,8.72,8.7393,3839986.0
2024-09-23 09:30:00,9.09,9.17,8.98,9.03,425114.0,8.7683,8.8454,8.6622,8.7104,425114.0
2024-09-23 10:00:00,9.02,9.08,9.01,9.05,249893.0,8.7007,8.7586,8.6911,8.7297,249893.0
2024-09-23 10:30:00,9.06,9.07,8.99,9.0,252825.0,8.7393,8.749,8.6718,8.6814,252825.0
2024-09-23 11:00:00,9.0,9.0,8.91,8.93,185438.0,8.6814,8.6814,8.5946,8.6139,185438.0
2024-09-23 11:30:00,8.93,8.96,8.92,8.96,253443.0,8.6139,8.6429,8.6043,8.6429,253443.0
2024-09-23 12:00:00,8.96,8.96,8.91,8.91,219526.0,8.6429,8.6429,8.5946,8.5946,219526.0
2024-09-23 12:30:00,8.91,8.99,8.89,8.97,331275.0,8.5946,8.6718,8.5753,8.6525,331275.0
2024-09-23 13:00:00,8.98,9.02,8.96,9.01,163514.0,8.6622,8.7007,8.6429,8.6911,163514.0
2024-09-23 13:30:00,9.01,9.03,8.99,9.01,134876.0,8.6911,8.7104,8.6718,8.6911,134876.0
2024-09-23 14:00:00,9.01,9.02,8.99,9.0,132247.0,8.6911,8.7007,8.6718,8.6814,132247.0
2024-09-23 14:30:00,9.0,9.03,8.99,9.0,137207.0,8.6814,8.7104,8.6718,8.6814,137207.0
2024-09-23 15:00:00,9.0,9.04,8.99,9.03,261189.0,8.6814,8.72,8.6718,8.7104,261189.0
2024-09-23 15:30:00,9.03,9.05,9.01,9.05,1011046.0,8.7104,8.7297,8.6911,8.7297,1011046.0
2024-09-24 09:30:00,9.09,9.14,9.0,9.06,193143.0,8.7683,8.8165,8.6814,8.7393,193143.0
2024-09-24 10:00:00,9.05,9.06,8.93,8.94,208803.0,8.7297,8.7393,8.6139,8.6236,208803.0
2024-09-24 10:30:00,8.94,8.95,8.89,8.94,190632.0,8.6236,8.6332,8.5753,8.6236,190632.0
2024-09-24 11:00:00,8.94,8.94,8.87,8.91,291812.0,8.6236,8.6236,8.5561,8.5946,291812.0
2024-09-24 11:30:00,8.91,8.91,8.85,8.87,144823.0,8.5946,8.5946,8.5368,8.5561,144823.0
2024-09-24 12:00:00,8.87,8.87,8.82,8.85,149945.0,8.5561,8.5561,8.5078,8.5368,149945.0
2024-09-24 12:30:00,8.85,8.87,8.83,8.87,116986.0,8.5368,8.5561,8.5175,8.5561,116986.0
2024-09-24 13:00:00,8.87,8.94,8.85,8.93,130333.0,8.5561,8.6236,8.5368,8.6139,130333.0
2024-09-24 13:30:00,8.92,8.95,8.9,8.91,103521.0,8.6043,8.6332,8.585,8.5946,103521.0
2024-09-24 14:00:00,8.9,8.92,8.87,8.88,117466.0,8.585,8.6043,8.5561,8.5657,117466.0
2024-09-24 14:30:00,8.88,8.92,8.86,8.89,179842.0,8.5657,8.6043,8.5464,8.5753,179842.0
2024-09-24 15:00:00,8.89,8.92,8.88,8.91,168014.0,8.5753,8.6043,8.5657,8.5946,168014.0
2024-09-24 15:30:00,8.9,8.91,8.81,8.84,1266304.0,8.585,8.5946,8.4982,8.5271,1266304.0
2024-09-25 09:30:00,8.82,8.84,8.6,8.61,246478.0,8.5078,8.5271,8.2956,8.3053,246478.0
2024-09-25 10:00:00,8.61,8.71,8.6,8.69,285091.0,8.3053,8.4017,8.2956,8.3824,285091.0
2024-09-25 10:30:00,8.69,8.74,8.68,8.7,90758.0,8.3824,8.4307,8.3728,8.3921,90758.0
2024-09-25 11:00:00,8.69,8.71,8.66,8.69,122968.0,8.3824,8.4017,8.3535,8.3824,122968.0
2024-09-25 11:30:00,8.7,8.7,8.65,8.68,171361.0,8.3921,8.3921,8.3438,8.3728,171361.0
2024-09-25 12:00:00,8.69,8.71,8.65,8.67,127752.0,8.3824,8.4017,8.3438,8.3631,127752.0
2024-09-25 12:30:00,8.67,8.67,8.64,8.64,150043.0,8.3631,8.3631,8.3342,8.3342,150043.0
2024-09-25 13:00:00,8.64,8.66,8.6,8.62,138966.0,8.3342,8.3535,8.2956,8.3149,138966.0
2024-09-25 13:30:00,8.61,8.63,8.58,8.63,124333.0,8.3053,8.3245,8.2763,8.3245,124333.0
2024-09-25 14:00:00,8.63,8.63,8.59,8.62,148101.0,8.3245,8.3245,8.286,8.3149,148101.0
2024-09-25 14:30:00,8.62,8.67,8.6,8.63,2329818.0,8.3149,8.3631,8.2956,8.3245,2329818.0
2024-09-25 15:00:00,8.63,8.67,8.63,8.67,305788.0,8.3245,8.3631,8.3245,8.3631,305788.0
2024-09-25 15:30:00,8.67,8.68,8.64,8.67,1180265.0,8.3631,8.3728,8.3342,8.3631,1180265.0
2024-09-26 09:30:00,8.83,8.85,8.72,8.76,172235.0,8.5175,8.5368,8.4114,8.4499,172235.0
2024-09-26 10:00:00,8.77,8.85,8.71,8.76,167219.0,8.4596,8.5368,8.4017,8.4499,167219.0
2024-09-26 10:30:00,8.76,8.8,8.75,8.77,122398.0,8.4499,8.4885,8.4403,8.4596,122398.0
2024-09-26 11:00:00,8.77,8.83,8.75,8.79,88603.0,8.4596,8.5175,8.4403,8.4789,88603.0
2024-09-26 11:30:00,8.79,8.87,8.79,8.84,169267.0,8.4789,8.5561,8.4789,8.5271,169267.0
2024-09-26 12:00:00,8.84,8.84,8.8,8.8,78867.0,8.5271,8.5271,8.4885,8.4885,78867.0
2024-09-26 12:30:00,8.8,8.85,8.79,8.81,189193.0,8.4885,8.5368,8.4789,8.4982,189193.0
2024-09-26 13:00:00,8.82,8.84,8.78,8.79,99870.0,8.5078,8.5271,8.4692,8.4789,99870.0
2024-09-26 13:30:00,8.8,8.81,8.79,8.8,46272.0,8.4885,8.4982,8.4789,8.4885,46272.0
2024-09-26 14:00:00,8.79,8.82,8.79,8.8,98655.0,8.4789,8.5078,8.4789,8.4885,98655.0
2024-09-26 14:30:00,8.8,8.81,8.77,8.79,130173.0,8.4885,8.4982,8.4596,8.4789,130173.0
2024-09-26 15:00:00,8.79,8.82,8.78,8.79,150716.0,8.4789,8.5078,8.4692,8.4789,150716.0
2024-09-26 15:30:00,8.79,8.83,8.75,8.81,772465.0,8.4789,8.5175,8.4403,8.4982,772465.0
2024-09-27 09:30:00,8.91,8.93,8.77,8.8,157165.0,8.5946,8.6139,8.4596,8.4885,157165.0
2024-09-27 10:00:00,8.81,8.87,8.78,8.86,171267.0,8.4982,8.5561,8.4692,8.5464,171267.0
2024-09-27 10:30:00,8.86,8.91,8.84,8.87,106794.0,8.5464,8.5946,8.5271,8.5561,106794.0
2024-09-27 11:00:00,8.87,8.92,8.86,8.91,185665.0,8.5561,8.6043,8.5464,8.5946,185665.0
2024-09-27 11:30:00,8.91,8.92,8.86,8.88,190649.0,8.5946,8.6043,8.5464,8.5657,190649.0
2024-09-27 12:00:00,8.88,8.89,8.83,8.84,123731.0,8.5657,8.5753,8.5175,8.5271,123731.0
2024-09-27 12:30:00,8.84,8.84,8.81,8.82,123819.0,8.5271,8.5271,8.4982,8.5078,123819.0
2024-09-27 13:00:00,8.82,8.84,8.79,8.83,184580.0,8.5078,8.5271,8.4789,8.5175,184580.0
2024-09-27 13:30:00,8.84,8.84,8.81,8.82,119863.0,8.5271,8.5271,8.4982,8.5078,119863.0
2024-09-27 14:00:00,8.81,8.82,8.77,8.77,146261.0,8.4982,8.5078,8.4596,8.4596,146261.0
2024-09-27 14:30:00,8.78,8.81,8.76,8.8,177296.0,8.4692,8.4982,8.4499,8.4885,177296.0
2024-09-27 15:00:00,8.8,8.81,8.77,8.79,199695.0,8.4885,8.4982,8.4596,8.4789,199695.0
2024-09-27 15:30:00,8.79,8.8,8.75,8.77,719678.0,8.4789,8.4885,8.4403,8.4596,719678.0
2024-09-30 09:30:00,8.77,8.85,8.73,8.82,381272.0,8.4596,8.5368,8.421,8.5078,381272.0
2024-09-30 10:00:00,8.82,8.93,8.81,8.92,255338.0,8.5078,8.6139,8.4982,8.6043,255338.0
2024-09-30 10:30:00,8.92,9.0,8.91,8.97,230622.0,8.6043,8.6814,8.5946,8.6525,230622.0
2024-09-30 11:00:00,8.98,9.07,8.96,9.06,230552.0,8.6622,8.749,8.6429,8.7393,230552.0
2024-09-30 11:30:00,9.05,9.11,9.03,9.1,250618.0,8.7297,8.7876,8.7104,8.7779,250618.0
2024-09-30 12:00:00,9.1,9.16,9.09,9.13,694544.0,8.7779,8.8358,8.7683,8.8068,694544.0
2024-09-30 12:30:00,9.13,9.15,9.1,9.15,135534.0,8.8068,8.8261,8.7779,8.8261,135534.0
2024-09-30 13:00:00,9.14,9.19,9.12,9.13,270704.0,8.8165,8.8647,8.7972,8.8068,270704.0
2024-09-30 13:30:00,9.13,9.14,9.05,9.06,164235.0,8.8068,8.8165,8.7297,8.7393,164235.0
2024-09-30 14:00:00,9.05,9.06,8.92,8.96,344273.0,8.7297,8.7393,8.6043,8.6429,344273.0
2024-09-30 14:30:00,8.96,9.0,8.93,8.99,129407.0,8.6429,8.6814,8.6139,8.6718,129407.0
2024-09-30 15:00:00,8.99,9.0,8.96,8.99,137352.0,8.6718,8.6814,8.6429,8.6718,137352.0
2024-09-30 15:30:00,8.99,9.08,8.98,9.05,745136.0,8.6718,8.7586,8.6622,8.7297,745136.0
2024-10-01 09:30:00,8.98,9.01,8.69,8.74,424027.0,8.6622,8.6911,8.3824,8.4307,424027.0
2024-10-01 10:00:00,8.75,8.77,8.6,8.67,502025.0,8.4403,8.4596,8.2956,8.3631,502025.0
2024-10-01 10:30:00,8.66,8.77,8.64,8.77,255482.0,8.3535,8.4596,8.3342,8.4596,255482.0
2024-10-01 11:00:00,8.77,8.78,8.7,8.75,200819.0,8.4596,8.4692,8.3921,8.4403,200819.0
2024-10-01 11:30:00,8.75,8.8,8.74,8.75,231258.0,8.4403,8.4885,8.4307,8.4403,231258.0
2024-10-01 12:00:00,8.74,8.81,8.74,8.79,129057.0,8.4307,8.4982,8.4307,8.4789,129057.0
2024-10-01 12:30:00,8.79,8.8,8.74,8.77,142297.0,8.4789,8.4885,8.4307,8.4596,142297.0
2024-10-01 13:00:00,8.77,8.78,8.71,8.72,78475.0,8.4596,8.4692,8.4017,8.4114,78475.0
2024-10-01 13:30:00,8.72,8.76,8.7,8.76,113664.0,8.4114,8.4499,8.3921,8.4499,113664.0
2024-10-01 14:00:00,8.76,8.79,8.76,8.79,102360.0,8.4499,8.4789,8.4499,8.4789,102360.0
2024-10-01 14:30:00,8.79,8.81,8.76,8.77,120116.0,8.4789,8.4982,8.4499,8.4596,120116.0
2024-10-01 15:00:00,8.77,8.78,8.74,8.75,126380.0,8.4596,8.4692,8.4307,8.4403,126380.0
2024-10-01 15:30:00,8.75,8.75,8.64,8.71,1023452.0,8.4403,8.4403,8.3342,8.4017,1023452.0
2024-10-02 09:30:00,8.69,8.88,8.69,8.81,173555.0,8.3824,8.5657,8.3824,8.4982,173555.0
2024-10-02 10:00:00,8.81,8.9,8.79,8.79,116514.0,8.4982,8.585,8.4789,8.4789,116514.0
2024-10-02 10:30:00,8.79,8.81,8.74,8.74,76072.0,8.4789,8.4982,8.4307,8.4307,76072.0
2024-10-02 11:00:00,8.75,8.77,8.71,8.75,86349.0,8.4403,8.4596,8.4017,8.4403,86349.0
2024-10-02 11:30:00,8.76,8.79,8.74,8.78,58979.0,8.4499,8.4789,8.4307,8.4692,58979.0
2024-10-02 12:00:00,8.79,8.8,8.74,8.75,110960.0,8.4789,8.4885,8.4307,8.4403,110960.0
2024-10-02 12:30:00,8.74,8.76,8.73,8.74,34934.0,8.4307,8.4499,8.421,8.4307,34934.0
2024-10-02 13:00:00,8.75,8.77,8.73,8.75,42200.0,8.4403,8.4596,8.421,8.4403,42200.0
2024-10-02 13:30:00,8.75,8.79,8.74,8.78,65282.0,8.4403,8.4789,8.4307,8.4692,65282.0
2024-10-02 14:00:00,8.79,8.79,8.74,8.76,63976.0,8.4789,8.4789,8.4307,8.4499,63976.0
2024-10-02 14:30:00,8.76,8.77,8.74,8.76,64596.0,8.4499,8.4596,8.4307,8.4499,64596.0
2024-10-02 15:00:00,8.76,8.77,8.72,8.72,99161.0,8.4499,8.4596,8.4114,8.4114,99161.0
2024-10-02 15:30:00,8.72,8.76,8.7,8.75,583573.0,8.4114,8.4499,8.3921,8.4403,583573.0
2024-10-03 09:30:00,8.7,8.72,8.57,8.62,162960.0,8.3921,8.4114,8.2667,8.3149,162960.0
2024-10-03 10:00:00,8.62,8.69,8.62,8.64,106841.0,8.3149,8.3824,8.3149,8.3342,106841.0
2024-10-03 10:30:00,8.64,8.69,8.61,8.68,74868.0,8.3342,8.3824,8.3053,8.3728,74868.0
2024-10-03 11:00:00,8.68,8.72,8.66,8.7,34561.0,8.3728,8.4114,8.3535,8.3921,34561.0
2024-10-03 11:30:00,8.71,8.75,8.7,8.74,45303.0,8.4017,8.4403,8.3921,8.4307,45303.0
2024-10-03 12:00:00,8.74,8.77,8.72,8.75,39669.0,8.4307,8.4596,8.4114,8.4403,39669.0
2024-10-03 12:30:00,8.74,8.74,8.68,8.69,63505.0,8.4307,8.4307,8.3728,8.3824,63505.0
2024-10-03 13:00:00,8.69,8.73,8.64,8.71,267543.0,8.3824,8.421,8.3342,8.4017,267543.0
2024-10-03 13:30:00,8.71,8.78,8.71,8.78,183527.0,8.4017,8.4692,8.4017,8.4692,183527.0
2024-10-03 14:00:00,8.78,8.81,8.76,8.79,350519.0,8.4692,8.4982,8.4499,8.4789,350519.0
2024-10-03 14:30:00,8.78,8.78,8.72,8.72,51199.0,8.4692,8.4692,8.4114,8.4114,51199.0
2024-10-03 15:00:00,8.72,8.74,8.7,8.72,125246.0,8.4114,8.4307,8.3921,8.4114,125246.0
2024-10-03 15:30:00,8.72,8.77,8.71,8.77,532015.0,8.4114,8.4596,8.4017,8.4596,532015.0
2024-10-04 09:30:00,8.95,9.03,8.92,8.97,332339.0,8.6332,8.7104,8.6043,8.6525,332339.0
2024-10-04 10:00:00,8.98,8.99,8.86,8.88,125925.0,8.6622,8.6718,8.5464,8.5657,125925.0
2024-10-04 10:30:00,8.87,8.92,8.75,8.82,589926.0,8.5561,8.6043,8.4403,8.5078,589926.0
2024-10-04 11:00:00,8.82,8.87,8.76,8.79,200257.0,8.5078,8.5561,8.4499,8.4789,200257.0
2024-10-04 11:30:00,8.78,8.83,8.77,8.82,176844.0,8.4692,8.5175,8.4596,8.5078,176844.0
2024-10-04 12:00:00,8.82,8.85,8.81,8.81,75342.0,8.5078,8.5368,8.4982,8.4982,75342.0
2024-10-04 12:30:00,8.81,8.84,8.8,8.84,98178.0,8.4982,8.5271,8.4885,8.5271,98178.0
2024-10-04 13:00:00,8.84,8.86,8.82,8.84,55440.0,8.5271,8.5464,8.5078,8.5271,55440.0
2024-10-04 13:30:00,8.83,8.88,8.82,8.83,90138.0,8.5175,8.5657,8.5078,8.5175,90138.0
2024-10-04 14:00:00,8.84,8.86,8.83,8.86,52564.0,8.5271,8.5464,8.5175,8.5464,52564.0
2024-10-04 14:30:00,8.85,8.86,8.83,8.85,80990.0,8.5368,8.5464,8.5175,8.5368,80990.0
2024-10-04 15:00:00,8.84,8.87,8.82,8.86,157597.0,8.5271,8.5561,8.5078,8.5464,157597.0
2024-10-04 15:30:00,8.86,8.9,8.83,8.88,517720.0,8.5464,8.585,8.5175,8.5657,517720.0
2024-10-07 09:30:00,8.82,8.85,8.76,8.79,69759.0,8.5078,8.5368,8.4499,8.4789,69759.0
2024-10-07 10:00:00,8.79,8.8,8.76,8.78,83532.0,8.4789,8.4885,8.4499,8.4692,83532.0
2024-10-07 10:30:00,8.78,8.79,8.73,8.75,73336.0,8.4692,8.4789,8.421,8.4403,73336.0
2024-10-07 11:00:00,8.74,8.8,8.72,8.79,44145.0,8.4307,8.4885,8.4114,8.4789,44145.0
2024-10-07 11:30:00,8.78,8.78,8.75,8.78,51287.0,8.4692,8.4692,8.4403,8.4692,51287.0
2024-10-07 12:00:00,8.78,8.81,8.76,8.81,42694.0,8.4692,8.4982,8.4499,8.4982,42694.0
2024-10-07 12:30:00,8.8,8.81,8.78,8.79,44953.0,8.4885,8.4982,8.4692,8.4789,44953.0
2024-10-07 13:00:00,8.8,8.8,8.77,8.78,46837.0,8.4885,8.4885,8.4596,8.4692,46837.0
2024-10-07 13:30:00,8.77,8.78,8.75,8.76,65585.0,8.4596,8.4692,8.4403,8.4499,65585.0
2024-10-07 14:00:00,8.76,8.77,8.74,8.75,43575.0,8.4499,8.4596,8.4307,8.4403,43575.0
2024-10-07 14:30:00,8.74,8.75,8.68,8.72,143546.0,8.4307,8.4403,8.3728,8.4114,143546.0
2024-10-07 15:00:00,8.72,8.78,8.71,8.77,118678.0,8.4114,8.4692,8.4017,8.4596,118678.0
2024-10-07 15:30:00,8.77,8.85,8.75,8.85,719369.0,8.4596,8.5368,8.4403,8.5368,719369.0
2024-10-08 09:30:00,8.84,8.9,8.75,8.8,95475.0,8.5271,8.585,8.4403,8.4885,95475.0
2024-10-08 10:00:00,8.81,8.84,8.77,8.79,175149.0,8.4982,8.5271,8.4596,8.4789,175149.0
2024-10-08 10:30:00,8.79,8.86,8.75,8.85,187068.0,8.4789,8.5464,8.4403,8.5368,187068.0
2024-10-08 11:00:00,8.85,8.86,8.82,8.83,77688.0,8.5368,8.5464,8.5078,8.5175,77688.0
2024-10-08 11:30:00,8.83,8.84,8.8,8.84,47762.0,8.5175,8.5271,8.4885,8.5271,47762.0
2024-10-08 12:00:00,8.83,8.85,8.82,8.84,51767.0,8.5175,8.5368,8.5078,8.5271,51767.0
2024-10-08 12:30:00,8.84,8.84,8.8,8.82,41815.0,8.5271,8.5271,8.4885,8.5078,41815.0
2024-10-08 13:00:00,8.82,8.82,8.77,8.78,98939.0,8.5078,8.5078,8.4596,8.4692,98939.0
2024-10-08 13:30:00,8.77,8.82,8.76,8.82,48877.0,8.4596,8.5078,8.4499,8.5078,48877.0
2024-10-08 14:00:00,8.82,8.82,8.77,8.79,107371.0,8.5078,8.5078,8.4596,8.4789,107371.0
2024-10-08 14:30:00,8.8,8.83,8.79,8.83,74398.0,8.4885,8.5175,8.4789,8.5175,74398.0
2024-10-08 15:00:00,8.82,8.82,8.78,8.81,160868.0,8.5078,8.5078,8.4692,8.4982,160868.0
2024-10-08 15:30:00,8.82,8.82,8.75,8.76,479761.0,8.5078,8.5078,8.4403,8.4499,479761.0
2024-10-09 09:30:00,8.73,8.93,8.73,8.93,263231.0,8.421,8.6139,8.421,8.6139,263231.0
2024-10-09 10:00:00,8.93,8.97,8.9,8.92,144914.0,8.6139,8.6525,8.585,8.6043,144914.0
2024-10-09 10:30:00,8.92,8.98,8.88,8.96,130174.0,8.6043,8.6622,8.5657,8.6429,130174.0
2024-10-09 11:00:00,8.97,9.01,8.95,9.0,182577.0,8.6525,8.6911,8.6332,8.6814,182577.0
2024-10-09 11:30:00,9.0,9.08,8.99,9.03,170238.0,8.6814,8.7586,8.6718,8.7104,170238.0
2024-10-09 12:00:00,9.03,9.04,9.01,9.01,174609.0,8.7104,8.72,8.6911,8.6911,174609.0
2024-10-09 12:30:00,9.01,9.04,8.99,9.04,230392.0,8.6911,8.72,8.6718,8.72,230392.0
2024-10-09 13:00:00,9.04,9.04,8.97,8.97,70176.0,8.72,8.72,8.6525,8.6525,70176.0
2024-10-09 13:30:00,8.98,9.0,8.96,9.0,100025.0,8.6622,8.6814,8.6429,8.6814,100025.0
2024-10-09 14:00:00,8.99,9.0,8.95,8.96,143710.0,8.6718,8.6814,8.6332,8.6429,143710.0
2024-10-09 14:30:00,8.96,8.97,8.94,8.96,152199.0,8.6429,8.6525,8.6236,8.6429,152199.0
2024-10-09 15:00:00,8.95,8.97,8.93,8.97,258222.0,8.6332,8.6525,8.6139,8.6525,258222.0
2024-10-09 15:30:00,8.97,8.98,8.87,8.94,1609811.0,8.6525,8.6622,8.5561,8.6236,1609811.0
2024-10-10 09:30:00,8.86,8.88,8.76,8.84,173673.0,8.5464,8.5657,8.4499,8.5271,173673.0
2024-10-10 10:00:00,8.84,8.93,8.84,8.92,94748.0,8.5271,8.6139,8.5271,8.6043,94748.0
2024-10-10 10:30:00,8.92,8.94,8.84,8.85,107018.0,8.6043,8.6236,8.5271,8.5368,107018.0
2024-10-10 11:00:00,8.84,8.87,8.82,8.85,94149.0,8.5271,8.5561,8.5078,8.5368,94149.0
2024-10-10 11:30:00,8.84,8.86,8.82,8.84,96359.0,8.5271,8.5464,8.5078,8.5271,96359.0
2024-10-10 12:00:00,8.85,8.86,8.82,8.86,119371.0,8.5368,8.5464,8.5078,8.5464,119371.0
2024-10-10 12:30:00,8.85,8.87,8.84,8.86,82214.0,8.5368,8.5561,8.5271,8.5464,82214.0
2024-10-10 13:00:00,8.86,8.88,8.85,8.87,219265.0,8.5464,8.5657,8.5368,8.5561,219265.0
2024-10-10 13:30:00,8.88,8.89,8.84,8.88,141910.0,8.5657,8.5753,8.5271,8.5657,141910.0
2024-10-10 14:00:00,8.87,8.88,8.84,8.88,65804.0,8.5561,8.5657,8.5271,8.5657,65804.0
2024-10-10 14:30:00,8.88,8.89,8.86,8.88,344736.0,8.5657,8.5753,8.5464,8.5657,344736.0
2024-10-10 15:00:00,8.88,8.89,8.86,8.87,202576.0,8.5657,8.5753,8.5464,8.5561,202576.0
2024-10-10 15:30:00,8.87,8.88,8.83,8.86,1288159.0,8.5561,8.5657,8.5175,8.5464,1288159.0
2024-10-11 09:30:00,8.95,9.22,8.9,9.21,323311.0,8.6332,8.8937,8.585,8.884,323311.0
2024-10-11 10:00:00,9.21,9.3,9.2,9.25,266479.0,8.884,8.9708,8.8744,8.9226,266479.0
2024-10-11 10:30:00,9.24,9.29,9.2,9.22,372154.0,8.913,8.9612,8.8744,8.8937,372154.0
2024-10-11 11:00:00,9.21,9.28,9.21,9.25,358660.0,8.884,8.9515,8.884,8.9226,358660.0
2024-10-11 11:30:00,9.25,9.25,9.17,9.18,201110.0,8.9226,8.9226,8.8454,8.8551,201110.0
2024-10-11 12:00:00,9.18,9.22,9.15,9.17,252168.0,8.8551,8.8937,8.8261,8.8454,252168.0
2024-10-11 12:30:00,9.17,9.22,9.16,9.21,282887.0,8.8454,8.8937,8.8358,8.884,282887.0
2024-10-11 13:00:00,9.21,9.21,9.16,9.2,198392.0,8.884,8.884,8.8358,8.8744,198392.0
2024-10-11 13:30:00,9.2,9.23,9.18,9.22,295109.0,8.8744,8.9033,8.8551,8.8937,295109.0
2024-10-11 14:00:00,9.21,9.23,9.2,9.2,163711.0,8.884,8.9033,8.8744,8.8744,163711.0
2024-10-11 14:30:00,9.21,9.22,9.18,9.2,235750.0,8.884,8.8937,8.8551,8.8744,235750.0
2024-10-11 15:00:00,9.2,9.26,9.19,9.22,449123.0,8.8744,8.9322,8.8647,8.8937,449123.0
2024-10-11 15:30:00,9.22,9.3,9.21,9.24,1260006.0,8.8937,8.9708,8.884,8.913,1260006.0
2024-10-14 09:30:00,9.23,9.25,9.07,9.08,372771.0,8.9033,8.9226,8.749,8.7586,372771.0
2024-10-14 10:00:00,9.08,9.17,9.07,9.15,636231.0,8.7586,8.8454,8.749,8.8261,636231.0
2024-10-14 10:30:00,9.16,9.21,9.15,9.19,192727.0,8.8358,8.884,8.8261,8.8647,192727.0
2024-10-14 11:00:00,9.19,9.23,9.17,9.19,112490.0,8.8647,8.9033,8.8454,8.8647,112490.0
2024-10-14 11:30:00,9.2,9.22,9.18,9.2,199810.0,8.8744,8.8937,8.8551,8.8744,199810.0
2024-10-14 12:00:00,9.2,9.25,9.2,9.24,281641.0,8.8744,8.9226,8.8744,8.913,281641.0
2024-10-14 12:30:00,9.23,9.24,9.22,9.22,97807.0,8.9033,8.913,8.8937,8.8937,97807.0
2024-10-14 13:00:00,9.22,9.24,9.21,9.21,104479.0,8.8937,8.913,8.884,8.884,104479.0
2024-10-14 13:30:00,9.21,9.3,9.21,9.29,748116.0,8.884,8.9708,8.884,8.9612,748116.0
2024-10-14 14:00:00,9.29,9.3,9.23,9.27,337946.0,8.9612,8.9708,8.9033,8.9419,337946.0
2024-10-14 14:30:00,9.27,9.27,9.21,9.21,209149.0,8.9419,8.9419,8.884,8.884,209149.0
2024-10-14 15:00:00,9.21,9.25,9.2,9.24,259823.0,8.884,8.9226,8.8744,8.913,259823.0
2024-10-14 15:30:00,9.24,9.26,9.2,9.21,459238.0,8.913,8.9322,8.8744,8.884,459238.0
2024-10-15 09:30:00,9.27,9.35,9.15,9.34,343213.0,8.9419,9.0191,8.8261,9.0094,343213.0
2024-10-15 10:00:00,9.34,9.45,9.33,9.42,231612.0,9.0094,9.1155,8.9998,9.0866,231612.0
2024-10-15 10:30:00,9.41,9.5,9.36,9.46,203226.0,9.0769,9.1638,9.0287,9.1252,203226.0
2024-10-15 11:00:00,9.46,9.5,9.45,9.49,145162.0,9.1252,9.1638,9.1155,9.1541,145162.0
2024-10-15 11:30:00,9.49,9.49,9.44,9.44,73924.0,9.1541,9.1541,9.1059,9.1059,73924.0
2024-10-15 12:00:00,9.45,9.57,9.44,9.57,483813.0,9.1155,9.2313,9.1059,9.2313,483813.0
2024-10-15 12:30:00,9.57,9.61,9.54,9.58,260166.0,9.2313,9.2699,9.2023,9.2409,260166.0
2024-10-15 13:00:00,9.58,9.59,9.48,9.49,415906.0,9.2409,9.2506,9.1445,9.1541,415906.0
2024-10-15 13:30:00,9.49,9.49,9.38,9.39,569196.0,9.1541,9.1541,9.048,9.0576,569196.0
2024-10-15 14:00:00,9.39,9.4,9.3,9.32,238244.0,9.0576,9.0673,8.9708,8.9901,238244.0
2024-10-15 14:30:00,9.32,9.36,9.31,9.33,192490.0,8.9901,9.0287,8.9805,8.9998,192490.0
2024-10-15 15:00:00,9.33,9.37,9.31,9.33,269811.0,8.9998,9.0384,8.9805,8.9998,269811.0
2024-10-15 15:30:00,9.33,9.34,9.24,9.27,1096399.0,8.9998,9.0094,8.913,8.9419,1096399.0
2024-10-16 09:30:00,9.4,9.47,9.33,9.46,173199.0,9.0673,9.1348,8.9998,9.1252,173199.0
2024-10-16 10:00:00,9.46,9.5,9.41,9.46,153544.0,9.1252,9.1638,9.0769,9.1252,153544.0
2024-10-16 10:30:00,9.46,9.51,9.41,9.42,116868.0,9.1252,9.1734,9.0769,9.0866,116868.0
2024-10-16 11:00:00,9.42,9.46,9.39,9.43,205606.0,9.0866,9.1252,9.0576,9.0962,205606.0
2024-10-16 11:30:00,9.42,9.45,9.41,9.45,88039.0,9.0866,9.1155,9.0769,9.1155,88039.0
2024-10-16 12:00:00,9.45,9.48,9.42,9.43,256256.0,9.1155,9.1445,9.0866,9.0962,256256.0
2024-10-16 12:30:00,9.43,9.43,9.39,9.41,142401.0,9.0962,9.0962,9.0576,9.0769,142401.0
2024-10-16 13:00:00,9.41,9.44,9.39,9.44,151237.0,9.0769,9.1059,9.0576,9.1059,151237.0
2024-10-16 13:30:00,9.44,9.49,9.43,9.44,321786.0,9.1059,9.1541,9.0962,9.1059,321786.0
2024-10-16 14:00:00,9.44,9.45,9.41,9.42,339079.0,9.1059,9.1155,9.0769,9.0866,339079.0
2024-10-16 14:30:00,9.42,9.44,9.39,9.44,234424.0,9.0866,9.1059,9.0576,9.1059,234424.0
2024-10-16 15:00:00,9.44,9.45,9.41,9.41,156745.0,9.1059,9.1155,9.0769,9.0769,156745.0
2024-10-16 15:30:00,9.42,9.44,9.39,9.4,530695.0,9.0866,9.1059,9.0576,9.0673,530695.0
2024-10-17 09:30:00,9.38,9.51,9.35,9.49,116354.0,9.048,9.1734,9.0191,9.1541,116354.0
2024-10-17 10:00:00,9.49,9.52,9.36,9.38,475588.0,9.1541,9.183,9.0287,9.048,475588.0
2024-10-17 10:30:00,9.38,9.46,9.36,9.39,99100.0,9.048,9.1252,9.0287,9.0576,99100.0
2024-10-17 11:00:00,9.4,9.44,9.38,9.41,204211.0,9.0673,9.1059,9.048,9.0769,204211.0
2024-10-17 11:30:00,9.41,9.43,9.4,9.42,91564.0,9.0769,9.0962,9.0673,9.0866,91564.0
2024-10-17 12:00:00,9.43,9.45,9.41,9.45,70007.0,9.0962,9.1155,9.0769,9.1155,70007.0
2024-10-17 12:30:00,9.45,9.45,9.42,9.45,54521.0,9.1155,9.1155,9.0866,9.1155,54521.0
2024-10-17 13:00:00,9.44,9.48,9.43,9.47,141214.0,9.1059,9.1445,9.0962,9.1348,141214.0
2024-10-17 13:30:00,9.48,9.51,9.47,9.47,104399.0,9.1445,9.1734,9.1348,9.1348,104399.0
2024-10-17 14:00:00,9.48,9.49,9.45,9.47,88552.0,9.1445,9.1541,9.1155,9.1348,88552.0
2024-10-17 14:30:00,9.47,9.49,9.44,9.46,294376.0,9.1348,9.1541,9.1059,9.1252,294376.0
2024-10-17 15:00:00,9.46,9.52,9.46,9.51,168753.0,9.1252,9.183,9.1252,9.1734,168753.0
2024-10-17 15:30:00,9.51,9.53,9.47,9.52,654457.0,9.1734,9.1927,9.1348,9.183,654457.0
2024-10-18 09:30:00,9.53,9.53,9.41,9.49,237917.0,9.1927,9.1927,9.0769,9.1541,237917.0
2024-10-18 10:00:00,9.49,9.49,9.38,9.46,243713.0,9.1541,9.1541,9.048,9.1252,243713.0
2024-10-18 10:30:00,9.46,9.47,9.4,9.41,53945.0,9.1252,9.1348,9.0673,9.0769,53945.0
2024-10-18 11:00:00,9.4,9.43,9.38,9.38,70132.0,9.0673,9.0962,9.048,9.048,70132.0
2024-10-18 11:30:00,9.38,9.39,9.36,9.38,124725.0,9.048,9.0576,9.0287,9.048,124725.0
2024-10-18 12:00:00,9.38,9.44,9.37,9.44,86732.0,9.048,9.1059,9.0384,9.1059,86732.0
2024-10-18 12:30:00,9.44,9.44,9.41,9.41,37919.0,9.1059,9.1059,9.0769,9.0769,37919.0
2024-10-18 13:00:00,9.41,9.42,9.38,9.42,54436.0,9.0769,9.0866,9.048,9.0866,54436.0
2024-10-18 13:30:00,9.42,9.43,9.4,9.43,48298.0,9.0866,9.0962,9.0673,9.0962,48298.0
2024-10-18 14:00:00,9.43,9.43,9.4,9.42,70565.0,9.0962,9.0962,9.0673,9.0866,70565.0
2024-10-18 14:30:00,9.42,9.43,9.4,9.41,74810.0,9.0866,9.0962,9.0673,9.0769,74810.0
2024-10-18 15:00:00,9.41,9.41,9.38,9.38,87584.0,9.0769,9.0769,9.048,9.048,87584.0
2024-10-18 15:30:00,9.38,9.42,9.36,9.38,437490.0,9.048,9.0866,9.0287,9.048,437490.0
2024-10-21 09:30:00,9.23,9.37,9.21,9.26,506705.0,8.9033,9.0384,8.884,8.9322,506705.0
2024-10-21 10:00:00,9.26,9.27,9.11,9.11,270754.0,8.9322,8.9419,8.7876,8.7876,270754.0
2024-10-21 10:30:00,9.12,9.13,9.06,9.06,490148.0,8.7972,8.8068,8.7393,8.7393,490148.0
2024-10-21 11:00:00,9.06,9.11,8.99,9.03,589171.0,8.7393,8.7876,8.6718,8.7104,589171.0
2024-10-21 11:30:00,9.04,9.05,8.99,9.04,131522.0,8.72,8.7297,8.6718,8.72,131522.0
2024-10-21 12:00:00,9.04,9.07,9.0,9.03,240783.0,8.72,8.749,8.6814,8.7104,240783.0
2024-10-21 12:30:00,9.03,9.04,9.0,9.02,104821.0,8.7104,8.72,8.6814,8.7007,104821.0
2024-10-21 13:00:00,9.01,9.05,9.0,9.01,158816.0,8.6911,8.7297,8.6814,8.6911,158816.0
2024-10-21 13:30:00,9.01,9.04,8.99,9.01,116120.0,8.6911,8.72,8.6718,8.6911,116120.0
2024-10-21 14:00:00,9.01,9.01,8.96,9.0,160652.0,8.6911,8.6911,8.6429,8.6814,160652.0
2024-10-21 14:30:00,9.01,9.03,8.96,8.97,217927.0,8.6911,8.7104,8.6429,8.6525,217927.0
2024-10-21 15:00:00,8.97,8.99,8.94,8.98,334908.0,8.6525,8.6718,8.6236,8.6622,334908.0
2024-10-21 15:30:00,8.97,8.97,8.9,8.94,991316.0,8.6525,8.6525,8.585,8.6236,991316.0
2024-10-22 09:30:00,8.95,9.03,8.88,8.96,249485.0,8.6332,8.7104,8.5657,8.6429,249485.0
2024-10-22 10:00:00,8.96,8.98,8.92,8.95,178078.0,8.6429,8.6622,8.6043,8.6332,178078.0
2024-10-22 10:30:00,8.95,9.02,8.94,9.0,79528.0,8.6332,8.7007,8.6236,8.6814,79528.0
2024-10-22 11:00:00,9.0,9.02,8.97,9.01,77200.0,8.6814,8.7007,8.6525,8.6911,77200.0
2024-10-22 11:30:00,9.01,9.02,8.97,8.99,98677.0,8.6911,8.7007,8.6525,8.6718,98677.0
2024-10-22 12:00:00,8.99,8.99,8.96,8.97,132541.0,8.6718,8.6718,8.6429,8.6525,132541.0
2024-10-22 12:30:00,8.97,9.01,8.95,8.96,277100.0,8.6525,8.6911,8.6332,8.6429,277100.0
2024-10-22 13:00:00,8.96,8.97,8.94,8.96,66441.0,8.6429,8.6525,8.6236,8.6429,66441.0
2024-10-22 13:30:00,8.96,8.97,8.94,8.96,75740.0,8.6429,8.6525,8.6236,8.6429,75740.0
2024-10-22 14:00:00,8.96,8.98,8.93,8.95,264716.0,8.6429,8.6622,8.6139,8.6332,264716.0
2024-10-22 14:30:00,8.95,8.97,8.94,8.94,149399.0,8.6332,8.6525,8.6236,8.6236,149399.0
2024-10-22 15:00:00,8.94,8.96,8.92,8.94,278621.0,8.6236,8.6429,8.6043,8.6236,278621.0
2024-10-22 15:30:00,8.94,8.99,8.93,8.99,528024.0,8.6236,8.6718,8.6139,8.6718,528024.0
2024-10-23 09:30:00,8.89,9.04,8.86,9.03,203197.0,8.5753,8.72,8.5464,8.7104,203197.0
2024-10-23 10:00:00,9.03,9.09,8.96,8.97,127047.0,8.7104,8.7683,8.6429,8.6525,127047.0
2024-10-23 10:30:00,8.97,8.98,8.94,8.96,190328.0,8.6525,8.6622,8.6236,8.6429,190328.0
2024-10-23 11:00:00,8.96,8.98,8.94,8.96,190343.0,8.6429,8.6622,8.6236,8.6429,190343.0
2024-10-23 11:30:00,8.96,9.02,8.95,9.02,285426.0,8.6429,8.7007,8.6332,8.7007,285426.0
2024-10-23 12:00:00,9.02,9.09,9.01,9.07,688608.0,8.7007,8.7683,8.6911,8.749,688608.0
2024-10-23 12:30:00,9.08,9.09,9.02,9.02,695580.0,8.7586,8.7683,8.7007,8.7007,695580.0
2024-10-23 13:00:00,9.03,9.04,8.99,9.02,123366.0,8.7104,8.72,8.6718,8.7007,123366.0
2024-10-23 13:30:00,9.02,9.02,9.0,9.01,129039.0,8.7007,8.7007,8.6814,8.6911,129039.0
2024-10-23 14:00:00,9.01,9.05,8.97,9.04,356611.0,8.6911,8.7297,8.6525,8.72,356611.0
2024-10-23 14:30:00,9.04,9.09,9.03,9.07,169779.0,8.72,8.7683,8.7104,8.749,169779.0
2024-10-23 15:00:00,9.07,9.09,9.04,9.08,492237.0,8.749,8.7683,8.72,8.7586,492237.0
2024-10-23 15:30:00,9.07,9.12,9.05,9.11,598224.0,8.749,8.7972,8.7297,8.7876,598224.0
2024-10-24 09:30:00,9.25,9.26,8.99,9.24,720088.0,8.9226,8.9322,8.6718,8.913,720088.0
2024-10-24 10:00:00,9.24,9.35,9.15,9.29,356842.0,8.913,9.0191,8.8261,8.9612,356842.0
2024-10-24 10:30:00,9.29,9.49,9.28,9.49,293229.0,8.9612,9.1541,8.9515,9.1541,293229.0
2024-10-24 11:00:00,9.49,9.7,9.48,9.65,1130438.0,9.1541,9.3567,9.1445,9.3084,1130438.0
2024-10-24 11:30:00,9.66,9.83,9.65,9.82,1377195.0,9.3181,9.4821,9.3084,9.4724,1377195.0
2024-10-24 12:00:00,9.82,9.82,9.66,9.68,878623.0,9.4724,9.4724,9.3181,9.3374,878623.0
2024-10-24 12:30:00,9.67,9.8,9.66,9.74,410022.0,9.3277,9.4531,9.3181,9.3953,410022.0
2024-10-24 13:00:00,9.74,9.74,9.67,9.7,445828.0,9.3953,9.3953,9.3277,9.3567,445828.0
2024-10-24 13:30:00,9.7,9.71,9.55,9.57,465185.0,9.3567,9.3663,9.212,9.2313,465185.0
2024-10-24 14:00:00,9.57,9.65,9.51,9.62,417510.0,9.2313,9.3084,9.1734,9.2795,417510.0
2024-10-24 14:30:00,9.62,9.65,9.57,9.61,569083.0,9.2795,9.3084,9.2313,9.2699,569083.0
2024-10-24 15:00:00,9.61,9.7,9.6,9.69,617419.0,9.2699,9.3567,9.2602,9.347,617419.0
2024-10-24 15:30:00,9.7,9.71,9.59,9.62,1338421.0,9.3567,9.3663,9.2506,9.2795,1338421.0
2024-10-25 09:30:00,9.6,9.64,9.4,9.47,278043.0,9.2602,9.2988,9.0673,9.1348,278043.0
2024-10-25 10:00:00,9.47,9.56,9.4,9.51,234527.0,9.1348,9.2216,9.0673,9.1734,234527.0
2024-10-25 10:30:00,9.51,9.54,9.41,9.43,218719.0,9.1734,9.2023,9.0769,9.0962,218719.0
2024-10-25 11:00:00,9.43,9.46,9.38,9.39,460681.0,9.0962,9.1252,9.048,9.0576,460681.0
2024-10-25 11:30:00,9.38,9.42,9.36,9.42,227150.0,9.048,9.0866,9.0287,9.0866,227150.0
2024-10-25 12:00:00,9.42,9.43,9.37,9.38,132430.0,9.0866,9.0962,9.0384,9.048,132430.0
2024-10-25 12:30:00,9.38,9.4,9.35,9.38,432459.0,9.048,9.0673,9.0191,9.048,432459.0
2024-10-25 13:00:00,9.38,9.4,9.34,9.36,112059.0,9.048,9.0673,9.0094,9.0287,112059.0
2024-10-25 13:30:00,9.36,9.36,9.29,9.32,153735.0,9.0287,9.0287,8.9612,8.9901,153735.0
2024-10-25 14:00:00,9.31,9.34,9.28,9.33,139054.0,8.9805,9.0094,8.9515,8.9998,139054.0
2024-10-25 14:30:00,9.32,9.37,9.31,9.36,238986.0,8.9901,9.0384,8.9805,9.0287,238986.0
2024-10-25 15:00:00,9.36,9.38,9.32,9.34,226321.0,9.0287,9.048,8.9901,9.0094,226321.0
2024-10-25 15:30:00,9.34,9.34,9.26,9.27,1264932.0,9.0094,9.0094,8.9322,8.9419,1264932.0
2024-10-28 09:30:00,9.38,9.48,9.32,9.36,190369.0,9.048,9.1445,8.9901,9.0287,190369.0
2024-10-28 10:00:00,9.36,9.41,9.32,9.41,126061.0,9.0287,9.0769,8.9901,9.0769,126061.0
2024-10-28 10:30:00,9.41,9.46,9.4,9.45,115938.0,9.0769,9.1252,9.0673,9.1155,115938.0
2024-10-28 11:00:00,9.44,9.5,9.43,9.48,134468.0,9.1059,9.1638,9.0962,9.1445,134468.0
2024-10-28 11:30:00,9.48,9.5,9.45,9.46,112971.0,9.1445,9.1638,9.1155,9.1252,112971.0
2024-10-28 12:00:00,9.45,9.56,9.44,9.55,236099.0,9.1155,9.2216,9.1059,9.212,236099.0
2024-10-28 12:30:00,9.55,9.56,9.48,9.48,175106.0,9.212,9.2216,9.1445,9.1445,175106.0
2024-10-28 13:00:00,9.49,9.54,9.47,9.52,135745.0,9.1541,9.2023,9.1348,9.183,135745.0
2024-10-28 13:30:00,9.52,9.55,9.51,9.54,166980.0,9.183,9.212,9.1734,9.2023,166980.0
2024-10-28 14:00:00,9.54,9.55,9.51,9.52,150366.0,9.2023,9.212,9.1734,9.183,150366.0
2024-10-28 14:30:00,9.53,9.59,9.51,9.58,208532.0,9.1927,9.2506,9.1734,9.2409,208532.0
2024-10-28 15:00:00,9.58,9.6,9.56,9.58,197996.0,9.2409,9.2602,9.2216,9.2409,197996.0
2024-10-28 15:30:00,9.59,9.61,9.54,9.56,873028.0,9.2506,9.2699,9.2023,9.2216,873028.0
2024-10-29 09:30:00,9.5,9.6,9.41,9.54,110959.0,9.1638,9.2602,9.0769,9.2023,110959.0
2024-10-29 10:00:00,9.54,9.65,9.52,9.58,157190.0,9.2023,9.3084,9.183,9.2409,157190.0
2024-10-29 10:30:00,9.58,9.62,9.56,9.6,176805.0,9.2409,9.2795,9.2216,9.2602,176805.0
2024-10-29 11:00:00,9.6,9.61,9.53,9.58,181156.0,9.2602,9.2699,9.1927,9.2409,181156.0
2024-10-29 11:30:00,9.58,9.59,9.54,9.55,141658.0,9.2409,9.2506,9.2023,9.212,141658.0
2024-10-29 12:00:00,9.56,9.56,9.54,9.54,147121.0,9.2216,9.2216,9.2023,9.2023,147121.0
2024-10-29 12:30:00,9.54,9.55,9.52,9.54,102916.0,9.2023,9.212,9.183,9.2023,102916.0
2024-10-29 13:00:00,9.54,9.55,9.5,9.53,188924.0,9.2023,9.212,9.1638,9.1927,188924.0
2024-10-29 13:30:00,9.54,9.54,9.49,9.51,108256.0,9.2023,9.2023,9.1541,9.1734,108256.0
2024-10-29 14:00:00,9.52,9.53,9.5,9.51,146038.0,9.183,9.1927,9.1638,9.1734,146038.0
2024-10-29 14:30:00,9.51,9.54,9.5,9.53,131672.0,9.1734,9.2023,9.1638,9.1927,131672.0
2024-10-29 15:00:00,9.53,9.54,9.5,9.54,318047.0,9.1927,9.2023,9.1638,9.2023,318047.0
2024-10-29 15:30:00,9.54,9.59,9.51,9.59,876321.0,9.2023,9.2506,9.1734,9.2506,876321.0
2024-10-30 09:30:00,9.52,9.84,9.52,9.84,164766.0,9.183,9.4917,9.183,9.4917,164766.0
2024-10-30 10:00:00,9.83,9.99,9.83,9.95,422730.0,9.4821,9.6364,9.4821,9.5978,422730.0
2024-10-30 10:30:00,9.95,9.96,9.88,9.9,394143.0,9.5978,9.6075,9.5303,9.5496,394143.0
2024-10-30 11:00:00,9.9,9.91,9.82,9.83,219219.0,9.5496,9.5592,9.4724,9.4821,219219.0
2024-10-30 11:30:00,9.83,9.87,9.8,9.82,216477.0,9.4821,9.5207,9.4531,9.4724,216477.0
2024-10-30 12:00:00,9.82,9.84,9.8,9.83,223858.0,9.4724,9.4917,9.4531,9.4821,223858.0
2024-10-30 12:30:00,9.83,9.84,9.8,9.84,171873.0,9.4821,9.4917,9.4531,9.4917,171873.0
2024-10-30 13:00:00,9.84,9.86,9.83,9.84,308081.0,9.4917,9.511,9.4821,9.4917,308081.0
2024-10-30 13:30:00,9.84,9.84,9.78,9.79,228841.0,9.4917,9.4917,9.4338,9.4435,228841.0
2024-10-30 14:00:00,9.8,9.85,9.79,9.82,240734.0,9.4531,9.5014,9.4435,9.4724,240734.0
2024-10-30 14:30:00,9.83,9.84,9.8,9.84,172146.0,9.4821,9.4917,9.4531,9.4917,172146.0
2024-10-30 15:00:00,9.84,9.84,9.78,9.79,277054.0,9.4917,9.4917,9.4338,9.4435,277054.0
2024-10-30 15:30:00,9.78,9.8,9.68,9.69,867760.0,9.4338,9.4531,9.3374,9.347,867760.0
2024-10-31 09:30:00,9.71,9.72,9.51,9.62,543963.0,9.3663,9.376,9.1734,9.2795,543963.0
2024-10-31 10:00:00,9.62,9.65,9.53,9.58,185387.0,9.2795,9.3084,9.1927,9.2409,185387.0
2024-10-31 10:30:00,9.57,9.57,9.44,9.45,127333.0,9.2313,9.2313,9.1059,9.1155,127333.0
2024-10-31 11:00:00,9.45,9.48,9.4,9.46,198602.0,9.1155,9.1445,9.0673,9.1252,198602.0
2024-10-31 11:30:00,9.45,9.54,9.44,9.48,319004.0,9.1155,9.2023,9.1059,9.1445,319004.0
2024-10-31 12:00:00,9.47,9.52,9.45,9.5,324472.0,9.1348,9.183,9.1155,9.1638,324472.0
2024-10-31 12:30:00,9.49,9.5,9.44,9.46,213174.0,9.1541,9.1638,9.1059,9.1252,213174.0
2024-10-31 13:00:00,9.47,9.58,9.46,9.54,242882.0,9.1348,9.2409,9.1252,9.2023,242882.0
2024-10-31 13:30:00,9.54,9.54,9.48,9.52,274936.0,9.2023,9.2023,9.1445,9.183,274936.0
2024-10-31 14:00:00,9.52,9.54,9.5,9.53,187906.0,9.183,9.2023,9.1638,9.1927,187906.0
2024-10-31 14:30:00,9.54,9.57,9.5,9.53,289998.0,9.2023,9.2313,9.1638,9.1927,289998.0
2024-10-31 15:00:00,9.53,9.53,9.49,9.52,327570.0,9.1927,9.1927,9.1541,9.183,327570.0
2024-10-31 15:30:00,9.52,9.53,9.45,9.46,1313075.0,9.183,9.1927,9.1155,9.1252,1313075.0
2024-11-01 09:30:00,9.52,9.65,9.5,9.58,142279.0,9.183,9.3084,9.1638,9.2409,142279.0
2024-11-01 10:00:00,9.59,9.66,9.53,9.63,109644.0,9.2506,9.3181,9.1927,9.2892,109644.0
2024-11-01 10:30:00,9.64,9.65,9.5,9.54,163043.0,9.2988,9.3084,9.1638,9.2023,163043.0
2024-11-01 11:00:00,9.55,9.58,9.52,9.58,115770.0,9.212,9.2409,9.183,9.2409,115770.0
2024-11-01 11:30:00,9.57,9.58,9.48,9.49,156083.0,9.2313,9.2409,9.1445,9.1541,156083.0
2024-11-01 12:00:00,9.49,9.53,9.48,9.49,166532.0,9.1541,9.1927,9.1445,9.1541,166532.0
2024-11-01 12:30:00,9.49,9.49,9.41,9.41,139871.0,9.1541,9.1541,9.0769,9.0769,139871.0
2024-11-01 13:00:00,9.42,9.44,9.41,9.44,56669.0,9.0866,9.1059,9.0769,9.1059,56669.0
2024-11-01 13:30:00,9.44,9.47,9.41,9.46,80600.0,9.1059,9.1348,9.0769,9.1252,80600.0
2024-11-01 14:00:00,9.46,9.47,9.42,9.46,119511.0,9.1252,9.1348,9.0866,9.1252,119511.0
2024-11-01 14:30:00,9.46,9.47,9.44,9.45,106938.0,9.1252,9.1348,9.1059,9.1155,106938.0
2024-11-01 15:00:00,9.45,9.46,9.4,9.42,232365.0,9.1155,9.1252,9.0673,9.0866,232365.0
2024-11-01 15:30:00,9.42,9.43,9.37,9.43,645600.0,9.0866,9.0962,9.0384,9.0962,645600.0
2024-11-04 09:30:00,9.4,9.43,9.23,9.3,305705.0,9.0673,9.0962,8.9033,8.9708,305705.0
2024-11-04 10:00:00,9.3,9.4,9.28,9.38,173741.0,8.9708,9.0673,8.9515,9.048,173741.0
2024-11-04 10:30:00,9.38,9.42,9.33,9.39,169554.0,9.048,9.0866,8.9998,9.0576,169554.0
2024-11-04 11:00:00,9.39,9.43,9.37,9.38,203042.0,9.0576,9.0962,9.0384,9.048,203042.0
2024-11-04 11:30:00,9.38,9.39,9.33,9.35,211768.0,9.048,9.0576,8.9998,9.0191,211768.0
2024-11-04 12:00:00,9.35,9.43,9.35,9.43,192355.0,9.0191,9.0962,9.0191,9.0962,192355.0
2024-11-04 12:30:00,9.43,9.44,9.39,9.4,121685.0,9.0962,9.1059,9.0576,9.0673,121685.0
2024-11-04 13:00:00,9.39,9.39,9.35,9.38,119719.0,9.0576,9.0576,9.0191,9.048,119719.0
2024-11-04 13:30:00,9.39,9.42,9.38,9.39,113565.0,9.0576,9.0866,9.048,9.0576,113565.0
2024-11-04 14:00:00,9.39,9.41,9.36,9.37,93716.0,9.0576,9.0769,9.0287,9.0384,93716.0
2024-11-04 14:30:00,9.37,9.39,9.33,9.35,129090.0,9.0384,9.0576,8.9998,9.0191,129090.0
2024-11-04 15:00:00,9.35,9.38,9.34,9.37,254804.0,9.0191,9.048,9.0094,9.0384,254804.0
2024-11-04 15:30:00,9.38,9.4,9.32,9.37,684058.0,9.048,9.0673,8.9901,9.0384,684058.0
2024-11-05 09:30:00,9.42,9.51,9.38,9.5,194951.0,9.0866,9.1734,9.048,9.1638,194951.0
2024-11-05 10:00:00,9.5,9.55,9.47,9.49,99645.0,9.1638,9.212,9.1348,9.1541,99645.0
2024-11-05 10:30:00,9.49,9.55,9.46,9.51,125734.0,9.1541,9.212,9.1252,9.1734,125734.0
2024-11-05 11:00:00,9.5,9.51,9.45,9.46,192724.0,9.1638,9.1734,9.1155,9.1252,192724.0
2024-11-05 11:30:00,9.46,9.51,9.45,9.49,221477.0,9.1252,9.1734,9.1155,9.1541,221477.0
2024-11-05 12:00:00,9.49,9.5,9.45,9.46,88901.0,9.1541,9.1638,9.1155,9.1252,88901.0
2024-11-05 12:30:00,9.46,9.48,9.45,9.46,119259.0,9.1252,9.1445,9.1155,9.1252,119259.0
2024-11-05 13:00:00,9.46,9.48,9.42,9.46,90398.0,9.1252,9.1445,9.0866,9.1252,90398.0
2024-11-05 13:30:00,9.46,9.46,9.42,9.43,43500.0,9.1252,9.1252,9.0866,9.0962,43500.0
2024-11-05 14:00:00,9.42,9.45,9.42,9.43,88661.0,9.0866,9.1155,9.0866,9.0962,88661.0
2024-11-05 14:30:00,9.43,9.46,9.39,9.39,123880.0,9.0962,9.1252,9.0576,9.0576,123880.0
2024-11-05 15:00:00,9.39,9.43,9.39,9.41,126421.0,9.0576,9.0962,9.0576,9.0769,126421.0
2024-11-05 15:30:00,9.41,9.54,9.39,9.53,786803.0,9.0769,9.2023,9.0576,9.1927,786803.0
2024-11-06 09:30:00,10.33,10.61,10.31,10.4,1832496.0,9.9644,10.2345,9.9451,10.0319,1832496.0
2024-11-06 10:00:00,10.4,10.62,10.39,10.56,1178558.0,10.0319,10.2441,10.0223,10.1862,1178558.0
2024-11-06 10:30:00,10.56,10.56,10.41,10.49,1370642.0,10.1862,10.1862,10.0415,10.1187,1370642.0
2024-11-06 11:00:00,10.5,10.59,10.45,10.51,722408.0,10.1284,10.2152,10.0801,10.138,722408.0
2024-11-06 11:30:00,10.51,10.57,10.48,10.54,990587.0,10.138,10.1959,10.1091,10.1669,990587.0
2024-11-06 12:00:00,10.54,10.57,10.34,10.37,833452.0,10.1669,10.1959,9.974,10.003,833452.0
2024-11-06 12:30:00,10.37,10.41,10.33,10.41,470381.0,10.003,10.0415,9.9644,10.0415,470381.0
2024-11-06 13:00:00,10.42,10.5,10.39,10.42,533564.0,10.0512,10.1284,10.0223,10.0512,533564.0
2024-11-06 13:30:00,10.42,10.46,10.38,10.41,618165.0,10.0512,10.0898,10.0126,10.0415,618165.0
2024-11-06 14:00:00,10.41,10.43,10.34,10.42,703205.0,10.0415,10.0608,9.974,10.0512,703205.0
2024-11-06 14:30:00,10.42,10.54,10.41,10.47,706742.0,10.0512,10.1669,10.0415,10.0994,706742.0
2024-11-06 15:00:00,10.47,10.56,10.46,10.53,600038.0,10.0994,10.1862,10.0898,10.1573,600038.0
2024-11-06 15:30:00,10.53,10.55,10.43,10.51,1876822.0,10.1573,10.1766,10.0608,10.138,1876822.0
2024-11-07 09:30:00,10.37,10.42,10.25,10.28,285206.0,10.003,10.0512,9.8872,9.9161,285206.0
2024-11-07 10:00:00,10.28,10.38,10.26,10.35,360248.0,9.9161,10.0126,9.8969,9.9837,360248.0
2024-11-07 10:30:00,10.35,10.4,10.31,10.32,149035.0,9.9837,10.0319,9.9451,9.9547,149035.0
2024-11-07 11:00:00,10.31,10.32,10.26,10.28,217038.0,9.9451,9.9547,9.8969,9.9161,217038.0
2024-11-07 11:30:00,10.28,10.29,10.23,10.27,151394.0,9.9161,9.9258,9.8679,9.9065,151394.0
2024-11-07 12:00:00,10.27,10.31,10.21,10.24,339682.0,9.9065,9.9451,9.8486,9.8776,339682.0
2024-11-07 12:30:00,10.24,10.26,10.2,10.22,236450.0,9.8776,9.8969,9.839,9.8583,236450.0
2024-11-07 13:00:00,10.23,10.25,10.2,10.2,202962.0,9.8679,9.8872,9.839,9.839,202962.0
2024-11-07 13:30:00,10.21,10.23,10.16,10.22,245255.0,9.8486,9.8679,9.8004,9.8583,245255.0
2024-11-07 14:00:00,10.22,10.26,10.14,10.18,296194.0,9.8583,9.8969,9.7811,9.8197,296194.0
2024-11-07 14:30:00,10.18,10.19,10.03,10.15,306668.0,9.8197,9.8293,9.675,9.7907,306668.0
2024-11-07 15:00:00,10.14,10.18,10.08,10.11,177315.0,9.7811,9.8197,9.7232,9.7522,177315.0
2024-11-07 15:30:00,10.11,10.12,10.03,10.05,603496.0,9.7522,9.7618,9.675,9.6943,603496.0
2024-11-08 09:30:00,9.71,10.02,9.5,9.88,11494776.0,9.3663,9.6653,9.1638,9.5303,11494776.0
2024-11-08 10:00:00,9.88,9.92,9.74,9.75,2674737.0,9.5303,9.5689,9.3953,9.4049,2674737.0
2024-11-08 10:30:00,9.75,9.85,9.74,9.84,2402821.0,9.4049,9.5014,9.3953,9.4917,2402821.0
2024-11-08 11:00:00,9.84,9.99,9.82,9.91,1501569.0,9.4917,9.6364,9.4724,9.5592,1501569.0
2024-11-08 11:30:00,9.91,9.95,9.89,9.93,1496351.0,9.5592,9.5978,9.5399,9.5785,1496351.0
2024-11-08 12:00:00,9.93,9.98,9.84,9.86,1448264.0,9.5785,9.6268,9.4917,9.511,1448264.0
2024-11-08 12:30:00,9.86,9.89,9.84,9.88,698778.0,9.511,9.5399,9.4917,9.5303,698778.0
2024-11-08 13:00:00,9.87,9.96,9.84,9.95,683746.0,9.5207,9.6075,9.4917,9.5978,683746.0
2024-11-08 13:30:00,9.95,9.96,9.89,9.92,1352670.0,9.5978,9.6075,9.5399,9.5689,1352670.0
2024-11-08 14:00:00,9.92,9.98,9.9,9.97,950732.0,9.5689,9.6268,9.5496,9.6171,950732.0
2024-11-08 14:30:00,9.97,10.03,9.96,10.0,1860530.0,9.6171,9.675,9.6075,9.6461,1860530.0
2024-11-08 15:00:00,10.0,10.04,9.95,10.01,1601115.0,9.6461,9.6846,9.5978,9.6557,1601115.0
2024-11-08 15:30:00,10.0,10.02,9.92,9.96,3931220.0,9.6461,9.6653,9.5689,9.6075,3931220.0
2024-11-11 09:30:00,10.28,10.38,10.18,10.26,1896640.0,9.9161,10.0126,9.8197,9.8969,1896640.0
2024-11-11 10:00:00,10.25,10.32,10.23,10.29,778425.0,9.8872,9.9547,9.8679,9.9258,778425.0
2024-11-11 10:30:00,10.29,10.34,10.25,10.3,611341.0,9.9258,9.974,9.8872,9.9354,611341.0
2024-11-11 11:00:00,10.3,10.36,10.29,10.36,758552.0,9.9354,9.9933,9.9258,9.9933,758552.0
2024-11-11 11:30:00,10.36,10.47,10.35,10.47,1028719.0,9.9933,10.0994,9.9837,10.0994,1028719.0
2024-11-11 12:00:00,10.46,10.49,10.4,10.4,704903.0,10.0898,10.1187,10.0319,10.0319,704903.0
2024-11-11 12:30:00,10.4,10.43,10.39,10.41,689191.0,10.0319,10.0608,10.0223,10.0415,689191.0
2024-11-11 13:00:00,10.41,10.41,10.18,10.22,853422.0,10.0415,10.0415,9.8197,9.8583,853422.0
2024-11-11 13:30:00,10.22,10.26,10.18,10.22,1034315.0,9.8583,9.8969,9.8197,9.8583,1034315.0
2024-11-11 14:00:00,10.22,10.32,10.21,10.29,704736.0,9.8583,9.9547,9.8486,9.9258,704736.0
2024-11-11 14:30:00,10.29,10.33,10.25,10.29,710317.0,9.9258,9.9644,9.8872,9.9258,710317.0
2024-11-11 15:00:00,10.29,10.29,10.24,10.27,650774.0,9.9258,9.9258,9.8776,9.9065,650774.0
2024-11-11 15:30:00,10.27,10.36,10.22,10.24,3024571.0,9.9065,9.9933,9.8583,9.8776,3024571.0
2024-11-12 09:30:00,10.1,10.37,10.1,10.26,990658.0,9.7425,10.003,9.7425,9.8969,990658.0
2024-11-12 10:00:00,10.25,10.29,10.22,10.28,327915.0,9.8872,9.9258,9.8583,9.9161,327915.0
2024-11-12 10:30:00,10.28,10.29,10.18,10.19,1034127.0,9.9161,9.9258,9.8197,9.8293,1034127.0
2024-11-12 11:00:00,10.19,10.2,10.14,10.18,478933.0,9.8293,9.839,9.7811,9.8197,478933.0
2024-11-12 11:30:00,10.18,10.19,10.1,10.11,590321.0,9.8197,9.8293,9.7425,9.7522,590321.0
2024-11-12 12:00:00,10.1,10.12,10.06,10.08,376708.0,9.7425,9.7618,9.7039,9.7232,376708.0
2024-11-12 12:30:00,10.08,10.18,10.06,10.15,726275.0,9.7232,9.8197,9.7039,9.7907,726275.0
2024-11-12 13:00:00,10.15,10.19,10.13,10.19,298023.0,9.7907,9.8293,9.7715,9.8293,298023.0
2024-11-12 13:30:00,10.19,10.22,10.18,10.19,323374.0,9.8293,9.8583,9.8197,9.8293,323374.0
2024-11-12 14:00:00,10.19,10.22,10.18,10.21,271936.0,9.8293,9.8583,9.8197,9.8486,271936.0
2024-11-12 14:30:00,10.21,10.27,10.19,10.21,622377.0,9.8486,9.9065,9.8293,9.8486,622377.0
2024-11-12 15:00:00,10.2,10.22,10.14,10.22,491644.0,9.839,9.8583,9.7811,9.8583,491644.0
2024-11-12 15:30:00,10.21,10.26,10.13,10.16,2582074.0,9.8486,9.8969,9.7715,9.8004,2582074.0
2024-11-13 09:30:00,10.2,10.3,10.15,10.25,430023.0,9.839,9.9354,9.7907,9.8872,430023.0
2024-11-13 10:00:00,10.25,10.42,10.16,10.37,794511.0,9.8872,10.0512,9.8004,10.003,794511.0
2024-11-13 10:30:00,10.37,10.48,10.35,10.43,518890.0,10.003,10.1091,9.9837,10.0608,518890.0
2024-11-13 11:00:00,10.42,10.45,10.39,10.43,400347.0,10.0512,10.0801,10.0223,10.0608,400347.0
2024-11-13 11:30:00,10.43,10.46,10.39,10.44,403993.0,10.0608,10.0898,10.0223,10.0705,403993.0
2024-11-13 12:00:00,10.43,10.45,10.37,10.38,355421.0,10.0608,10.0801,10.003,10.0126,355421.0
2024-11-13 12:30:00,10.38,10.38,10.29,10.3,328308.0,10.0126,10.0126,9.9258,9.9354,328308.0
2024-11-13 13:00:00,10.29,10.31,10.24,10.26,397385.0,9.9258,9.9451,9.8776,9.8969,397385.0
2024-11-13 13:30:00,10.26,10.27,10.2,10.22,321901.0,9.8969,9.9065,9.839,9.8583,321901.0
2024-11-13 14:00:00,10.21,10.31,10.2,10.21,532934.0,9.8486,9.9451,9.839,9.8486,532934.0
2024-11-13 14:30:00,10.21,10.24,10.17,10.22,533340.0,9.8486,9.8776,9.81,9.8583,533340.0
2024-11-13 15:00:00,10.22,10.27,10.17,10.27,802368.0,9.8583,9.9065,9.81,9.9065,802368.0
2024-11-13 15:30:00,10.26,10.29,10.15,10.19,1974742.0,9.8969,9.9258,9.7907,9.8293,1974742.0
2024-11-14 09:30:00,10.2,10.22,10.09,10.2,447764.0,9.839,9.8583,9.7329,9.839,447764.0
2024-11-14 10:00:00,10.2,10.26,10.18,10.25,323974.0,9.839,9.8969,9.8197,9.8872,323974.0
2024-11-14 10:30:00,10.25,10.28,10.22,10.23,246333.0,9.8872,9.9161,9.8583,9.8679,246333.0
2024-11-14 11:00:00,10.22,10.26,10.19,10.2,230005.0,9.8583,9.8969,9.8293,9.839,230005.0
2024-11-14 11:30:00,10.2,10.22,10.14,10.16,198578.0,9.839,9.8583,9.7811,9.8004,198578.0
2024-11-14 12:00:00,10.16,10.16,10.11,10.16,190500.0,9.8004,9.8004,9.7522,9.8004,190500.0
2024-11-14 12:30:00,10.15,10.16,10.05,10.07,454237.0,9.7907,9.8004,9.6943,9.7136,454237.0
2024-11-14 13:00:00,10.07,10.08,10.03,10.04,338383.0,9.7136,9.7232,9.675,9.6846,338383.0
2024-11-14 13:30:00,10.03,10.09,10.03,10.08,253775.0,9.675,9.7329,9.675,9.7232,253775.0
2024-11-14 14:00:00,10.08,10.15,10.07,10.15,283724.0,9.7232,9.7907,9.7136,9.7907,283724.0
2024-11-14 14:30:00,10.15,10.21,10.14,10.17,379567.0,9.7907,9.8486,9.7811,9.81,379567.0
2024-11-14 15:00:00,10.17,10.17,10.07,10.13,473705.0,9.81,9.81,9.7136,9.7715,473705.0
2024-11-14 15:30:00,10.13,10.17,10.11,10.16,1305685.0,9.7715,9.81,9.7522,9.8004,1305685.0
2024-11-15 09:30:00,10.23,10.28,10.11,10.14,311338.0,9.8679,9.9161,9.7522,9.7811,311338.0
2024-11-15 10:00:00,10.13,10.14,10.03,10.04,353537.0,9.7715,9.7811,9.675,9.6846,353537.0
2024-11-15 10:30:00,10.04,10.05,9.97,9.99,324078.0,9.6846,9.6943,9.6171,9.6364,324078.0
2024-11-15 11:00:00,9.99,10.07,9.97,10.07,391421.0,9.6364,9.7136,9.6171,9.7136,391421.0
2024-11-15 11:30:00,10.07,10.11,10.0,10.09,336952.0,9.7136,9.7522,9.6461,9.7329,336952.0
2024-11-15 12:00:00,10.08,10.1,10.03,10.05,228205.0,9.7232,9.7425,9.675,9.6943,228205.0
2024-11-15 12:30:00,10.05,10.1,10.03,10.09,265968.0,9.6943,9.7425,9.675,9.7329,265968.0
2024-11-15 13:00:00,10.09,10.12,10.07,10.11,227204.0,9.7329,9.7618,9.7136,9.7522,227204.0
2024-11-15 13:30:00,10.11,10.12,10.07,10.11,250467.0,9.7522,9.7618,9.7136,9.7522,250467.0
2024-11-15 14:00:00,10.11,10.14,10.1,10.13,195712.0,9.7522,9.7811,9.7425,9.7715,195712.0
2024-11-15 14:30:00,10.13,10.18,10.13,10.16,226459.0,9.7715,9.8197,9.7715,9.8004,226459.0
2024-11-15 15:00:00,10.15,10.2,10.15,10.19,288513.0,9.7907,9.839,9.7907,9.8293,288513.0
2024-11-15 15:30:00,10.19,10.21,10.16,10.18,1196289.0,9.8293,9.8486,9.8004,9.8197,1196289.0
2024-11-18 09:30:00,10.2,10.24,10.11,10.12,259331.0,9.839,9.8776,9.7522,9.7618,259331.0
2024-11-18 10:00:00,10.12,10.22,10.11,10.21,162181.0,9.7618,9.8583,9.7522,9.8486,162181.0
2024-11-18 10:30:00,10.21,10.26,10.2,10.21,103595.0,9.8486,9.8969,9.839,9.8486,103595.0
2024-11-18 11:00:00,10.21,10.24,10.17,10.21,169633.0,9.8486,9.8776,9.81,9.8486,169633.0
2024-11-18 11:30:00,10.21,10.24,10.17,10.19,208663.0,9.8486,9.8776,9.81,9.8293,208663.0
2024-11-18 12:00:00,10.18,10.19,10.15,10.19,103464.0,9.8197,9.8293,9.7907,9.8293,103464.0
2024-11-18 12:30:00,10.19,10.26,10.17,10.23,320961.0,9.8293,9.8969,9.81,9.8679,320961.0
2024-11-18 13:00:00,10.24,10.24,10.19,10.2,225690.0,9.8776,9.8776,9.8293,9.839,225690.0
2024-11-18 13:30:00,10.2,10.21,10.17,10.2,244179.0,9.839,9.8486,9.81,9.839,244179.0
2024-11-18 14:00:00,10.21,10.21,10.15,10.16,278164.0,9.8486,9.8486,9.7907,9.8004,278164.0
2024-11-18 14:30:00,10.16,10.21,10.14,10.2,298085.0,9.8004,9.8486,9.7811,9.839,298085.0
2024-11-18 15:00:00,10.2,10.24,10.18,10.21,316590.0,9.839,9.8776,9.8197,9.8486,316590.0
2024-11-18 15:30:00,10.21,10.25,10.2,10.22,1007169.0,9.8486,9.8872,9.839,9.8583,1007169.0
2024-11-19 09:30:00,10.02,10.12,9.98,10.06,323510.0,9.6653,9.7618,9.6268,9.7039,323510.0
2024-11-19 10:00:00,10.06,10.1,10.01,10.1,118114.0,9.7039,9.7425,9.6557,9.7425,118114.0
2024-11-19 10:30:00,10.1,10.2,10.08,10.1,510486.0,9.7425,9.839,9.7232,9.7425,510486.0
2024-11-19 11:00:00,10.1,10.1,10.04,10.08,148785.0,9.7425,9.7425,9.6846,9.7232,148785.0
2024-11-19 11:30:00,10.08,10.1,10.04,10.08,179610.0,9.7232,9.7425,9.6846,9.7232,179610.0
2024-11-19 12:00:00,10.08,10.08,10.04,10.05,289421.0,9.7232,9.7232,9.6846,9.6943,289421.0
2024-11-19 12:30:00,10.05,10.08,10.01,10.01,252695.0,9.6943,9.7232,9.6557,9.6557,252695.0
2024-11-19 13:00:00,10.01,10.02,9.99,10.01,196098.0,9.6557,9.6653,9.6364,9.6557,196098.0
2024-11-19 13:30:00,10.0,10.05,9.98,10.04,266391.0,9.6461,9.6943,9.6268,9.6846,266391.0
2024-11-19 14:00:00,10.04,10.09,10.02,10.08,541716.0,9.6846,9.7329,9.6653,9.7232,541716.0
2024-11-19 14:30:00,10.08,10.08,10.04,10.06,258907.0,9.7232,9.7232,9.6846,9.7039,258907.0
2024-11-19 15:00:00,10.06,10.13,10.04,10.13,347890.0,9.7039,9.7715,9.6846,9.7715,347890.0
2024-11-19 15:30:00,10.13,10.22,10.11,10.19,1547981.0,9.7715,9.8583,9.7522,9.8293,1547981.0
2024-11-20 09:30:00,10.14,10.19,10.06,10.09,234254.0,9.7811,9.8293,9.7039,9.7329,234254.0
2024-11-20 10:00:00,10.07,10.13,10.02,10.11,170454.0,9.7136,9.7715,9.6653,9.7522,170454.0
2024-11-20 10:30:00,10.11,10.25,10.1,10.24,419829.0,9.7522,9.8872,9.7425,9.8776,419829.0
2024-11-20 11:00:00,10.24,10.26,10.17,10.2,395593.0,9.8776,9.8969,9.81,9.839,395593.0
2024-11-20 11:30:00,10.2,10.25,10.19,10.2,217975.0,9.839,9.8872,9.8293,9.839,217975.0
2024-11-20 12:00:00,10.21,10.21,10.13,10.17,210748.0,9.8486,9.8486,9.7715,9.81,210748.0
2024-11-20 12:30:00,10.17,10.21,10.14,10.2,205474.0,9.81,9.8486,9.7811,9.839,205474.0
2024-11-20 13:00:00,10.19,10.21,10.15,10.17,151602.0,9.8293,9.8486,9.7907,9.81,151602.0
2024-11-20 13:30:00,10.17,10.17,10.11,10.13,124431.0,9.81,9.81,9.7522,9.7715,124431.0
2024-11-20 14:00:00,10.13,10.15,10.12,10.15,93485.0,9.7715,9.7907,9.7618,9.7907,93485.0
2024-11-20 14:30:00,10.15,10.16,10.11,10.11,340986.0,9.7907,9.8004,9.7522,9.7522,340986.0
2024-11-20 15:00:00,10.12,10.2,10.1,10.19,509126.0,9.7618,9.839,9.7425,9.8293,509126.0
2024-11-20 15:30:00,10.19,10.21,10.13,10.16,1469416.0,9.8293,9.8486,9.7715,9.8004,1469416.0
2024-11-21 09:30:00,10.23,10.3,10.18,10.19,185161.0,9.8679,9.9354,9.8197,9.8293,185161.0
2024-11-21 10:00:00,10.19,10.28,10.15,10.19,388105.0,9.8293,9.9161,9.7907,9.8293,388105.0
2024-11-21 10:30:00,10.19,10.34,10.17,10.32,614556.0,9.8293,9.974,9.81,9.9547,614556.0
2024-11-21 11:00:00,10.32,10.35,10.26,10.33,408687.0,9.9547,9.9837,9.8969,9.9644,408687.0
2024-11-21 11:30:00,10.33,10.39,10.3,10.31,423799.0,9.9644,10.0223,9.9354,9.9451,423799.0
2024-11-21 12:00:00,10.32,10.35,10.28,10.34,252027.0,9.9547,9.9837,9.9161,9.974,252027.0
2024-11-21 12:30:00,10.34,10.36,10.29,10.33,258755.0,9.974,9.9933,9.9258,9.9644,258755.0
2024-11-21 13:00:00,10.33,10.36,10.32,10.34,273163.0,9.9644,9.9933,9.9547,9.974,273163.0
2024-11-21 13:30:00,10.34,10.35,10.31,10.32,187644.0,9.974,9.9837,9.9451,9.9547,187644.0
2024-11-21 14:00:00,10.32,10.33,10.28,10.29,291979.0,9.9547,9.9644,9.9161,9.9258,291979.0
2024-11-21 14:30:00,10.29,10.3,10.24,10.29,313855.0,9.9258,9.9354,9.8776,9.9258,313855.0
2024-11-21 15:00:00,10.29,10.31,10.28,10.29,268329.0,9.9258,9.9451,9.9161,9.9258,268329.0
2024-11-21 15:30:00,10.29,10.3,10.24,10.25,897809.0,9.9258,9.9354,9.8776,9.8872,897809.0
2024-11-22 09:30:00,10.21,10.43,10.21,10.41,206611.0,9.8486,10.0608,9.8486,10.0415,206611.0
2024-11-22 10:00:00,10.41,10.53,10.38,10.45,209005.0,10.0415,10.1573,10.0126,10.0801,209005.0
2024-11-22 10:30:00,10.45,10.55,10.43,10.54,257227.0,10.0801,10.1766,10.0608,10.1669,257227.0
2024-11-22 11:00:00,10.54,10.55,10.47,10.51,463570.0,10.1669,10.1766,10.0994,10.138,463570.0
2024-11-22 11:30:00,10.5,10.54,10.49,10.54,400761.0,10.1284,10.1669,10.1187,10.1669,400761.0
2024-11-22 12:00:00,10.54,10.56,10.49,10.53,779468.0,10.1669,10.1862,10.1187,10.1573,779468.0
2024-11-22 12:30:00,10.53,10.55,10.49,10.51,372588.0,10.1573,10.1766,10.1187,10.138,372588.0
2024-11-22 13:00:00,10.52,10.56,10.5,10.54,312330.0,10.1477,10.1862,10.1284,10.1669,312330.0
2024-11-22 13:30:00,10.54,10.59,10.53,10.58,316954.0,10.1669,10.2152,10.1573,10.2055,316954.0
2024-11-22 14:00:00,10.58,10.6,10.55,10.6,244373.0,10.2055,10.2248,10.1766,10.2248,244373.0
2024-11-22 14:30:00,10.6,10.6,10.56,10.56,342680.0,10.2248,10.2248,10.1862,10.1862,342680.0
2024-11-22 15:00:00,10.57,10.57,10.51,10.53,299082.0,10.1959,10.1959,10.138,10.1573,299082.0
2024-11-22 15:30:00,10.53,10.57,10.5,10.55,1029840.0,10.1573,10.1959,10.1284,10.1766,1029840.0
2024-11-25 09:30:00,10.73,10.99,10.7,10.92,561646.0,10.3502,10.601,10.3213,10.5335,561646.0
2024-11-25 10:00:00,10.92,11.1,10.87,11.09,902508.0,10.5335,10.7071,10.4853,10.6975,902508.0
2024-11-25 10:30:00,11.08,11.1,11.02,11.05,432947.0,10.6878,10.7071,10.63,10.6589,432947.0
2024-11-25 11:00:00,11.04,11.06,10.94,10.95,457494.0,10.6492,10.6685,10.5528,10.5624,457494.0
2024-11-25 11:30:00,10.95,10.96,10.85,10.87,608163.0,10.5624,10.5721,10.466,10.4853,608163.0
2024-11-25 12:00:00,10.87,10.93,10.84,10.9,532193.0,10.4853,10.5431,10.4563,10.5142,532193.0
2024-11-25 12:30:00,10.9,10.91,10.84,10.88,242062.0,10.5142,10.5238,10.4563,10.4949,242062.0
2024-11-25 13:00:00,10.88,10.94,10.88,10.94,199053.0,10.4949,10.5528,10.4949,10.5528,199053.0
2024-11-25 13:30:00,10.94,10.95,10.89,10.94,894722.0,10.5528,10.5624,10.5046,10.5528,894722.0
2024-11-25 14:00:00,10.94,10.96,10.91,10.93,211198.0,10.5528,10.5721,10.5238,10.5431,211198.0
2024-11-25 14:30:00,10.92,10.92,10.87,10.89,192596.0,10.5335,10.5335,10.4853,10.5046,192596.0
2024-11-25 15:00:00,10.88,10.91,10.85,10.88,203146.0,10.4949,10.5238,10.466,10.4949,203146.0
2024-11-25 15:30:00,10.88,10.91,10.77,10.78,1414893.0,10.4949,10.5238,10.3888,10.3984,1414893.0
2024-11-26 09:30:00,10.61,10.75,10.59,10.71,268047.0,10.2345,10.3695,10.2152,10.3309,268047.0
2024-11-26 10:00:00,10.71,10.76,10.65,10.66,160534.0,10.3309,10.3792,10.273,10.2827,160534.0
2024-11-26 10:30:00,10.66,10.72,10.63,10.71,681534.0,10.2827,10.3406,10.2538,10.3309,681534.0
2024-11-26 11:00:00,10.72,10.75,10.65,10.71,385568.0,10.3406,10.3695,10.273,10.3309,385568.0
2024-11-26 11:30:00,10.71,10.73,10.65,10.66,408304.0,10.3309,10.3502,10.273,10.2827,408304.0
2024-11-26 12:00:00,10.65,10.75,10.64,10.72,279082.0,10.273,10.3695,10.2634,10.3406,279082.0
2024-11-26 12:30:00,10.73,10.75,10.71,10.74,118508.0,10.3502,10.3695,10.3309,10.3599,118508.0
2024-11-26 13:00:00,10.73,10.75,10.72,10.74,143775.0,10.3502,10.3695,10.3406,10.3599,143775.0
2024-11-26 13:30:00,10.74,10.75,10.72,10.73,101640.0,10.3599,10.3695,10.3406,10.3502,101640.0
2024-11-26 14:00:00,10.72,10.75,10.72,10.75,100429.0,10.3406,10.3695,10.3406,10.3695,100429.0
2024-11-26 14:30:00,10.74,10.76,10.72,10.72,147974.0,10.3599,10.3792,10.3406,10.3406,147974.0
2024-11-26 15:00:00,10.72,10.76,10.7,10.71,128078.0,10.3406,10.3792,10.3213,10.3309,128078.0
2024-11-26 15:30:00,10.71,10.76,10.67,10.69,590481.0,10.3309,10.3792,10.2923,10.3116,590481.0
2024-11-27 09:30:00,10.7,10.95,10.69,10.8,354124.0,10.3213,10.5624,10.3116,10.4177,354124.0
2024-11-27 10:00:00,10.79,10.84,10.69,10.74,103582.0,10.4081,10.4563,10.3116,10.3599,103582.0
2024-11-27 10:30:00,10.74,10.74,10.66,10.68,146850.0,10.3599,10.3599,10.2827,10.302,146850.0
2024-11-27 11:00:00,10.68,10.78,10.67,10.72,305612.0,10.302,10.3984,10.2923,10.3406,305612.0
2024-11-27 11:30:00,10.72,10.78,10.71,10.73,330619.0,10.3406,10.3984,10.3309,10.3502,330619.0
2024-11-27 12:00:00,10.72,10.72,10.64,10.69,257226.0,10.3406,10.3406,10.2634,10.3116,257226.0
2024-11-27 12:30:00,10.69,10.7,10.65,10.7,85257.0,10.3116,10.3213,10.273,10.3213,85257.0
2024-11-27 13:00:00,10.69,10.71,10.67,10.68,32563.0,10.3116,10.3309,10.2923,10.302,32563.0
2024-11-27 13:30:00,10.67,10.69,10.65,10.67,127287.0,10.2923,10.3116,10.273,10.2923,127287.0
2024-11-27 14:00:00,10.66,10.68,10.65,10.68,44312.0,10.2827,10.302,10.273,10.302,44312.0
2024-11-27 14:30:00,10.68,10.72,10.67,10.68,64494.0,10.302,10.3406,10.2923,10.302,64494.0
2024-11-27 15:00:00,10.68,10.71,10.66,10.7,199447.0,10.302,10.3309,10.2827,10.3213,199447.0
2024-11-27 15:30:00,10.7,10.71,10.67,10.68,514490.0,10.3213,10.3309,10.2923,10.302,514490.0
2024-11-29 09:30:00,10.75,10.77,10.53,10.54,193757.0,10.3695,10.3888,10.1573,10.1669,193757.0
2024-11-29 10:00:00,10.53,10.58,10.51,10.54,150755.0,10.1573,10.2055,10.138,10.1669,150755.0
2024-11-29 10:30:00,10.54,10.57,10.51,10.54,233698.0,10.1669,10.1959,10.138,10.1669,233698.0
2024-11-29 11:00:00,10.55,10.6,10.53,10.59,178006.0,10.1766,10.2248,10.1573,10.2152,178006.0
2024-11-29 11:30:00,10.59,10.6,10.55,10.59,207327.0,10.2152,10.2248,10.1766,10.2152,207327.0
2024-11-29 12:00:00,10.6,10.63,10.56,10.63,207592.0,10.2248,10.2538,10.1862,10.2538,207592.0
2024-11-29 12:30:00,10.63,10.68,10.59,10.63,709580.0,10.2538,10.302,10.2152,10.2538,709580.0
2024-12-02 09:30:00,10.6,10.7,10.52,10.55,319258.0,10.2248,10.3213,10.1477,10.1766,319258.0
2024-12-02 10:00:00,10.55,10.63,10.53,10.63,100689.0,10.1766,10.2538,10.1573,10.2538,100689.0
2024-12-02 10:30:00,10.63,10.69,10.56,10.58,144502.0,10.2538,10.3116,10.1862,10.2055,144502.0
2024-12-02 11:00:00,10.58,10.62,10.5,10.6,196102.0,10.2055,10.2441,10.1284,10.2248,196102.0
2024-12-02 11:30:00,10.6,10.61,10.56,10.56,108993.0,10.2248,10.2345,10.1862,10.1862,108993.0
2024-12-02 12:00:00,10.57,10.6,10.55,10.58,128513.0,10.1959,10.2248,10.1766,10.2055,128513.0
2024-12-02 12:30:00,10.57,10.62,10.56,10.6,115548.0,10.1959,10.2441,10.1862,10.2248,115548.0
2024-12-02 13:00:00,10.6,10.63,10.58,10.61,176629.0,10.2248,10.2538,10.2055,10.2345,176629.0
2024-12-02 13:30:00,10.62,10.64,10.59,10.64,154017.0,10.2441,10.2634,10.2152,10.2634,154017.0
2024-12-02 14:00:00,10.63,10.64,10.58,10.62,179236.0,10.2538,10.2634,10.2055,10.2441,179236.0
2024-12-02 14:30:00,10.62,10.64,10.6,10.62,192045.0,10.2441,10.2634,10.2248,10.2441,192045.0
2024-12-02 15:00:00,10.62,10.66,10.6,10.65,401957.0,10.2441,10.2827,10.2248,10.273,401957.0
2024-12-02 15:30:00,10.65,10.67,10.54,10.55,598127.0,10.273,10.2923,10.1669,10.1766,598127.0
2024-12-03 09:30:00,10.49,10.57,10.47,10.5,259101.0,10.1187,10.1959,10.0994,10.1284,259101.0
2024-12-03 10:00:00,10.5,10.61,10.48,10.57,233866.0,10.1284,10.2345,10.1091,10.1959,233866.0
2024-12-03 10:30:00,10.57,10.58,10.5,10.51,291191.0,10.1959,10.2055,10.1284,10.138,291191.0
2024-12-03 11:00:00,10.5,10.5,10.37,10.39,123502.0,10.1284,10.1284,10.003,10.0223,123502.0
2024-12-03 11:30:00,10.39,10.4,10.35,10.38,55740.0,10.0223,10.0319,9.9837,10.0126,55740.0
2024-12-03 12:00:00,10.38,10.45,10.37,10.43,241170.0,10.0126,10.0801,10.003,10.0608,241170.0
2024-12-03 12:30:00,10.43,10.48,10.42,10.46,109283.0,10.0608,10.1091,10.0512,10.0898,109283.0
2024-12-03 13:00:00,10.46,10.47,10.42,10.45,174427.0,10.0898,10.0994,10.0512,10.0801,174427.0
2024-12-03 13:30:00,10.45,10.45,10.4,10.45,185998.0,10.0801,10.0801,10.0319,10.0801,185998.0
2024-12-03 14:00:00,10.45,10.46,10.42,10.45,179745.0,10.0801,10.0898,10.0512,10.0801,179745.0
2024-12-03 14:30:00,10.45,10.46,10.43,10.44,174231.0,10.0801,10.0898,10.0608,10.0705,174231.0
2024-12-03 15:00:00,10.43,10.43,10.39,10.4,148312.0,10.0608,10.0608,10.0223,10.0319,148312.0
2024-12-03 15:30:00,10.41,10.41,10.36,10.4,658246.0,10.0415,10.0415,9.9933,10.0319,658246.0
2024-12-04 09:30:00,10.35,10.45,10.34,10.44,119174.0,9.9837,10.0801,9.974,10.0705,119174.0
2024-12-04 10:00:00,10.43,10.47,10.36,10.38,39286.0,10.0608,10.0994,9.9933,10.0126,39286.0
2024-12-04 10:30:00,10.37,10.38,10.31,10.35,41288.0,10.003,10.0126,9.9451,9.9837,41288.0
2024-12-04 11:00:00,10.35,10.36,10.32,10.33,68524.0,9.9837,9.9933,9.9547,9.9644,68524.0
2024-12-04 11:30:00,10.33,10.34,10.29,10.29,90105.0,9.9644,9.974,9.9258,9.9258,90105.0
2024-12-04 12:00:00,10.29,10.3,10.24,10.25,87735.0,9.9258,9.9354,9.8776,9.8872,87735.0
2024-12-04 12:30:00,10.26,10.33,10.25,10.32,228273.0,9.8969,9.9644,9.8872,9.9547,228273.0
2024-12-04 13:00:00,10.33,10.34,10.3,10.32,97356.0,9.9644,9.974,9.9354,9.9547,97356.0
2024-12-04 13:30:00,10.33,10.37,10.3,10.36,106229.0,9.9644,10.003,9.9354,9.9933,106229.0
2024-12-04 14:00:00,10.36,10.36,10.32,10.35,81145.0,9.9933,9.9933,9.9547,9.9837,81145.0
2024-12-04 14:30:00,10.34,10.4,10.33,10.36,153916.0,9.974,10.0319,9.9644,9.9933,153916.0
2024-12-04 15:00:00,10.37,10.45,10.36,10.45,169164.0,10.003,10.0801,9.9933,10.0801,169164.0
2024-12-04 15:30:00,10.45,10.53,10.43,10.48,720067.0,10.0801,10.1573,10.0608,10.1091,720067.0
2024-12-05 09:30:00,10.52,10.64,10.4,10.64,171348.0,10.1477,10.2634,10.0319,10.2634,171348.0
2024-12-05 10:00:00,10.62,10.64,10.51,10.51,49311.0,10.2441,10.2634,10.138,10.138,49311.0
2024-12-05 10:30:00,10.51,10.57,10.49,10.52,137827.0,10.138,10.1959,10.1187,10.1477,137827.0
2024-12-05 11:00:00,10.52,10.58,10.5,10.56,240426.0,10.1477,10.2055,10.1284,10.1862,240426.0
2024-12-05 11:30:00,10.56,10.57,10.52,10.54,139032.0,10.1862,10.1959,10.1477,10.1669,139032.0
2024-12-05 12:00:00,10.54,10.54,10.5,10.5,144691.0,10.1669,10.1669,10.1284,10.1284,144691.0
2024-12-05 12:30:00,10.51,10.53,10.5,10.53,186679.0,10.138,10.1573,10.1284,10.1573,186679.0
2024-12-05 13:00:00,10.53,10.54,10.48,10.51,184597.0,10.1573,10.1669,10.1091,10.138,184597.0
2024-12-05 13:30:00,10.5,10.52,10.49,10.52,151903.0,10.1284,10.1477,10.1187,10.1477,151903.0
2024-12-05 14:00:00,10.51,10.53,10.49,10.49,151950.0,10.138,10.1573,10.1187,10.1187,151950.0
2024-12-05 14:30:00,10.5,10.53,10.49,10.52,130701.0,10.1284,10.1573,10.1187,10.1477,130701.0
2024-12-05 15:00:00,10.52,10.52,10.48,10.5,178077.0,10.1477,10.1477,10.1091,10.1284,178077.0
2024-12-05 15:30:00,10.51,10.51,10.42,10.42,685923.0,10.138,10.138,10.0512,10.0512,685923.0
2024-12-06 09:30:00,10.52,10.53,10.37,10.43,418322.0,10.1477,10.1573,10.003,10.0608,418322.0
2024-12-06 10:00:00,10.44,10.46,10.39,10.4,238553.0,10.0705,10.0898,10.0223,10.0319,238553.0
2024-12-06 10:30:00,10.4,10.46,10.33,10.45,200918.0,10.0319,10.0898,9.9644,10.0801,200918.0
2024-12-06 11:00:00,10.45,10.45,10.39,10.41,64614.0,10.0801,10.0801,10.0223,10.0415,64614.0
2024-12-06 11:30:00,10.41,10.48,10.38,10.46,103552.0,10.0415,10.1091,10.0126,10.0898,103552.0
2024-12-06 12:00:00,10.46,10.47,10.42,10.44,54809.0,10.0898,10.0994,10.0512,10.0705,54809.0
2024-12-06 12:30:00,10.44,10.48,10.42,10.47,124627.0,10.0705,10.1091,10.0512,10.0994,124627.0
2024-12-06 13:00:00,10.47,10.51,10.46,10.46,157206.0,10.0994,10.138,10.0898,10.0898,157206.0
2024-12-06 13:30:00,10.46,10.49,10.46,10.47,220777.0,10.0898,10.1187,10.0898,10.0994,220777.0
2024-12-06 14:00:00,10.47,10.5,10.47,10.47,88587.0,10.0994,10.1284,10.0994,10.0994,88587.0
2024-12-06 14:30:00,10.47,10.52,10.47,10.49,200665.0,10.0994,10.1477,10.0994,10.1187,200665.0
2024-12-06 15:00:00,10.48,10.54,10.47,10.52,318011.0,10.1091,10.1669,10.0994,10.1477,318011.0
2024-12-06 15:30:00,10.52,10.54,10.49,10.51,867694.0,10.1477,10.1669,10.1187,10.138,867694.0
2024-12-09 09:30:00,10.52,10.65,10.49,10.63,352175.0,10.1477,10.273,10.1187,10.2538,352175.0
2024-12-09 10:00:00,10.63,10.73,10.59,10.61,172155.0,10.2538,10.3502,10.2152,10.2345,172155.0
2024-12-09 10:30:00,10.61,10.62,10.54,10.57,215508.0,10.2345,10.2441,10.1669,10.1959,215508.0
2024-12-09 11:00:00,10.58,10.58,10.52,10.55,219820.0,10.2055,10.2055,10.1477,10.1766,219820.0
2024-12-09 11:30:00,10.55,10.63,10.52,10.59,342505.0,10.1766,10.2538,10.1477,10.2152,342505.0
2024-12-09 12:00:00,10.6,10.6,10.49,10.51,250365.0,10.2248,10.2248,10.1187,10.138,250365.0
2024-12-09 12:30:00,10.5,10.51,10.48,10.49,114890.0,10.1284,10.138,10.1091,10.1187,114890.0
2024-12-09 13:00:00,10.49,10.51,10.46,10.47,160603.0,10.1187,10.138,10.0898,10.0994,160603.0
2024-12-09 13:30:00,10.46,10.5,10.46,10.48,167304.0,10.0898,10.1284,10.0898,10.1091,167304.0
2024-12-09 14:00:00,10.47,10.48,10.41,10.44,356197.0,10.0994,10.1091,10.0415,10.0705,356197.0
2024-12-09 14:30:00,10.44,10.46,10.43,10.45,181525.0,10.0705,10.0898,10.0608,10.0801,181525.0
2024-12-09 15:00:00,10.45,10.47,10.4,10.42,267137.0,10.0801,10.0994,10.0319,10.0512,267137.0
2024-12-09 15:30:00,10.43,10.44,10.33,10.39,1291500.0,10.0608,10.0705,9.9644,10.0223,1291500.0
2024-12-10 09:30:00,10.43,10.48,10.27,10.42,247500.0,10.0608,10.1091,9.9065,10.0512,247500.0
2024-12-10 10:00:00,10.42,10.48,10.38,10.46,124334.0,10.0512,10.1091,10.0126,10.0898,124334.0
2024-12-10 10:30:00,10.47,10.58,10.46,10.58,519258.0,10.0994,10.2055,10.0898,10.2055,519258.0
2024-12-10 11:00:00,10.58,10.6,10.49,10.54,187920.0,10.2055,10.2248,10.1187,10.1669,187920.0
2024-12-10 11:30:00,10.54,10.56,10.51,10.53,216408.0,10.1669,10.1862,10.138,10.1573,216408.0
2024-12-10 12:00:00,10.53,10.56,10.49,10.51,274902.0,10.1573,10.1862,10.1187,10.138,274902.0
2024-12-10 12:30:00,10.52,10.58,10.5,10.52,280919.0,10.1477,10.2055,10.1284,10.1477,280919.0
2024-12-10 13:00:00,10.52,10.54,10.5,10.53,136793.0,10.1477,10.1669,10.1284,10.1573,136793.0
2024-12-10 13:30:00,10.52,10.54,10.5,10.51,176527.0,10.1477,10.1669,10.1284,10.138,176527.0
2024-12-10 14:00:00,10.51,10.52,10.48,10.51,127484.0,10.138,10.1477,10.1091,10.138,127484.0
2024-12-10 14:30:00,10.51,10.53,10.48,10.5,231620.0,10.138,10.1573,10.1091,10.1284,231620.0
2024-12-10 15:00:00,10.5,10.52,10.42,10.43,209155.0,10.1284,10.1477,10.0512,10.0608,209155.0
2024-12-10 15:30:00,10.43,10.43,10.36,10.38,668556.0,10.0608,10.0608,9.9933,10.0126,668556.0
2024-12-11 09:30:00,10.5,10.51,10.35,10.43,176684.0,10.1284,10.138,9.9837,10.0608,176684.0
2024-12-11 10:00:00,10.42,10.5,10.4,10.43,146172.0,10.0512,10.1284,10.0319,10.0608,146172.0
2024-12-11 10:30:00,10.43,10.48,10.41,10.45,85400.0,10.0608,10.1091,10.0415,10.0801,85400.0
2024-12-11 11:00:00,10.46,10.47,10.41,10.46,85355.0,10.0898,10.0994,10.0415,10.0898,85355.0
2024-12-11 11:30:00,10.46,10.46,10.41,10.44,112528.0,10.0898,10.0898,10.0415,10.0705,112528.0
2024-12-11 12:00:00,10.44,10.46,10.41,10.42,36574.0,10.0705,10.0898,10.0415,10.0512,36574.0
2024-12-11 12:30:00,10.42,10.48,10.41,10.47,45631.0,10.0512,10.1091,10.0415,10.0994,45631.0
2024-12-11 13:00:00,10.47,10.5,10.44,10.49,77299.0,10.0994,10.1284,10.0705,10.1187,77299.0
2024-12-11 13:30:00,10.49,10.5,10.43,10.44,35835.0,10.1187,10.1284,10.0608,10.0705,35835.0
2024-12-11 14:00:00,10.44,10.45,10.4,10.42,56978.0,10.0705,10.0801,10.0319,10.0512,56978.0
2024-12-11 14:30:00,10.42,10.46,10.4,10.45,87085.0,10.0512,10.0898,10.0319,10.0801,87085.0
2024-12-11 15:00:00,10.44,10.44,10.4,10.42,144966.0,10.0705,10.0705,10.0319,10.0512,144966.0
2024-12-11 15:30:00,10.42,10.43,10.35,10.36,1111099.0,10.0512,10.0608,9.9837,9.9933,1111099.0
2024-12-12 09:30:00,10.19,10.36,10.19,10.28,219597.0,9.8293,9.9933,9.8293,9.9161,219597.0
2024-12-12 10:00:00,10.28,10.32,10.23,10.31,165515.0,9.9161,9.9547,9.8679,9.9451,165515.0
2024-12-12 10:30:00,10.3,10.34,10.25,10.31,305953.0,9.9354,9.974,9.8872,9.9451,305953.0
2024-12-12 11:00:00,10.31,10.32,10.23,10.25,167950.0,9.9451,9.9547,9.8679,9.8872,167950.0
2024-12-12 11:30:00,10.25,10.27,10.18,10.21,269920.0,9.8872,9.9065,9.8197,9.8486,269920.0
2024-12-12 12:00:00,10.22,10.26,10.21,10.25,96551.0,9.8583,9.8969,9.8486,9.8872,96551.0
2024-12-12 12:30:00,10.25,10.27,10.22,10.26,129096.0,9.8872,9.9065,9.8583,9.8969,129096.0
2024-12-12 13:00:00,10.26,10.29,10.25,10.27,79631.0,9.8969,9.9258,9.8872,9.9065,79631.0
2024-12-12 13:30:00,10.27,10.3,10.26,10.29,65393.0,9.9065,9.9354,9.8969,9.9258,65393.0
2024-12-12 14:00:00,10.29,10.31,10.22,10.23,153966.0,9.9258,9.9451,9.8583,9.8679,153966.0
2024-12-12 14:30:00,10.22,10.26,10.2,10.26,212405.0,9.8583,9.8969,9.839,9.8969,212405.0
2024-12-12 15:00:00,10.26,10.29,10.23,10.27,277929.0,9.8969,9.9258,9.8679,9.9065,277929.0
2024-12-12 15:30:00,10.27,10.27,10.19,10.21,572121.0,9.9065,9.9065,9.8293,9.8486,572121.0
2024-12-13 09:30:00,10.08,10.15,9.98,9.99,263659.0,9.8288,9.8971,9.7313,9.741,263659.0
2024-12-13 10:00:00,10.0,10.08,9.99,10.06,203756.0,9.7508,9.8288,9.741,9.8093,203756.0
2024-12-13 10:30:00,10.07,10.08,10.02,10.05,57679.0,9.8191,9.8288,9.7703,9.7996,57679.0
2024-12-13 11:00:00,10.05,10.1,10.04,10.1,118315.0,9.7996,9.8483,9.7898,9.8483,118315.0
2024-12-13 11:30:00,10.09,10.1,10.02,10.06,185180.0,9.8386,9.8483,9.7703,9.8093,185180.0
2024-12-13 12:00:00,10.06,10.06,10.01,10.02,61061.0,9.8093,9.8093,9.7606,9.7703,61061.0
2024-12-13 12:30:00,10.01,10.08,10.0,10.07,75331.0,9.7606,9.8288,9.7508,9.8191,75331.0
2024-12-13 13:00:00,10.07,10.07,10.04,10.07,71992.0,9.8191,9.8191,9.7898,9.8191,71992.0
2024-12-13 13:30:00,10.07,10.09,10.04,10.04,76923.0,9.8191,9.8386,9.7898,9.7898,76923.0
2024-12-13 14:00:00,10.04,10.08,10.04,10.07,101781.0,9.7898,9.8288,9.7898,9.8191,101781.0
2024-12-13 14:30:00,10.07,10.08,10.06,10.06,85046.0,9.8191,9.8288,9.8093,9.8093,85046.0
2024-12-13 15:00:00,10.07,10.12,10.06,10.12,202452.0,9.8191,9.8678,9.8093,9.8678,202452.0
2024-12-13 15:30:00,10.12,10.15,10.09,10.14,689940.0,9.8678,9.8971,9.8386,9.8873,689940.0
2024-12-16 09:30:00,10.13,10.21,10.07,10.12,317028.0,9.8776,9.9556,9.8191,9.8678,317028.0
2024-12-16 10:00:00,10.12,10.15,10.02,10.08,117199.0,9.8678,9.8971,9.7703,9.8288,117199.0
2024-12-16 10:30:00,10.08,10.21,10.08,10.16,155296.0,9.8288,9.9556,9.8288,9.9068,155296.0
2024-12-16 11:00:00,10.16,10.19,10.13,10.15,119639.0,9.9068,9.9361,9.8776,9.8971,119639.0
2024-12-16 11:30:00,10.15,10.2,10.14,10.18,134808.0,9.8971,9.9458,9.8873,9.9263,134808.0
2024-12-16 12:00:00,10.18,10.21,10.17,10.2,125907.0,9.9263,9.9556,9.9166,9.9458,125907.0
2024-12-16 12:30:00,10.2,10.21,10.16,10.21,179433.0,9.9458,9.9556,9.9068,9.9556,179433.0
2024-12-16 13:00:00,10.21,10.25,10.21,10.21,245877.0,9.9556,9.9946,9.9556,9.9556,245877.0
2024-12-16 13:30:00,10.21,10.27,10.21,10.27,211379.0,9.9556,10.0141,9.9556,10.0141,211379.0
2024-12-16 14:00:00,10.27,10.27,10.23,10.25,225544.0,10.0141,10.0141,9.9751,9.9946,225544.0
2024-12-16 14:30:00,10.25,10.26,10.21,10.26,196663.0,9.9946,10.0043,9.9556,10.0043,196663.0
2024-12-16 15:00:00,10.26,10.26,10.19,10.19,376420.0,10.0043,10.0043,9.9361,9.9361,376420.0
2024-12-16 15:30:00,10.2,10.23,10.15,10.2,1118666.0,9.9458,9.9751,9.8971,9.9458,1118666.0
2024-12-17 09:30:00,10.09,10.24,10.05,10.21,339038.0,9.8386,9.9848,9.7996,9.9556,339038.0
2024-12-17 10:00:00,10.21,10.22,10.06,10.07,98892.0,9.9556,9.9653,9.8093,9.8191,98892.0
2024-12-17 10:30:00,10.07,10.08,9.99,10.03,178728.0,9.8191,9.8288,9.741,9.7801,178728.0
2024-12-17 11:00:00,10.04,10.04,9.98,10.02,281921.0,9.7898,9.7898,9.7313,9.7703,281921.0
2024-12-17 11:30:00,10.02,10.05,10.0,10.03,206700.0,9.7703,9.7996,9.7508,9.7801,206700.0
2024-12-17 12:00:00,10.03,10.04,9.96,9.97,170484.0,9.7801,9.7898,9.7118,9.7215,170484.0
2024-12-17 12:30:00,9.97,9.98,9.95,9.96,134132.0,9.7215,9.7313,9.702,9.7118,134132.0
2024-12-17 13:00:00,9.96,9.98,9.92,9.92,158091.0,9.7118,9.7313,9.6728,9.6728,158091.0
2024-12-17 13:30:00,9.92,9.97,9.91,9.96,298971.0,9.6728,9.7215,9.663,9.7118,298971.0
2024-12-17 14:00:00,9.96,10.01,9.95,9.96,455307.0,9.7118,9.7606,9.702,9.7118,455307.0
2024-12-17 14:30:00,9.97,9.97,9.91,9.94,489758.0,9.7215,9.7215,9.663,9.6923,489758.0
2024-12-17 15:00:00,9.94,9.94,9.88,9.91,325599.0,9.6923,9.6923,9.6338,9.663,325599.0
2024-12-17 15:30:00,9.91,9.96,9.89,9.92,957226.0,9.663,9.7118,9.6435,9.6728,957226.0
2024-12-18 09:30:00,10.02,10.02,9.9,9.98,296425.0,9.7703,9.7703,9.6533,9.7313,296425.0
2024-12-18 10:00:00,9.99,10.02,9.95,9.96,109542.0,9.741,9.7703,9.702,9.7118,109542.0
2024-12-18 10:30:00,9.95,10.0,9.94,9.98,179807.0,9.702,9.7508,9.6923,9.7313,179807.0
2024-12-18 11:00:00,9.97,9.98,9.89,9.93,189479.0,9.7215,9.7313,9.6435,9.6825,189479.0
2024-12-18 11:30:00,9.93,9.95,9.89,9.92,247875.0,9.6825,9.702,9.6435,9.6728,247875.0
2024-12-18 12:00:00,9.92,9.93,9.87,9.91,281667.0,9.6728,9.6825,9.624,9.663,281667.0
2024-12-18 12:30:00,9.92,9.95,9.9,9.94,250330.0,9.6728,9.702,9.6533,9.6923,250330.0
2024-12-18 13:00:00,9.94,9.99,9.93,9.96,328884.0,9.6923,9.741,9.6825,9.7118,328884.0
2024-12-18 13:30:00,9.97,10.04,9.96,10.03,436279.0,9.7215,9.7898,9.7118,9.7801,436279.0
2024-12-18 14:00:00,10.03,10.03,9.7,9.71,545198.0,9.7801,9.7801,9.4583,9.468,545198.0
2024-12-18 14:30:00,9.71,9.78,9.51,9.54,509778.0,9.468,9.5363,9.273,9.3023,509778.0
2024-12-18 15:00:00,9.54,9.58,9.42,9.46,1103026.0,9.3023,9.3413,9.1853,9.2243,1103026.0
2024-12-18 15:30:00,9.46,9.48,9.18,9.21,2218877.0,9.2243,9.2438,8.9512,8.9805,2218877.0
2024-12-19 09:30:00,9.36,9.5,9.17,9.21,895447.0,9.1267,9.2633,8.9415,8.9805,895447.0
2024-12-19 10:00:00,9.21,9.23,9.05,9.05,697761.0,8.9805,9.0,8.8245,8.8245,697761.0
2024-12-19 10:30:00,9.05,9.2,9.05,9.16,466804.0,8.8245,8.9707,8.8245,8.9317,466804.0
2024-12-19 11:00:00,9.16,9.22,9.11,9.21,452382.0,8.9317,8.9902,8.883,8.9805,452382.0
2024-12-19 11:30:00,9.21,9.24,9.14,9.16,546567.0,8.9805,9.0097,8.9122,8.9317,546567.0
2024-12-19 12:00:00,9.16,9.16,9.06,9.08,372697.0,8.9317,8.9317,8.8342,8.8537,372697.0
2024-12-19 12:30:00,9.08,9.08,9.01,9.03,544438.0,8.8537,8.8537,8.7855,8.805,544438.0
2024-12-19 13:00:00,9.02,9.05,8.96,9.04,316860.0,8.7952,8.8245,8.7367,8.8147,316860.0
2024-12-19 13:30:00,9.04,9.06,9.02,9.05,248827.0,8.8147,8.8342,8.7952,8.8245,248827.0
2024-12-19 14:00:00,9.05,9.06,8.94,8.94,349712.0,8.8245,8.8342,8.7172,8.7172,349712.0
2024-12-19 14:30:00,8.95,8.96,8.92,8.93,237360.0,8.727,8.7367,8.6977,8.7075,237360.0
2024-12-19 15:00:00,8.93,9.03,8.9,9.01,365142.0,8.7075,8.805,8.6782,8.7855,365142.0
2024-12-19 15:30:00,9.01,9.04,8.95,8.99,1226386.0,8.7855,8.8147,8.727,8.766,1226386.0
2024-12-20 09:30:00,8.9,9.19,8.9,9.14,1265261.0,8.6782,8.961,8.6782,8.9122,1265261.0
2024-12-20 10:00:00,9.15,9.23,9.13,9.22,611588.0,8.922,9.0,8.9025,8.9902,611588.0
2024-12-20 10:30:00,9.23,9.32,9.22,9.28,1056964.0,9.0,9.0877,8.9902,9.0487,1056964.0
2024-12-20 11:00:00,9.28,9.31,9.25,9.27,805588.0,9.0487,9.078,9.0195,9.039,805588.0
2024-12-20 11:30:00,9.27,9.34,9.26,9.27,547686.0,9.039,9.1072,9.0292,9.039,547686.0
2024-12-20 12:00:00,9.26,9.27,9.19,9.21,331553.0,9.0292,9.039,8.961,8.9805,331553.0
2024-12-20 12:30:00,9.21,9.23,9.17,9.21,317192.0,8.9805,9.0,8.9415,8.9805,317192.0
2024-12-20 13:00:00,9.21,9.22,9.12,9.14,441319.0,8.9805,8.9902,8.8927,8.9122,441319.0
2024-12-20 13:30:00,9.14,9.21,9.14,9.19,422713.0,8.9122,8.9805,8.9122,8.961,422713.0
2024-12-20 14:00:00,9.18,9.2,9.14,9.19,485276.0,8.9512,8.9707,8.9122,8.961,485276.0
2024-12-20 14:30:00,9.19,9.21,9.17,9.18,184280.0,8.961,8.9805,8.9415,8.9512,184280.0
2024-12-20 15:00:00,9.18,9.19,9.13,9.14,413757.0,8.9512,8.961,8.9025,8.9122,413757.0
2024-12-20 15:30:00,9.14,9.2,9.09,9.14,1898956.0,8.9122,8.9707,8.8635,8.9122,1898956.0
2024-12-23 09:30:00,9.12,9.18,9.08,9.16,199470.0,8.8927,8.9512,8.8537,8.9317,199470.0
2024-12-23 10:00:00,9.16,9.17,9.09,9.14,253104.0,8.9317,8.9415,8.8635,8.9122,253104.0
2024-12-23 10:30:00,9.15,9.17,9.08,9.12,355284.0,8.922,8.9415,8.8537,8.8927,355284.0
2024-12-23 11:00:00,9.12,9.16,9.11,9.13,324422.0,8.8927,8.9317,8.883,8.9025,324422.0
2024-12-23 11:30:00,9.13,9.22,9.13,9.22,203902.0,8.9025,8.9902,8.9025,8.9902,203902.0
2024-12-23 12:00:00,9.22,9.23,9.18,9.21,260802.0,8.9902,9.0,8.9512,8.9805,260802.0
2024-12-23 12:30:00,9.2,9.2,9.14,9.17,185290.0,8.9707,8.9707,8.9122,8.9415,185290.0
2024-12-23 13:00:00,9.17,9.21,9.16,9.17,184288.0,8.9415,8.9805,8.9317,8.9415,184288.0
2024-12-23 13:30:00,9.18,9.18,9.15,9.16,162681.0,8.9512,8.9512,8.922,8.9317,162681.0
2024-12-23 14:00:00,9.16,9.16,9.12,9.13,177079.0,8.9317,8.9317,8.8927,8.9025,177079.0
2024-12-23 14:30:00,9.13,9.15,9.1,9.12,327720.0,8.9025,8.922,8.8732,8.8927,327720.0
2024-12-23 15:00:00,9.13,9.14,9.08,9.12,292049.0,8.9025,8.9122,8.8537,8.8927,292049.0
2024-12-23 15:30:00,9.13,9.14,9.08,9.11,907322.0,8.9025,8.9122,8.8537,8.883,907322.0
2024-12-24 09:30:00,9.09,9.17,9.08,9.11,239624.0,8.8635,8.9415,8.8537,8.883,239624.0
2024-12-24 10:00:00,9.1,9.12,9.05,9.07,212110.0,8.8732,8.8927,8.8245,8.844,212110.0
2024-12-24 10:30:00,9.07,9.07,9.03,9.07,476921.0,8.844,8.844,8.805,8.844,476921.0
2024-12-24 11:00:00,9.07,9.11,9.04,9.04,777821.0,8.844,8.883,8.8147,8.8147,777821.0
2024-12-24 11:30:00,9.04,9.12,9.03,9.1,335018.0,8.8147,8.8927,8.805,8.8732,335018.0
2024-12-24 12:00:00,9.1,9.15,9.09,9.14,281463.0,8.8732,8.922,8.8635,8.9122,281463.0
2024-12-24 12:30:00,9.15,9.24,9.1,9.22,795748.0,8.922,9.0097,8.8732,8.9902,795748.0
2024-12-26 09:30:00,9.14,9.19,9.07,9.17,222036.0,8.9122,8.961,8.844,8.9415,222036.0
2024-12-26 10:00:00,9.17,9.2,9.13,9.17,152523.0,8.9415,8.9707,8.9025,8.9415,152523.0
2024-12-26 10:30:00,9.17,9.21,9.15,9.21,184479.0,8.9415,8.9805,8.922,8.9805,184479.0
2024-12-26 11:00:00,9.21,9.25,9.19,9.21,133289.0,8.9805,9.0195,8.961,8.9805,133289.0
2024-12-26 11:30:00,9.21,9.24,9.2,9.23,112205.0,8.9805,9.0097,8.9707,9.0,112205.0
2024-12-26 12:00:00,9.23,9.23,9.19,9.19,137430.0,9.0,9.0,8.961,8.961,137430.0
2024-12-26 12:30:00,9.19,9.22,9.18,9.2,215761.0,8.961,8.9902,8.9512,8.9707,215761.0
2024-12-26 13:00:00,9.2,9.25,9.19,9.24,263823.0,8.9707,9.0195,8.961,9.0097,263823.0
2024-12-26 13:30:00,9.24,9.24,9.19,9.2,188854.0,9.0097,9.0097,8.961,8.9707,188854.0
2024-12-26 14:00:00,9.19,9.22,9.18,9.19,247249.0,8.961,8.9902,8.9512,8.961,247249.0
2024-12-26 14:30:00,9.19,9.21,9.17,9.2,228646.0,8.961,8.9805,8.9415,8.9707,228646.0
2024-12-26 15:00:00,9.2,9.22,9.19,9.21,366956.0,8.9707,8.9902,8.961,8.9805,366956.0
2024-12-26 15:30:00,9.21,9.29,9.2,9.26,802621.0,8.9805,9.0585,8.9707,9.0292,802621.0
2024-12-27 09:30:00,9.16,9.32,9.13,9.24,177626.0,8.9317,9.0877,8.9025,9.0097,177626.0
2024-12-27 10:00:00,9.25,9.26,9.08,9.09,115294.0,9.0195,9.0292,8.8537,8.8635,115294.0
2024-12-27 10:30:00,9.08,9.16,9.07,9.13,99854.0,8.8537,8.9317,8.844,8.9025,99854.0
2024-12-27 11:00:00,9.13,9.14,9.06,9.12,420201.0,8.9025,8.9122,8.8342,8.8927,420201.0
2024-12-27 11:30:00,9.11,9.13,9.02,9.04,354183.0,8.883,8.9025,8.7952,8.8147,354183.0
2024-12-27 12:00:00,9.04,9.07,9.03,9.06,383538.0,8.8147,8.844,8.805,8.8342,383538.0
2024-12-27 12:30:00,9.05,9.08,9.04,9.06,220231.0,8.8245,8.8537,8.8147,8.8342,220231.0
2024-12-27 13:00:00,9.06,9.11,9.06,9.09,175399.0,8.8342,8.883,8.8342,8.8635,175399.0
2024-12-27 13:30:00,9.09,9.13,9.09,9.12,122333.0,8.8635,8.9025,8.8635,8.8927,122333.0
2024-12-27 14:00:00,9.11,9.14,9.09,9.12,173284.0,8.883,8.9122,8.8635,8.8927,173284.0
2024-12-27 14:30:00,9.12,9.17,9.1,9.15,189084.0,8.8927,8.9415,8.8732,8.922,189084.0
2024-12-27 15:00:00,9.15,9.16,9.1,9.11,274640.0,8.922,8.9317,8.8732,8.883,274640.0
2024-12-27 15:30:00,9.1,9.14,9.07,9.12,566052.0,8.8732,8.9122,8.844,8.8927,566052.0
2024-12-30 09:30:00,9.03,9.07,8.94,8.95,299300.0,8.805,8.844,8.7172,8.727,299300.0
2024-12-30 10:00:00,8.96,9.04,8.94,8.96,165189.0,8.7367,8.8147,8.7172,8.7367,165189.0
2024-12-30 10:30:00,8.96,9.04,8.96,9.03,379405.0,8.7367,8.8147,8.7367,8.805,379405.0
2024-12-30 11:00:00,9.03,9.07,9.0,9.07,247027.0,8.805,8.844,8.7757,8.844,247027.0
2024-12-30 11:30:00,9.07,9.1,9.04,9.1,246984.0,8.844,8.8732,8.8147,8.8732,246984.0
2024-12-30 12:00:00,9.09,9.11,9.08,9.09,197997.0,8.8635,8.883,8.8537,8.8635,197997.0
2024-12-30 12:30:00,9.09,9.15,9.08,9.13,255340.0,8.8635,8.922,8.8537,8.9025,255340.0
2024-12-30 13:00:00,9.12,9.18,9.11,9.13,213112.0,8.8927,8.9512,8.883,8.9025,213112.0
2024-12-30 13:30:00,9.13,9.16,9.12,9.14,164080.0,8.9025,8.9317,8.8927,8.9122,164080.0
2024-12-30 14:00:00,9.15,9.18,9.11,9.17,171348.0,8.922,8.9512,8.883,8.9415,171348.0
2024-12-30 14:30:00,9.16,9.18,9.14,9.14,155843.0,8.9317,8.9512,8.9122,8.9122,155843.0
2024-12-30 15:00:00,9.14,9.19,9.13,9.17,151084.0,8.9122,8.961,8.9025,8.9415,151084.0
2024-12-30 15:30:00,9.17,9.19,9.11,9.11,672498.0,8.9415,8.961,8.883,8.883,672498.0
2024-12-31 09:30:00,9.19,9.21,9.12,9.19,667216.0,8.961,8.9805,8.8927,8.961,667216.0
2024-12-31 10:00:00,9.18,9.22,9.15,9.2,419387.0,8.9512,8.9902,8.922,8.9707,419387.0
2024-12-31 10:30:00,9.2,9.2,9.1,9.11,833590.0,8.9707,8.9707,8.8732,8.883,833590.0
2024-12-31 11:00:00,9.11,9.15,9.09,9.11,860750.0,8.883,8.922,8.8635,8.883,860750.0
2024-12-31 11:30:00,9.11,9.14,9.08,9.09,464378.0,8.883,8.9122,8.8537,8.8635,464378.0
2024-12-31 12:00:00,9.09,9.09,9.01,9.02,665334.0,8.8635,8.8635,8.7855,8.7952,665334.0
2024-12-31 12:30:00,9.02,9.11,9.02,9.11,804415.0,8.7952,8.883,8.7952,8.883,804415.0
2024-12-31 13:00:00,9.1,9.11,9.04,9.06,601783.0,8.8732,8.883,8.8147,8.8342,601783.0
2024-12-31 13:30:00,9.05,9.11,9.04,9.07,500415.0,8.8245,8.883,8.8147,8.844,500415.0
2024-12-31 14:00:00,9.07,9.1,9.05,9.05,517598.0,8.844,8.8732,8.8245,8.8245,517598.0
2024-12-31 14:30:00,9.05,9.1,9.03,9.1,291711.0,8.8245,8.8732,8.805,8.8732,291711.0
2024-12-31 15:00:00,9.09,9.11,9.06,9.1,300129.0,8.8635,8.883,8.8342,8.8732,300129.0
2024-12-31 15:30:00,9.1,9.1,9.03,9.05,940948.0,8.8732,8.8732,8.805,8.8245,940948.0
2025-01-02 09:30:00,9.08,9.16,9.03,9.11,409131.0,8.8537,8.9317,8.805,8.883,409131.0
2025-01-02 10:00:00,9.1,9.11,8.97,8.97,247858.0,8.8732,8.883,8.7465,8.7465,247858.0
2025-01-02 10:30:00,8.97,9.01,8.94,8.98,476048.0,8.7465,8.7855,8.7172,8.7562,476048.0
2025-01-02 11:00:00,8.97,9.01,8.93,9.0,259787.0,8.7465,8.7855,8.7075,8.7757,259787.0
2025-01-02 11:30:00,8.99,9.03,8.96,8.97,216242.0,8.766,8.805,8.7367,8.7465,216242.0
2025-01-02 12:00:00,8.97,9.02,8.94,8.96,364502.0,8.7465,8.7952,8.7172,8.7367,364502.0
2025-01-02 12:30:00,8.95,8.96,8.89,8.95,361875.0,8.727,8.7367,8.6685,8.727,361875.0
2025-01-02 13:00:00,8.95,8.96,8.89,8.91,233330.0,8.727,8.7367,8.6685,8.688,233330.0
2025-01-02 13:30:00,8.9,8.91,8.86,8.91,246895.0,8.6782,8.688,8.6392,8.688,246895.0
2025-01-02 14:00:00,8.91,8.93,8.89,8.93,190100.0,8.688,8.7075,8.6685,8.7075,190100.0
2025-01-02 14:30:00,8.93,8.95,8.89,8.89,280236.0,8.7075,8.727,8.6685,8.6685,280236.0
2025-01-02 15:00:00,8.89,8.94,8.89,8.89,579293.0,8.6685,8.7172,8.6685,8.6685,579293.0
2025-01-02 15:30:00,8.9,8.95,8.88,8.92,1180264.0,8.6782,8.727,8.6587,8.6977,1180264.0
2025-01-03 09:30:00,8.92,8.95,8.74,8.75,574984.0,8.6977,8.727,8.5222,8.532,574984.0
2025-01-03 10:00:00,8.75,8.92,8.74,8.91,517978.0,8.532,8.6977,8.5222,8.688,517978.0
2025-01-03 10:30:00,8.9,8.94,8.87,8.9,305929.0,8.6782,8.7172,8.649,8.6782,305929.0
2025-01-03 11:00:00,8.89,8.91,8.85,8.88,184424.0,8.6685,8.688,8.6295,8.6587,184424.0
2025-01-03 11:30:00,8.88,8.93,8.86,8.93,423857.0,8.6587,8.7075,8.6392,8.7075,423857.0
2025-01-03 12:00:00,8.93,9.01,8.91,8.94,618701.0,8.7075,8.7855,8.688,8.7172,618701.0
2025-01-03 12:30:00,8.94,8.96,8.92,8.95,247161.0,8.7172,8.7367,8.6977,8.727,247161.0
2025-01-03 13:00:00,8.95,8.98,8.93,8.97,138285.0,8.727,8.7562,8.7075,8.7465,138285.0
2025-01-03 13:30:00,8.97,8.99,8.95,8.97,257110.0,8.7465,8.766,8.727,8.7465,257110.0
2025-01-03 14:00:00,8.97,9.0,8.97,8.97,129379.0,8.7465,8.7757,8.7465,8.7465,129379.0
2025-01-03 14:30:00,8.97,9.01,8.97,8.99,170921.0,8.7465,8.7855,8.7465,8.766,170921.0
2025-01-03 15:00:00,8.99,9.04,8.97,9.04,405695.0,8.766,8.8147,8.7465,8.8147,405695.0
2025-01-03 15:30:00,9.03,9.08,9.03,9.04,752757.0,8.805,8.8537,8.805,8.8147,752757.0
2025-01-06 09:30:00,9.07,9.17,9.04,9.13,335005.0,8.844,8.9415,8.8147,8.9025,335005.0
2025-01-06 10:00:00,9.12,9.15,9.08,9.13,158329.0,8.8927,8.922,8.8537,8.9025,158329.0
2025-01-06 10:30:00,9.13,9.17,9.09,9.11,464284.0,8.9025,8.9415,8.8635,8.883,464284.0
2025-01-06 11:00:00,9.11,9.28,9.1,9.27,552294.0,8.883,9.0487,8.8732,9.039,552294.0
2025-01-06 11:30:00,9.27,9.31,9.25,9.29,587731.0,9.039,9.078,9.0195,9.0585,587731.0
2025-01-06 12:00:00,9.29,9.31,9.24,9.26,347590.0,9.0585,9.078,9.0097,9.0292,347590.0
2025-01-06 12:30:00,9.25,9.26,9.2,9.24,182134.0,9.0195,9.0292,8.9707,9.0097,182134.0
2025-01-06 13:00:00,9.24,9.24,9.2,9.21,237247.0,9.0097,9.0097,8.9707,8.9805,237247.0
2025-01-06 13:30:00,9.21,9.22,9.15,9.15,247728.0,8.9805,8.9902,8.922,8.922,247728.0
2025-01-06 14:00:00,9.15,9.17,9.12,9.13,211338.0,8.922,8.9415,8.8927,8.9025,211338.0
2025-01-06 14:30:00,9.13,9.15,9.1,9.11,203344.0,8.9025,8.922,8.8732,8.883,203344.0
2025-01-06 15:00:00,9.11,9.11,9.05,9.08,204571.0,8.883,8.883,8.8245,8.8537,204571.0
2025-01-06 15:30:00,9.08,9.09,9.04,9.05,624464.0,8.8537,8.8635,8.8147,8.8245,624464.0
2025-01-07 09:30:00,9.14,9.18,9.07,9.08,169521.0,8.9122,8.9512,8.844,8.8537,169521.0
2025-01-07 10:00:00,9.07,9.07,8.85,8.95,787043.0,8.844,8.844,8.6295,8.727,787043.0
2025-01-07 10:30:00,8.96,8.97,8.87,8.94,323593.0,8.7367,8.7465,8.649,8.7172,323593.0
2025-01-07 11:00:00,8.94,8.98,8.9,8.93,641367.0,8.7172,8.7562,8.6782,8.7075,641367.0
2025-01-07 11:30:00,8.94,8.94,8.87,8.89,403634.0,8.7172,8.7172,8.649,8.6685,403634.0
2025-01-07 12:00:00,8.88,8.9,8.86,8.88,270358.0,8.6587,8.6782,8.6392,8.6587,270358.0
2025-01-07 12:30:00,8.88,8.91,8.86,8.88,180798.0,8.6587,8.688,8.6392,8.6587,180798.0
2025-01-07 13:00:00,8.88,8.92,8.87,8.89,210442.0,8.6587,8.6977,8.649,8.6685,210442.0
2025-01-07 13:30:00,8.88,8.89,8.85,8.86,148456.0,8.6587,8.6685,8.6295,8.6392,148456.0
2025-01-07 14:00:00,8.86,8.87,8.84,8.87,154820.0,8.6392,8.649,8.6197,8.649,154820.0
2025-01-07 14:30:00,8.86,8.88,8.85,8.86,141427.0,8.6392,8.6587,8.6295,8.6392,141427.0
2025-01-07 15:00:00,8.86,8.86,8.8,8.81,165823.0,8.6392,8.6392,8.5807,8.5905,165823.0
2025-01-07 15:30:00,8.81,8.9,8.81,8.89,1037417.0,8.5905,8.6782,8.5905,8.6685,1037417.0
2025-01-08 09:30:00,8.81,8.84,8.74,8.76,222035.0,8.5905,8.6197,8.5222,8.5417,222035.0
2025-01-08 10:00:00,8.77,8.82,8.74,8.76,358161.0,8.5515,8.6002,8.5222,8.5417,358161.0
2025-01-08 10:30:00,8.76,8.85,8.74,8.84,436063.0,8.5417,8.6295,8.5222,8.6197,436063.0
2025-01-08 11:00:00,8.85,8.88,8.82,8.86,410538.0,8.6295,8.6587,8.6002,8.6392,410538.0
2025-01-08 11:30:00,8.85,8.93,8.85,8.88,241473.0,8.6295,8.7075,8.6295,8.6587,241473.0
2025-01-08 12:00:00,8.88,8.89,8.83,8.86,348924.0,8.6587,8.6685,8.61,8.6392,348924.0
2025-01-08 12:30:00,8.86,8.87,8.83,8.86,286395.0,8.6392,8.649,8.61,8.6392,286395.0
2025-01-08 13:00:00,8.86,8.97,8.85,8.96,800228.0,8.6392,8.7465,8.6295,8.7367,800228.0
2025-01-08 13:30:00,8.95,8.96,8.88,8.93,314309.0,8.727,8.7367,8.6587,8.7075,314309.0
2025-01-08 14:00:00,8.92,9.0,8.91,8.96,398331.0,8.6977,8.7757,8.688,8.7367,398331.0
2025-01-08 14:30:00,8.96,8.97,8.91,8.94,896186.0,8.7367,8.7465,8.688,8.7172,896186.0
2025-01-08 15:00:00,8.94,8.98,8.93,8.97,313674.0,8.7172,8.7562,8.7075,8.7465,313674.0
2025-01-08 15:30:00,8.97,9.02,8.94,9.0,841435.0,8.7465,8.7952,8.7172,8.7757,841435.0
2025-01-10 09:30:00,8.75,8.83,8.67,8.73,415289.0,8.532,8.61,8.4539,8.5124,415289.0
2025-01-10 10:00:00,8.72,8.72,8.57,8.63,864436.0,8.5027,8.5027,8.3564,8.4149,864436.0
2025-01-10 10:30:00,8.62,8.66,8.55,8.63,1065706.0,8.4052,8.4442,8.3369,8.4149,1065706.0
2025-01-10 11:00:00,8.63,8.64,8.58,8.59,435444.0,8.4149,8.4247,8.3662,8.3759,435444.0
2025-01-10 11:30:00,8.59,8.61,8.55,8.56,593944.0,8.3759,8.3954,8.3369,8.3467,593944.0
2025-01-10 12:00:00,8.55,8.57,8.53,8.55,397038.0,8.3369,8.3564,8.3174,8.3369,397038.0
2025-01-10 12:30:00,8.55,8.6,8.54,8.59,266310.0,8.3369,8.3857,8.3272,8.3759,266310.0
2025-01-10 13:00:00,8.59,8.66,8.57,8.63,338487.0,8.3759,8.4442,8.3564,8.4149,338487.0
2025-01-10 13:30:00,8.63,8.64,8.61,8.61,251422.0,8.4149,8.4247,8.3954,8.3954,251422.0
2025-01-10 14:00:00,8.62,8.62,8.58,8.61,447133.0,8.4052,8.4052,8.3662,8.3954,447133.0
2025-01-10 14:30:00,8.61,8.63,8.59,8.61,280794.0,8.3954,8.4149,8.3759,8.3954,280794.0
2025-01-10 15:00:00,8.61,8.62,8.57,8.61,444474.0,8.3954,8.4052,8.3564,8.3954,444474.0
2025-01-10 15:30:00,8.61,8.66,8.59,8.63,1314722.0,8.3954,8.4442,8.3759,8.4149,1314722.0
2025-01-13 09:30:00,8.62,8.67,8.53,8.64,430705.0,8.4052,8.4539,8.3174,8.4247,430705.0
2025-01-13 10:00:00,8.63,8.67,8.55,8.55,429846.0,8.4149,8.4539,8.3369,8.3369,429846.0
2025-01-13 10:30:00,8.55,8.62,8.55,8.61,615391.0,8.3369,8.4052,8.3369,8.3954,615391.0
2025-01-13 11:00:00,8.6,8.63,8.57,8.58,476316.0,8.3857,8.4149,8.3564,8.3662,476316.0
2025-01-13 11:30:00,8.58,8.6,8.55,8.57,263841.0,8.3662,8.3857,8.3369,8.3564,263841.0
2025-01-13 12:00:00,8.57,8.61,8.55,8.58,487501.0,8.3564,8.3954,8.3369,8.3662,487501.0
2025-01-13 12:30:00,8.58,8.6,8.56,8.59,328202.0,8.3662,8.3857,8.3467,8.3759,328202.0
2025-01-13 13:00:00,8.59,8.61,8.57,8.6,308919.0,8.3759,8.3954,8.3564,8.3857,308919.0
2025-01-13 13:30:00,8.6,8.62,8.57,8.59,334978.0,8.3857,8.4052,8.3564,8.3759,334978.0
2025-01-13 14:00:00,8.59,8.63,8.56,8.63,290413.0,8.3759,8.4149,8.3467,8.4149,290413.0
2025-01-13 14:30:00,8.63,8.65,8.61,8.64,315684.0,8.4149,8.4344,8.3954,8.4247,315684.0
2025-01-13 15:00:00,8.64,8.67,8.62,8.66,416870.0,8.4247,8.4539,8.4052,8.4442,416870.0
2025-01-13 15:30:00,8.66,8.76,8.66,8.75,1134840.0,8.4442,8.5417,8.4442,8.532,1134840.0
2025-01-14 09:30:00,8.87,8.9,8.77,8.8,459361.0,8.649,8.6782,8.5515,8.5807,459361.0
2025-01-14 10:00:00,8.8,8.91,8.8,8.89,393174.0,8.5807,8.688,8.5807,8.6685,393174.0
2025-01-14 10:30:00,8.89,8.95,8.89,8.92,645885.0,8.6685,8.727,8.6685,8.6977,645885.0
2025-01-14 11:00:00,8.93,8.93,8.87,8.88,261925.0,8.7075,8.7075,8.649,8.6587,261925.0
2025-01-14 11:30:00,8.88,8.91,8.84,8.87,469787.0,8.6587,8.688,8.6197,8.649,469787.0
2025-01-14 12:00:00,8.88,8.91,8.84,8.86,911728.0,8.6587,8.688,8.6197,8.6392,911728.0
2025-01-14 12:30:00,8.86,8.98,8.83,8.96,1330301.0,8.6392,8.7562,8.61,8.7367,1330301.0
2025-01-14 13:00:00,8.96,9.02,8.95,9.02,472975.0,8.7367,8.7952,8.727,8.7952,472975.0
2025-01-14 13:30:00,9.01,9.09,9.0,9.07,855969.0,8.7855,8.8635,8.7757,8.844,855969.0
2025-01-14 14:00:00,9.07,9.1,9.03,9.08,1020664.0,8.844,8.8732,8.805,8.8537,1020664.0
2025-01-14 14:30:00,9.08,9.09,9.02,9.04,700583.0,8.8537,8.8635,8.7952,8.8147,700583.0
2025-01-14 15:00:00,9.04,9.07,9.0,9.05,553759.0,8.8147,8.844,8.7757,8.8245,553759.0
2025-01-14 15:30:00,9.06,9.12,9.05,9.1,938937.0,8.8342,8.8927,8.8245,8.8732,938937.0
2025-01-15 09:30:00,9.55,9.68,9.42,9.59,744363.0,9.312,9.4388,9.1853,9.351,744363.0
2025-01-15 10:00:00,9.59,9.62,9.43,9.46,912941.0,9.351,9.3803,9.195,9.2243,912941.0
2025-01-15 10:30:00,9.46,9.5,9.39,9.47,1930866.0,9.2243,9.2633,9.156,9.234,1930866.0
2025-01-15 11:00:00,9.47,9.49,9.42,9.45,1008051.0,9.234,9.2535,9.1853,9.2145,1008051.0
2025-01-15 11:30:00,9.45,9.45,9.37,9.4,997735.0,9.2145,9.2145,9.1365,9.1658,997735.0
2025-01-15 12:00:00,9.4,9.44,9.37,9.43,526820.0,9.1658,9.2048,9.1365,9.195,526820.0
2025-01-15 12:30:00,9.42,9.45,9.39,9.42,457518.0,9.1853,9.2145,9.156,9.1853,457518.0
2025-01-15 13:00:00,9.42,9.48,9.4,9.48,602890.0,9.1853,9.2438,9.1658,9.2438,602890.0
2025-01-15 13:30:00,9.47,9.53,9.46,9.52,642547.0,9.234,9.2925,9.2243,9.2828,642547.0
2025-01-15 14:00:00,9.52,9.53,9.48,9.52,355085.0,9.2828,9.2925,9.2438,9.2828,355085.0
2025-01-15 14:30:00,9.52,9.54,9.5,9.51,309557.0,9.2828,9.3023,9.2633,9.273,309557.0
2025-01-15 15:00:00,9.51,9.55,9.5,9.53,357735.0,9.273,9.312,9.2633,9.2925,357735.0
2025-01-15 15:30:00,9.53,9.57,9.51,9.54,723484.0,9.2925,9.3315,9.273,9.3023,723484.0
2025-01-16 09:30:00,9.48,9.56,9.4,9.49,487762.0,9.2438,9.3218,9.1658,9.2535,487762.0
2025-01-16 10:00:00,9.49,9.5,9.44,9.46,202791.0,9.2535,9.2633,9.2048,9.2243,202791.0
2025-01-16 10:30:00,9.46,9.51,9.4,9.44,1049528.0,9.2243,9.273,9.1658,9.2048,1049528.0
2025-01-16 11:00:00,9.44,9.48,9.4,9.46,656414.0,9.2048,9.2438,9.1658,9.2243,656414.0
2025-01-16 11:30:00,9.45,9.5,9.44,9.47,491771.0,9.2145,9.2633,9.2048,9.234,491771.0
2025-01-16 12:00:00,9.48,9.49,9.44,9.46,262869.0,9.2438,9.2535,9.2048,9.2243,262869.0
2025-01-16 12:30:00,9.46,9.46,9.4,9.44,260403.0,9.2243,9.2243,9.1658,9.2048,260403.0
2025-01-16 13:00:00,9.44,9.48,9.41,9.46,381401.0,9.2048,9.2438,9.1755,9.2243,381401.0
2025-01-16 13:30:00,9.46,9.51,9.44,9.47,782381.0,9.2243,9.273,9.2048,9.234,782381.0
2025-01-16 14:00:00,9.46,9.48,9.42,9.45,354978.0,9.2243,9.2438,9.1853,9.2145,354978.0
2025-01-16 14:30:00,9.45,9.45,9.4,9.41,314474.0,9.2145,9.2145,9.1658,9.1755,314474.0
2025-01-16 15:00:00,9.41,9.42,9.37,9.39,558491.0,9.1755,9.1853,9.1365,9.156,558491.0
2025-01-16 15:30:00,9.4,9.46,9.4,9.4,843825.0,9.1658,9.2243,9.1658,9.1658,843825.0
2025-01-17 09:30:00,9.5,9.6,9.43,9.56,459163.0,9.2633,9.3608,9.195,9.3218,459163.0
2025-01-17 10:00:00,9.56,9.61,9.54,9.6,771167.0,9.3218,9.3705,9.3023,9.3608,771167.0
2025-01-17 10:30:00,9.59,9.6,9.53,9.53,522779.0,9.351,9.3608,9.2925,9.2925,522779.0
2025-01-17 11:00:00,9.53,9.54,9.46,9.47,802369.0,9.2925,9.3023,9.2243,9.234,802369.0
2025-01-17 11:30:00,9.47,9.59,9.47,9.58,563948.0,9.234,9.351,9.234,9.3413,563948.0
2025-01-17 12:00:00,9.58,9.6,9.55,9.59,549061.0,9.3413,9.3608,9.312,9.351,549061.0
2025-01-17 12:30:00,9.6,9.61,9.57,9.57,152970.0,9.3608,9.3705,9.3315,9.3315,152970.0
2025-01-17 13:00:00,9.57,9.58,9.54,9.54,179308.0,9.3315,9.3413,9.3023,9.3023,179308.0
2025-01-17 13:30:00,9.54,9.57,9.54,9.56,362961.0,9.3023,9.3315,9.3023,9.3218,362961.0
2025-01-17 14:00:00,9.55,9.62,9.54,9.62,402820.0,9.312,9.3803,9.3023,9.3803,402820.0
2025-01-17 14:30:00,9.61,9.62,9.54,9.55,324549.0,9.3705,9.3803,9.3023,9.312,324549.0
2025-01-17 15:00:00,9.55,9.58,9.51,9.58,554782.0,9.312,9.3413,9.273,9.3413,554782.0
2025-01-17 15:30:00,9.58,9.6,9.55,9.57,890713.0,9.3413,9.3608,9.312,9.3315,890713.0
2025-01-21 09:30:00,9.67,9.82,9.61,9.81,369661.0,9.429,9.5753,9.3705,9.5655,369661.0
2025-01-21 10:00:00,9.81,9.82,9.74,9.8,458437.0,9.5655,9.5753,9.4973,9.5558,458437.0
2025-01-21 10:30:00,9.8,9.81,9.74,9.77,1104478.0,9.5558,9.5655,9.4973,9.5265,1104478.0
2025-01-21 11:00:00,9.78,9.85,9.75,9.81,595177.0,9.5363,9.6045,9.507,9.5655,595177.0
2025-01-21 11:30:00,9.81,9.83,9.78,9.79,214272.0,9.5655,9.585,9.5363,9.546,214272.0
2025-01-21 12:00:00,9.78,9.8,9.76,9.8,311267.0,9.5363,9.5558,9.5168,9.5558,311267.0
2025-01-21 12:30:00,9.79,9.81,9.74,9.75,355693.0,9.546,9.5655,9.4973,9.507,355693.0
2025-01-21 13:00:00,9.75,9.78,9.74,9.78,367289.0,9.507,9.5363,9.4973,9.5363,367289.0
2025-01-21 13:30:00,9.78,9.8,9.75,9.79,233058.0,9.5363,9.5558,9.507,9.546,233058.0
2025-01-21 14:00:00,9.8,9.82,9.78,9.79,161632.0,9.5558,9.5753,9.5363,9.546,161632.0
2025-01-21 14:30:00,9.79,9.82,9.78,9.82,238880.0,9.546,9.5753,9.5363,9.5753,238880.0
2025-01-21 15:00:00,9.82,9.85,9.79,9.84,368281.0,9.5753,9.6045,9.546,9.5948,368281.0
2025-01-21 15:30:00,9.84,9.89,9.83,9.83,1223653.0,9.5948,9.6435,9.585,9.585,1223653.0
2025-01-22 09:30:00,9.73,9.83,9.73,9.77,260746.0,9.4875,9.585,9.4875,9.5265,260746.0
2025-01-22 10:00:00,9.77,9.8,9.7,9.77,500070.0,9.5265,9.5558,9.4583,9.5265,500070.0
2025-01-22 10:30:00,9.77,9.78,9.7,9.71,722863.0,9.5265,9.5363,9.4583,9.468,722863.0
2025-01-22 11:00:00,9.71,9.73,9.66,9.71,530446.0,9.468,9.4875,9.4193,9.468,530446.0
2025-01-22 11:30:00,9.71,9.74,9.67,9.67,366625.0,9.468,9.4973,9.429,9.429,366625.0
2025-01-22 12:00:00,9.68,9.71,9.66,9.69,439699.0,9.4388,9.468,9.4193,9.4485,439699.0
2025-01-22 12:30:00,9.69,9.72,9.68,9.7,321424.0,9.4485,9.4778,9.4388,9.4583,321424.0
2025-01-22 13:00:00,9.7,9.73,9.68,9.72,199381.0,9.4583,9.4875,9.4388,9.4778,199381.0
2025-01-22 13:30:00,9.72,9.75,9.7,9.74,305460.0,9.4778,9.507,9.4583,9.4973,305460.0
2025-01-22 14:00:00,9.74,9.76,9.72,9.72,209106.0,9.4973,9.5168,9.4778,9.4778,209106.0
2025-01-22 14:30:00,9.73,9.76,9.72,9.76,380433.0,9.4875,9.5168,9.4778,9.5168,380433.0
2025-01-22 15:00:00,9.76,9.77,9.74,9.75,367096.0,9.5168,9.5265,9.4973,9.507,367096.0
2025-01-22 15:30:00,9.76,9.81,9.73,9.79,2199103.0,9.5168,9.5655,9.4875,9.546,2199103.0
2025-01-23 09:30:00,9.72,10.2,9.65,10.09,1582082.0,9.4778,9.9458,9.4095,9.8386,1582082.0
2025-01-23 10:00:00,10.13,10.18,10.08,10.16,579169.0,9.8776,9.9263,9.8288,9.9068,579169.0
2025-01-23 10:30:00,10.17,10.2,10.13,10.19,1173375.0,9.9166,9.9458,9.8776,9.9361,1173375.0
2025-01-23 11:00:00,10.19,10.23,10.0,10.04,608209.0,9.9361,9.9751,9.7508,9.7898,608209.0
2025-01-23 11:30:00,10.05,10.09,9.93,9.96,363633.0,9.7996,9.8386,9.6825,9.7118,363633.0
2025-01-23 12:00:00,9.96,10.04,9.94,10.02,590726.0,9.7118,9.7898,9.6923,9.7703,590726.0
2025-01-23 12:30:00,10.02,10.03,9.93,9.95,244269.0,9.7703,9.7801,9.6825,9.702,244269.0
2025-01-23 13:00:00,9.95,9.97,9.87,9.91,450584.0,9.702,9.7215,9.624,9.663,450584.0
2025-01-23 13:30:00,9.92,9.92,9.84,9.87,274051.0,9.6728,9.6728,9.5948,9.624,274051.0
2025-01-23 14:00:00,9.87,9.87,9.81,9.84,343192.0,9.624,9.624,9.5655,9.5948,343192.0
2025-01-23 14:30:00,9.83,9.83,9.74,9.77,811029.0,9.585,9.585,9.4973,9.5265,811029.0
2025-01-23 15:00:00,9.78,9.78,9.73,9.74,495841.0,9.5363,9.5363,9.4875,9.4973,495841.0
2025-01-23 15:30:00,9.74,9.8,9.69,9.8,1797379.0,9.4973,9.5558,9.4485,9.5558,1797379.0
2025-01-24 09:30:00,9.99,10.13,9.79,10.09,892381.0,9.741,9.8776,9.546,9.8386,892381.0
2025-01-24 10:00:00,10.1,10.26,10.05,10.26,1471279.0,9.8483,10.0043,9.7996,10.0043,1471279.0
2025-01-24 10:30:00,10.26,10.26,10.13,10.16,616442.0,10.0043,10.0043,9.8776,9.9068,616442.0
2025-01-24 11:00:00,10.17,10.25,10.15,10.19,437361.0,9.9166,9.9946,9.8971,9.9361,437361.0
2025-01-24 11:30:00,10.19,10.2,10.12,10.18,552330.0,9.9361,9.9458,9.8678,9.9263,552330.0
2025-01-24 12:00:00,10.18,10.25,10.17,10.19,370903.0,9.9263,9.9946,9.9166,9.9361,370903.0
2025-01-24 12:30:00,10.2,10.23,10.18,10.19,160660.0,9.9458,9.9751,9.9263,9.9361,160660.0
2025-01-24 13:00:00,10.19,10.2,10.16,10.18,169252.0,9.9361,9.9458,9.9068,9.9263,169252.0
2025-01-24 13:30:00,10.18,10.22,10.15,10.19,686654.0,9.9263,9.9653,9.8971,9.9361,686654.0
2025-01-24 14:00:00,10.2,10.21,10.13,10.14,503857.0,9.9458,9.9556,9.8776,9.8873,503857.0
2025-01-24 14:30:00,10.13,10.19,10.12,10.15,269598.0,9.8776,9.9361,9.8678,9.8971,269598.0
2025-01-24 15:00:00,10.15,10.16,10.1,10.12,430106.0,9.8971,9.9068,9.8483,9.8678,430106.0
2025-01-24 15:30:00,10.12,10.18,10.11,10.18,1415080.0,9.8678,9.9263,9.8581,9.9263,1415080.0
2025-01-27 09:30:00,10.24,10.26,10.12,10.25,981223.0,9.9848,10.0043,9.8678,9.9946,981223.0
2025-01-27 10:00:00,10.25,10.37,10.23,10.35,2048306.0,9.9946,10.1116,9.9751,10.0921,2048306.0
2025-01-27 10:30:00,10.34,10.35,10.28,10.32,1398486.0,10.0823,10.0921,10.0238,10.0628,1398486.0
2025-01-27 11:00:00,10.32,10.34,10.27,10.28,437423.0,10.0628,10.0823,10.0141,10.0238,437423.0
2025-01-27 11:30:00,10.27,10.31,10.25,10.27,623647.0,10.0141,10.0531,9.9946,10.0141,623647.0
2025-01-27 12:00:00,10.28,10.28,10.19,10.21,614326.0,10.0238,10.0238,9.9361,9.9556,614326.0
2025-01-27 12:30:00,10.21,10.23,10.18,10.2,257417.0,9.9556,9.9751,9.9263,9.9458,257417.0
2025-01-27 13:00:00,10.2,10.24,10.18,10.2,1077744.0,9.9458,9.9848,9.9263,9.9458,1077744.0
2025-01-27 13:30:00,10.2,10.23,10.16,10.2,904057.0,9.9458,9.9751,9.9068,9.9458,904057.0
2025-01-27 14:00:00,10.2,10.25,10.19,10.25,539786.0,9.9458,9.9946,9.9361,9.9946,539786.0
2025-01-27 14:30:00,10.25,10.3,10.24,10.28,405966.0,9.9946,10.0433,9.9848,10.0238,405966.0
2025-01-27 15:00:00,10.27,10.29,10.25,10.27,538981.0,10.0141,10.0336,9.9946,10.0141,538981.0
2025-01-27 15:30:00,10.27,10.32,10.24,10.32,1442178.0,10.0141,10.0628,9.9848,10.0628,1442178.0
2025-01-28 09:30:00,10.29,10.39,10.13,10.13,1078904.0,10.0336,10.1311,9.8776,9.8776,1078904.0
2025-01-28 10:00:00,10.14,10.2,10.12,10.15,672103.0,9.8873,9.9458,9.8678,9.8971,672103.0
2025-01-28 10:30:00,10.16,10.21,10.14,10.18,661650.0,9.9068,9.9556,9.8873,9.9263,661650.0
2025-01-28 11:00:00,10.18,10.22,10.1,10.12,439570.0,9.9263,9.9653,9.8483,9.8678,439570.0
2025-01-28 11:30:00,10.11,10.12,10.04,10.04,445422.0,9.8581,9.8678,9.7898,9.7898,445422.0
2025-01-28 12:00:00,10.04,10.16,10.03,10.15,505716.0,9.7898,9.9068,9.7801,9.8971,505716.0
2025-01-28 12:30:00,10.15,10.17,10.12,10.13,413541.0,9.8971,9.9166,9.8678,9.8776,413541.0
2025-01-28 13:00:00,10.13,10.14,10.11,10.13,195150.0,9.8776,9.8873,9.8581,9.8776,195150.0
2025-01-28 13:30:00,10.12,10.2,10.11,10.12,252325.0,9.8678,9.9458,9.8581,9.8678,252325.0
2025-01-28 14:00:00,10.11,10.2,10.11,10.18,263811.0,9.8581,9.9458,9.8581,9.9263,263811.0
2025-01-28 14:30:00,10.18,10.23,10.18,10.22,379313.0,9.9263,9.9751,9.9263,9.9653,379313.0
2025-01-28 15:00:00,10.22,10.25,10.21,10.22,392388.0,9.9653,9.9946,9.9556,9.9653,392388.0
2025-01-28 15:30:00,10.22,10.25,10.19,10.2,975141.0,9.9653,9.9946,9.9361,9.9458,975141.0
2025-01-29 09:30:00,10.13,10.3,10.12,10.28,705361.0,9.8776,10.0433,9.8678,10.0238,705361.0
2025-01-29 10:00:00,10.28,10.34,10.25,10.33,184928.0,10.0238,10.0823,9.9946,10.0726,184928.0
2025-01-29 10:30:00,10.33,10.37,10.31,10.32,258043.0,10.0726,10.1116,10.0531,10.0628,258043.0
2025-01-29 11:00:00,10.32,10.33,10.23,10.28,406146.0,10.0628,10.0726,9.9751,10.0238,406146.0
2025-01-29 11:30:00,10.27,10.33,10.26,10.3,720951.0,10.0141,10.0726,10.0043,10.0433,720951.0
2025-01-29 12:00:00,10.31,10.31,10.25,10.25,501129.0,10.0531,10.0531,9.9946,9.9946,501129.0
2025-01-29 12:30:00,10.26,10.27,10.21,10.21,268315.0,10.0043,10.0141,9.9556,9.9556,268315.0
2025-01-29 13:00:00,10.21,10.22,10.13,10.18,448561.0,9.9556,9.9653,9.8776,9.9263,448561.0
2025-01-29 13:30:00,10.18,10.21,10.16,10.2,205067.0,9.9263,9.9556,9.9068,9.9458,205067.0
2025-01-29 14:00:00,10.19,10.19,10.05,10.09,437071.0,9.9361,9.9361,9.7996,9.8386,437071.0
2025-01-29 14:30:00,10.08,10.23,10.07,10.17,662238.0,9.8288,9.9751,9.8191,9.9166,662238.0
2025-01-29 15:00:00,10.17,10.18,10.06,10.13,747099.0,9.9166,9.9263,9.8093,9.8776,747099.0
2025-01-29 15:30:00,10.13,10.22,10.11,10.14,699686.0,9.8776,9.9653,9.8581,9.8873,699686.0
2025-01-30 09:30:00,10.22,10.32,10.21,10.29,243479.0,9.9653,10.0628,9.9556,10.0336,243479.0
2025-01-30 10:00:00,10.31,10.42,10.3,10.34,799079.0,10.0531,10.1603,10.0433,10.0823,799079.0
2025-01-30 10:30:00,10.34,10.43,10.3,10.32,1300319.0,10.0823,10.1701,10.0433,10.0628,1300319.0
2025-01-30 11:00:00,10.32,10.38,10.31,10.38,915507.0,10.0628,10.1213,10.0531,10.1213,915507.0
2025-01-30 11:30:00,10.38,10.44,10.37,10.41,401903.0,10.1213,10.1798,10.1116,10.1506,401903.0
2025-01-30 12:00:00,10.42,10.45,10.4,10.42,274063.0,10.1603,10.1896,10.1408,10.1603,274063.0
2025-01-30 12:30:00,10.42,10.44,10.38,10.4,536586.0,10.1603,10.1798,10.1213,10.1408,536586.0
2025-01-30 13:00:00,10.4,10.43,10.38,10.4,277040.0,10.1408,10.1701,10.1213,10.1408,277040.0
2025-01-30 13:30:00,10.4,10.42,10.38,10.4,392609.0,10.1408,10.1603,10.1213,10.1408,392609.0
2025-01-30 14:00:00,10.4,10.41,10.38,10.4,623020.0,10.1408,10.1506,10.1213,10.1408,623020.0
2025-01-30 14:30:00,10.4,10.42,10.37,10.42,265266.0,10.1408,10.1603,10.1116,10.1603,265266.0
2025-01-30 15:00:00,10.42,10.42,10.33,10.33,483289.0,10.1603,10.1603,10.0726,10.0726,483289.0
2025-01-30 15:30:00,10.33,10.34,10.12,10.25,1575599.0,10.0726,10.0823,9.8678,9.9946,1575599.0
2025-01-31 09:30:00,10.2,10.29,10.15,10.22,299361.0,9.9458,10.0336,9.8971,9.9653,299361.0
2025-01-31 10:00:00,10.22,10.3,10.22,10.29,656622.0,9.9653,10.0433,9.9653,10.0336,656622.0
2025-01-31 10:30:00,10.28,10.29,10.21,10.27,615136.0,10.0238,10.0336,9.9556,10.0141,615136.0
2025-01-31 11:00:00,10.26,10.29,10.24,10.28,385125.0,10.0043,10.0336,9.9848,10.0238,385125.0
2025-01-31 11:30:00,10.28,10.33,10.27,10.32,287903.0,10.0238,10.0726,10.0141,10.0628,287903.0
2025-01-31 12:00:00,10.32,10.37,10.29,10.37,392231.0,10.0628,10.1116,10.0336,10.1116,392231.0
2025-01-31 12:30:00,10.37,10.41,10.36,10.38,438394.0,10.1116,10.1506,10.1018,10.1213,438394.0
2025-01-31 13:00:00,10.38,10.42,10.3,10.3,906776.0,10.1213,10.1603,10.0433,10.0433,906776.0
2025-01-31 13:30:00,10.3,10.36,10.22,10.31,897696.0,10.0433,10.1018,9.9653,10.0531,897696.0
2025-01-31 14:00:00,10.32,10.34,10.25,10.33,816718.0,10.0628,10.0823,9.9946,10.0726,816718.0
2025-01-31 14:30:00,10.32,10.33,10.22,10.27,843686.0,10.0628,10.0726,9.9653,10.0141,843686.0
2025-01-31 15:00:00,10.27,10.27,10.19,10.25,704281.0,10.0141,10.0141,9.9361,9.9946,704281.0
2025-01-31 15:30:00,10.25,10.31,10.23,10.26,1369797.0,9.9946,10.0531,9.9751,10.0043,1369797.0
2025-02-03 09:30:00,9.97,10.0,9.83,9.91,344632.0,9.7215,9.7508,9.585,9.663,344632.0
2025-02-03 10:00:00,9.91,10.12,9.85,10.11,1113826.0,9.663,9.8678,9.6045,9.8581,1113826.0
2025-02-03 10:30:00,10.11,10.16,10.07,10.11,1536248.0,9.8581,9.9068,9.8191,9.8581,1536248.0
2025-02-03 11:00:00,10.1,10.12,10.01,10.08,399188.0,9.8483,9.8678,9.7606,9.8288,399188.0
2025-02-03 11:30:00,10.07,10.11,10.05,10.05,357735.0,9.8191,9.8581,9.7996,9.7996,357735.0
2025-02-03 12:00:00,10.05,10.07,10.02,10.04,355858.0,9.7996,9.8191,9.7703,9.7898,355858.0
2025-02-03 12:30:00,10.04,10.07,10.0,10.04,648900.0,9.7898,9.8191,9.7508,9.7898,648900.0
2025-02-03 13:00:00,10.04,10.08,10.0,10.08,281026.0,9.7898,9.8288,9.7508,9.8288,281026.0
2025-02-03 13:30:00,10.08,10.11,10.07,10.1,161884.0,9.8288,9.8581,9.8191,9.8483,161884.0
2025-02-03 14:00:00,10.1,10.12,10.06,10.07,337839.0,9.8483,9.8678,9.8093,9.8191,337839.0
2025-02-03 14:30:00,10.07,10.12,10.06,10.11,261806.0,9.8191,9.8678,9.8093,9.8581,261806.0
2025-02-03 15:00:00,10.11,10.14,10.07,10.08,676676.0,9.8581,9.8873,9.8191,9.8288,676676.0
2025-02-03 15:30:00,10.08,10.1,10.03,10.04,1917237.0,9.8288,9.8483,9.7801,9.7898,1917237.0
2025-02-04 09:30:00,10.1,10.16,10.0,10.16,289277.0,9.8483,9.9068,9.7508,9.9068,289277.0
2025-02-04 10:00:00,10.16,10.22,10.15,10.19,411830.0,9.9068,9.9653,9.8971,9.9361,411830.0
2025-02-04 10:30:00,10.19,10.22,10.17,10.19,1021509.0,9.9361,9.9653,9.9166,9.9361,1021509.0
2025-02-04 11:00:00,10.19,10.29,10.18,10.28,621081.0,9.9361,10.0336,9.9263,10.0238,621081.0
2025-02-04 11:30:00,10.27,10.28,10.25,10.27,284218.0,10.0141,10.0238,9.9946,10.0141,284218.0
2025-02-04 12:00:00,10.26,10.28,10.22,10.22,363729.0,10.0043,10.0238,9.9653,9.9653,363729.0
2025-02-04 12:30:00,10.23,10.28,10.23,10.27,287927.0,9.9751,10.0238,9.9751,10.0141,287927.0
2025-02-04 13:00:00,10.28,10.29,10.26,10.27,192861.0,10.0238,10.0336,10.0043,10.0141,192861.0
2025-02-04 13:30:00,10.27,10.3,10.25,10.28,388855.0,10.0141,10.0433,9.9946,10.0238,388855.0
2025-02-04 14:00:00,10.28,10.32,10.27,10.3,385412.0,10.0238,10.0628,10.0141,10.0433,385412.0
2025-02-04 14:30:00,10.3,10.36,10.3,10.32,704996.0,10.0433,10.1018,10.0433,10.0628,704996.0
2025-02-04 15:00:00,10.32,10.34,10.29,10.29,428917.0,10.0628,10.0823,10.0336,10.0336,428917.0
2025-02-04 15:30:00,10.29,10.35,10.28,10.34,814341.0,10.0336,10.0921,10.0238,10.0823,814341.0
2025-02-05 09:30:00,10.39,10.42,10.27,10.28,157580.0,10.1311,10.1603,10.0141,10.0238,157580.0
2025-02-05 10:00:00,10.29,10.35,10.25,10.3,229646.0,10.0336,10.0921,9.9946,10.0433,229646.0
2025-02-05 10:30:00,10.3,10.32,10.25,10.27,502700.0,10.0433,10.0628,9.9946,10.0141,502700.0
2025-02-05 11:00:00,10.27,10.29,10.25,10.29,366698.0,10.0141,10.0336,9.9946,10.0336,366698.0
2025-02-05 11:30:00,10.29,10.3,10.26,10.29,366855.0,10.0336,10.0433,10.0043,10.0336,366855.0
2025-02-05 12:00:00,10.29,10.3,10.24,10.26,522282.0,10.0336,10.0433,9.9848,10.0043,522282.0
2025-02-05 12:30:00,10.26,10.29,10.24,10.27,335984.0,10.0043,10.0336,9.9848,10.0141,335984.0
2025-02-05 13:00:00,10.27,10.29,10.26,10.28,232946.0,10.0141,10.0336,10.0043,10.0238,232946.0
2025-02-05 13:30:00,10.28,10.32,10.27,10.29,199208.0,10.0238,10.0628,10.0141,10.0336,199208.0
2025-02-05 14:00:00,10.29,10.3,10.27,10.28,293603.0,10.0336,10.0433,10.0141,10.0238,293603.0
2025-02-05 14:30:00,10.29,10.3,10.27,10.28,315188.0,10.0336,10.0433,10.0141,10.0238,315188.0
2025-02-05 15:00:00,10.28,10.32,10.27,10.32,379332.0,10.0238,10.0628,10.0141,10.0628,379332.0
2025-02-05 15:30:00,10.32,10.36,10.31,10.36,877612.0,10.0628,10.1018,10.0531,10.1018,877612.0
2025-02-06 09:30:00,10.44,10.44,10.29,10.33,221825.0,10.1798,10.1798,10.0336,10.0726,221825.0
2025-02-06 10:00:00,10.33,10.36,10.3,10.32,97006.0,10.0726,10.1018,10.0433,10.0628,97006.0
2025-02-06 10:30:00,10.31,10.38,10.3,10.38,1464246.0,10.0531,10.1213,10.0433,10.1213,1464246.0
2025-02-06 11:00:00,10.38,10.44,10.36,10.43,492579.0,10.1213,10.1798,10.1018,10.1701,492579.0
2025-02-06 11:30:00,10.43,10.45,10.41,10.42,886772.0,10.1701,10.1896,10.1506,10.1603,886772.0
2025-02-06 12:00:00,10.43,10.45,10.4,10.44,267908.0,10.1701,10.1896,10.1408,10.1798,267908.0
2025-02-06 12:30:00,10.44,10.46,10.41,10.42,167465.0,10.1798,10.1993,10.1506,10.1603,167465.0
2025-02-06 13:00:00,10.43,10.44,10.41,10.42,298671.0,10.1701,10.1798,10.1506,10.1603,298671.0
2025-02-06 13:30:00,10.42,10.43,10.4,10.42,190200.0,10.1603,10.1701,10.1408,10.1603,190200.0
2025-02-06 14:00:00,10.42,10.43,10.4,10.42,353033.0,10.1603,10.1701,10.1408,10.1603,353033.0
2025-02-06 14:30:00,10.42,10.43,10.38,10.43,325276.0,10.1603,10.1701,10.1213,10.1701,325276.0
2025-02-06 15:00:00,10.43,10.44,10.38,10.4,469032.0,10.1701,10.1798,10.1213,10.1408,469032.0
2025-02-06 15:30:00,10.4,10.44,10.39,10.42,1461359.0,10.1408,10.1798,10.1311,10.1603,1461359.0
2025-02-07 09:30:00,10.4,10.42,10.34,10.42,244995.0,10.1408,10.1603,10.0823,10.1603,244995.0
2025-02-07 10:00:00,10.42,10.42,10.27,10.35,412734.0,10.1603,10.1603,10.0141,10.0921,412734.0
2025-02-07 10:30:00,10.34,10.37,10.2,10.25,697333.0,10.0823,10.1116,9.9458,9.9946,697333.0
2025-02-07 11:00:00,10.25,10.36,10.19,10.33,931571.0,9.9946,10.1018,9.9361,10.0726,931571.0
2025-02-07 11:30:00,10.33,10.41,10.32,10.38,879001.0,10.0726,10.1506,10.0628,10.1213,879001.0
2025-02-07 12:00:00,10.38,10.41,10.33,10.35,610502.0,10.1213,10.1506,10.0726,10.0921,610502.0
2025-02-07 12:30:00,10.35,10.35,10.32,10.33,122942.0,10.0921,10.0921,10.0628,10.0726,122942.0
2025-02-07 13:00:00,10.33,10.36,10.32,10.34,155234.0,10.0726,10.1018,10.0628,10.0823,155234.0
2025-02-07 13:30:00,10.34,10.35,10.29,10.29,237023.0,10.0823,10.0921,10.0336,10.0336,237023.0
2025-02-07 14:00:00,10.29,10.33,10.28,10.3,304139.0,10.0336,10.0726,10.0238,10.0433,304139.0
2025-02-07 14:30:00,10.3,10.32,10.29,10.3,370186.0,10.0433,10.0628,10.0336,10.0433,370186.0
2025-02-07 15:00:00,10.3,10.32,10.29,10.29,281153.0,10.0433,10.0628,10.0336,10.0336,281153.0
2025-02-07 15:30:00,10.29,10.34,10.29,10.29,1348120.0,10.0336,10.0823,10.0336,10.0336,1348120.0
2025-02-10 09:30:00,10.35,10.4,10.18,10.28,215517.0,10.0921,10.1408,9.9263,10.0238,215517.0
2025-02-10 10:00:00,10.28,10.3,10.26,10.29,482944.0,10.0238,10.0433,10.0043,10.0336,482944.0
2025-02-10 10:30:00,10.3,10.35,10.27,10.34,1757666.0,10.0433,10.0921,10.0141,10.0823,1757666.0
2025-02-10 11:00:00,10.34,10.36,10.24,10.31,1284201.0,10.0823,10.1018,9.9848,10.0531,1284201.0
2025-02-10 11:30:00,10.31,10.31,10.2,10.21,265721.0,10.0531,10.0531,9.9458,9.9556,265721.0
2025-02-10 12:00:00,10.21,10.22,10.17,10.18,225633.0,9.9556,9.9653,9.9166,9.9263,225633.0
2025-02-10 12:30:00,10.18,10.19,10.16,10.19,180133.0,9.9263,9.9361,9.9068,9.9361,180133.0
2025-02-10 13:00:00,10.19,10.2,10.16,10.18,200917.0,9.9361,9.9458,9.9068,9.9263,200917.0
2025-02-10 13:30:00,10.18,10.22,10.17,10.21,188442.0,9.9263,9.9653,9.9166,9.9556,188442.0
2025-02-10 14:00:00,10.2,10.24,10.18,10.24,302329.0,9.9458,9.9848,9.9263,9.9848,302329.0
2025-02-10 14:30:00,10.24,10.24,10.21,10.21,165825.0,9.9848,9.9848,9.9556,9.9556,165825.0
2025-02-10 15:00:00,10.21,10.21,10.19,10.21,290512.0,9.9556,9.9556,9.9361,9.9556,290512.0
2025-02-10 15:30:00,10.21,10.23,10.15,10.17,1022823.0,9.9556,9.9751,9.8971,9.9166,1022823.0
2025-02-11 09:30:00,10.12,10.23,10.06,10.19,216097.0,9.8678,9.9751,9.8093,9.9361,216097.0
2025-02-11 10:00:00,10.17,10.22,10.11,10.22,331742.0,9.9166,9.9653,9.8581,9.9653,331742.0
2025-02-11 10:30:00,10.22,10.24,10.18,10.24,501255.0,9.9653,9.9848,9.9263,9.9848,501255.0
2025-02-11 11:00:00,10.24,10.29,10.23,10.26,629370.0,9.9848,10.0336,9.9751,10.0043,629370.0
2025-02-11 11:30:00,10.26,10.29,10.25,10.29,456958.0,10.0043,10.0336,9.9946,10.0336,456958.0
2025-02-11 12:00:00,10.28,10.34,10.27,10.29,704867.0,10.0238,10.0823,10.0141,10.0336,704867.0
2025-02-11 12:30:00,10.29,10.3,10.23,10.25,397440.0,10.0336,10.0433,9.9751,9.9946,397440.0
2025-02-11 13:00:00,10.25,10.27,10.23,10.24,353270.0,9.9946,10.0141,9.9751,9.9848,353270.0
2025-02-11 13:30:00,10.25,10.25,10.2,10.21,251558.0,9.9946,9.9946,9.9458,9.9556,251558.0
2025-02-11 14:00:00,10.21,10.22,10.17,10.18,887385.0,9.9556,9.9653,9.9166,9.9263,887385.0
2025-02-11 14:30:00,10.18,10.22,10.17,10.22,440044.0,9.9263,9.9653,9.9166,9.9653,440044.0
2025-02-11 15:00:00,10.21,10.22,10.17,10.2,404327.0,9.9556,9.9653,9.9166,9.9458,404327.0
2025-02-11 15:30:00,10.2,10.3,10.17,10.29,2419507.0,9.9458,10.0433,9.9166,10.0336,2419507.0
2025-02-12 09:30:00,10.12,10.16,9.94,9.98,316528.0,9.8678,9.9068,9.6923,9.7313,316528.0
2025-02-12 10:00:00,9.98,10.05,9.94,10.0,580028.0,9.7313,9.7996,9.6923,9.7508,580028.0
2025-02-12 10:30:00,10.0,10.1,9.99,10.04,3616095.0,9.7508,9.8483,9.741,9.7898,3616095.0
2025-02-12 11:00:00,10.03,10.04,9.93,9.95,801927.0,9.7801,9.7898,9.6825,9.702,801927.0
2025-02-12 11:30:00,9.95,9.96,9.9,9.93,406257.0,9.702,9.7118,9.6533,9.6825,406257.0
2025-02-12 12:00:00,9.93,9.97,9.91,9.94,366156.0,9.6825,9.7215,9.663,9.6923,366156.0
2025-02-12 12:30:00,9.95,9.97,9.93,9.95,193538.0,9.702,9.7215,9.6825,9.702,193538.0
2025-02-12 13:00:00,9.95,9.96,9.91,9.92,204625.0,9.702,9.7118,9.663,9.6728,204625.0
2025-02-12 13:30:00,9.92,9.96,9.91,9.94,183114.0,9.6728,9.7118,9.663,9.6923,183114.0
2025-02-12 14:00:00,9.94,9.94,9.89,9.9,205361.0,9.6923,9.6923,9.6435,9.6533,205361.0
2025-02-12 14:30:00,9.9,9.92,9.89,9.91,349045.0,9.6533,9.6728,9.6435,9.663,349045.0
2025-02-12 15:00:00,9.91,9.91,9.86,9.88,764774.0,9.663,9.663,9.6143,9.6338,764774.0
2025-02-12 15:30:00,9.87,9.88,9.8,9.85,1011413.0,9.624,9.6338,9.5558,9.6045,1011413.0
2025-02-13 09:30:00,9.88,9.9,9.79,9.81,237727.0,9.6338,9.6533,9.546,9.5655,237727.0
2025-02-13 10:00:00,9.82,9.86,9.79,9.82,295899.0,9.5753,9.6143,9.546,9.5753,295899.0
2025-02-13 10:30:00,9.82,9.82,9.75,9.82,464599.0,9.5753,9.5753,9.507,9.5753,464599.0
2025-02-13 11:00:00,9.82,9.85,9.78,9.83,451637.0,9.5753,9.6045,9.5363,9.585,451637.0
2025-02-13 11:30:00,9.83,9.87,9.82,9.85,298889.0,9.585,9.624,9.5753,9.6045,298889.0
2025-02-13 12:00:00,9.85,9.9,9.84,9.88,227701.0,9.6045,9.6533,9.5948,9.6338,227701.0
2025-02-13 12:30:00,9.88,9.89,9.84,9.85,320753.0,9.6338,9.6435,9.5948,9.6045,320753.0
2025-02-13 13:00:00,9.85,9.86,9.82,9.86,281142.0,9.6045,9.6143,9.5753,9.6143,281142.0
2025-02-13 13:30:00,9.86,9.88,9.81,9.88,1066798.0,9.6143,9.6338,9.5655,9.6338,1066798.0
2025-02-13 14:00:00,9.87,9.91,9.85,9.89,655666.0,9.624,9.663,9.6045,9.6435,655666.0
2025-02-13 14:30:00,9.88,9.9,9.82,9.83,705376.0,9.6338,9.6533,9.5753,9.585,705376.0
2025-02-13 15:00:00,9.83,9.87,9.82,9.86,470435.0,9.585,9.624,9.5753,9.6143,470435.0
2025-02-13 15:30:00,9.86,9.9,9.84,9.9,894200.0,9.6143,9.6533,9.5948,9.6533,894200.0
2025-02-14 09:30:00,9.96,10.1,9.95,10.03,149703.0,9.7118,9.8483,9.702,9.7801,149703.0
2025-02-14 10:00:00,10.02,10.04,9.94,9.95,184824.0,9.7703,9.7898,9.6923,9.702,184824.0
2025-02-14 10:30:00,9.95,10.02,9.94,9.94,711488.0,9.702,9.7703,9.6923,9.6923,711488.0
2025-02-14 11:00:00,9.95,9.98,9.91,9.92,785022.0,9.702,9.7313,9.663,9.6728,785022.0
2025-02-14 11:30:00,9.92,9.94,9.9,9.93,445686.0,9.6728,9.6923,9.6533,9.6825,445686.0
2025-02-14 12:00:00,9.94,9.96,9.92,9.93,187015.0,9.6923,9.7118,9.6728,9.6825,187015.0
2025-02-14 12:30:00,9.93,9.95,9.91,9.93,185371.0,9.6825,9.702,9.663,9.6825,185371.0
2025-02-14 13:00:00,9.93,9.93,9.9,9.91,212759.0,9.6825,9.6825,9.6533,9.663,212759.0
2025-02-14 13:30:00,9.92,9.95,9.91,9.94,109696.0,9.6728,9.702,9.663,9.6923,109696.0
2025-02-14 14:00:00,9.95,9.95,9.93,9.95,75799.0,9.702,9.702,9.6825,9.702,75799.0
2025-02-14 14:30:00,9.95,9.95,9.93,9.94,86684.0,9.702,9.702,9.6825,9.6923,86684.0
2025-02-14 15:00:00,9.95,9.96,9.94,9.95,159161.0,9.702,9.7118,9.6923,9.702,159161.0
2025-02-14 15:30:00,9.94,9.95,9.9,9.95,510817.0,9.6923,9.702,9.6533,9.702,510817.0
2025-02-18 09:30:00,9.94,9.98,9.9,9.94,173248.0,9.6923,9.7313,9.6533,9.6923,173248.0
2025-02-18 10:00:00,9.94,10.03,9.93,10.02,186888.0,9.6923,9.7801,9.6825,9.7703,186888.0
2025-02-18 10:30:00,10.01,10.08,10.01,10.04,513336.0,9.7606,9.8288,9.7606,9.7898,513336.0
2025-02-18 11:00:00,10.04,10.06,10.01,10.03,430277.0,9.7898,9.8093,9.7606,9.7801,430277.0
2025-02-18 11:30:00,10.02,10.03,9.99,10.03,200264.0,9.7703,9.7801,9.741,9.7801,200264.0
2025-02-18 12:00:00,10.03,10.13,10.02,10.1,306014.0,9.7801,9.8776,9.7703,9.8483,306014.0
2025-02-18 12:30:00,10.1,10.1,10.05,10.05,253910.0,9.8483,9.8483,9.7996,9.7996,253910.0
2025-02-18 13:00:00,10.05,10.08,10.04,10.05,300889.0,9.7996,9.8288,9.7898,9.7996,300889.0
2025-02-18 13:30:00,10.05,10.06,10.01,10.03,105312.0,9.7996,9.8093,9.7606,9.7801,105312.0
2025-02-18 14:00:00,10.03,10.03,9.99,10.01,149574.0,9.7801,9.7801,9.741,9.7606,149574.0
2025-02-18 14:30:00,10.0,10.03,10.0,10.02,99637.0,9.7508,9.7801,9.7508,9.7703,99637.0
2025-02-18 15:00:00,10.03,10.05,10.02,10.04,87779.0,9.7801,9.7996,9.7703,9.7898,87779.0
2025-02-18 15:30:00,10.04,10.06,10.02,10.04,583525.0,9.7898,9.8093,9.7703,9.7898,583525.0
2025-02-19 09:30:00,9.93,9.99,9.91,9.98,156614.0,9.6825,9.741,9.663,9.7313,156614.0
2025-02-19 10:00:00,9.99,10.05,9.98,10.03,137852.0,9.741,9.7996,9.7313,9.7801,137852.0
2025-02-19 10:30:00,10.03,10.04,9.96,9.99,426038.0,9.7801,9.7898,9.7118,9.741,426038.0
2025-02-19 11:00:00,9.99,10.01,9.98,10.0,156110.0,9.741,9.7606,9.7313,9.7508,156110.0
2025-02-19 11:30:00,10.01,10.01,9.98,10.0,177450.0,9.7606,9.7606,9.7313,9.7508,177450.0
2025-02-19 12:00:00,9.99,10.0,9.97,9.98,113484.0,9.741,9.7508,9.7215,9.7313,113484.0
2025-02-19 12:30:00,9.97,10.0,9.97,9.99,104844.0,9.7215,9.7508,9.7215,9.741,104844.0
2025-02-19 13:00:00,9.99,10.0,9.98,10.0,127542.0,9.741,9.7508,9.7313,9.7508,127542.0
2025-02-19 13:30:00,10.0,10.01,9.99,10.0,141984.0,9.7508,9.7606,9.741,9.7508,141984.0
2025-02-19 14:00:00,10.0,10.04,9.97,10.0,392124.0,9.7508,9.7898,9.7215,9.7508,392124.0
2025-02-19 14:30:00,10.0,10.07,9.99,10.05,1336025.0,9.7508,9.8191,9.741,9.7996,1336025.0
2025-02-19 15:00:00,10.05,10.08,10.05,10.07,226845.0,9.7996,9.8288,9.7996,9.8191,226845.0
2025-02-19 15:30:00,10.07,10.09,10.01,10.03,990689.0,9.8191,9.8386,9.7606,9.7801,990689.0
2025-02-20 09:30:00,10.0,10.0,9.84,9.88,133968.0,9.7508,9.7508,9.5948,9.6338,133968.0
2025-02-20 10:00:00,9.88,9.9,9.76,9.79,500759.0,9.6338,9.6533,9.5168,9.546,500759.0
2025-02-20 10:30:00,9.78,9.84,9.78,9.8,610948.0,9.5363,9.5948,9.5363,9.5558,610948.0
2025-02-20 11:00:00,9.8,9.81,9.77,9.79,623449.0,9.5558,9.5655,9.5265,9.546,623449.0
2025-02-20 11:30:00,9.78,9.82,9.78,9.82,259475.0,9.5363,9.5753,9.5363,9.5753,259475.0
2025-02-20 12:00:00,9.82,9.85,9.8,9.83,108390.0,9.5753,9.6045,9.5558,9.585,108390.0
2025-02-20 12:30:00,9.83,9.84,9.81,9.83,58621.0,9.585,9.5948,9.5655,9.585,58621.0
2025-02-20 13:00:00,9.82,9.84,9.81,9.82,176397.0,9.5753,9.5948,9.5655,9.5753,176397.0
2025-02-20 13:30:00,9.82,9.85,9.82,9.84,94587.0,9.5753,9.6045,9.5753,9.5948,94587.0
2025-02-20 14:00:00,9.84,9.85,9.81,9.85,103357.0,9.5948,9.6045,9.5655,9.6045,103357.0
2025-02-20 14:30:00,9.85,9.88,9.84,9.87,265129.0,9.6045,9.6338,9.5948,9.624,265129.0
2025-02-20 15:00:00,9.87,9.88,9.85,9.86,265454.0,9.624,9.6338,9.6045,9.6143,265454.0
2025-02-20 15:30:00,9.86,9.91,9.84,9.85,826004.0,9.6143,9.663,9.5948,9.6045,826004.0
2025-02-21 09:30:00,10.01,10.03,9.85,9.86,296742.0,9.7606,9.7801,9.6045,9.6143,296742.0
2025-02-21 10:00:00,9.86,9.91,9.83,9.85,362044.0,9.6143,9.663,9.585,9.6045,362044.0
2025-02-21 10:30:00,9.85,9.87,9.77,9.77,522125.0,9.6045,9.624,9.5265,9.5265,522125.0
2025-02-21 11:00:00,9.78,9.8,9.74,9.77,920279.0,9.5363,9.5558,9.4973,9.5265,920279.0
2025-02-21 11:30:00,9.77,9.78,9.74,9.78,371619.0,9.5265,9.5363,9.4973,9.5363,371619.0
2025-02-21 12:00:00,9.78,9.78,9.74,9.75,204568.0,9.5363,9.5363,9.4973,9.507,204568.0
2025-02-21 12:30:00,9.75,9.75,9.7,9.71,298457.0,9.507,9.507,9.4583,9.468,298457.0
2025-02-21 13:00:00,9.71,9.72,9.63,9.64,460391.0,9.468,9.4778,9.39,9.3998,460391.0
2025-02-21 13:30:00,9.64,9.67,9.6,9.6,243432.0,9.3998,9.429,9.3608,9.3608,243432.0
2025-02-21 14:00:00,9.61,9.62,9.51,9.54,488693.0,9.3705,9.3803,9.273,9.3023,488693.0
2025-02-21 14:30:00,9.54,9.57,9.51,9.54,601786.0,9.3023,9.3315,9.273,9.3023,601786.0
2025-02-21 15:00:00,9.54,9.6,9.52,9.59,445984.0,9.3023,9.3608,9.2828,9.351,445984.0
2025-02-21 15:30:00,9.59,9.61,9.53,9.54,1019620.0,9.351,9.3705,9.2925,9.3023,1019620.0
2025-02-24 09:30:00,9.66,9.66,9.52,9.53,359148.0,9.4193,9.4193,9.2828,9.2925,359148.0
2025-02-24 10:00:00,9.53,9.56,9.43,9.52,447682.0,9.2925,9.3218,9.195,9.2828,447682.0
2025-02-24 10:30:00,9.51,9.6,9.5,9.53,1073105.0,9.273,9.3608,9.2633,9.2925,1073105.0
2025-02-24 11:00:00,9.54,9.58,9.53,9.57,568627.0,9.3023,9.3413,9.2925,9.3315,568627.0
2025-02-24 11:30:00,9.57,9.62,9.56,9.57,396600.0,9.3315,9.3803,9.3218,9.3315,396600.0
2025-02-24 12:00:00,9.56,9.61,9.56,9.59,301943.0,9.3218,9.3705,9.3218,9.351,301943.0
2025-02-24 12:30:00,9.58,9.62,9.57,9.62,165507.0,9.3413,9.3803,9.3315,9.3803,165507.0
2025-02-24 13:00:00,9.62,9.66,9.61,9.65,186422.0,9.3803,9.4193,9.3705,9.4095,186422.0
2025-02-24 13:30:00,9.64,9.68,9.64,9.64,172345.0,9.3998,9.4388,9.3998,9.3998,172345.0
2025-02-24 14:00:00,9.64,9.67,9.64,9.64,126228.0,9.3998,9.429,9.3998,9.3998,126228.0
2025-02-24 14:30:00,9.65,9.67,9.63,9.63,127797.0,9.4095,9.429,9.39,9.39,127797.0
2025-02-24 15:00:00,9.63,9.65,9.59,9.6,195620.0,9.39,9.4095,9.351,9.3608,195620.0
2025-02-24 15:30:00,9.59,9.61,9.48,9.5,1111234.0,9.351,9.3705,9.2438,9.2633,1111234.0
2025-02-25 09:30:00,9.57,9.63,9.51,9.58,288790.0,9.3315,9.39,9.273,9.3413,288790.0
2025-02-25 10:00:00,9.57,9.57,9.47,9.49,441196.0,9.3315,9.3315,9.234,9.2535,441196.0
2025-02-25 10:30:00,9.49,9.6,9.47,9.57,1019505.0,9.2535,9.3608,9.234,9.3315,1019505.0
2025-02-25 11:00:00,9.57,9.59,9.52,9.53,587086.0,9.3315,9.351,9.2828,9.2925,587086.0
2025-02-25 11:30:00,9.53,9.53,9.44,9.51,678447.0,9.2925,9.2925,9.2048,9.273,678447.0
2025-02-25 12:00:00,9.51,9.53,9.48,9.53,614925.0,9.273,9.2925,9.2438,9.2925,614925.0
2025-02-25 12:30:00,9.52,9.6,9.52,9.6,393520.0,9.2828,9.3608,9.2828,9.3608,393520.0
2025-02-25 13:00:00,9.6,9.63,9.55,9.56,268726.0,9.3608,9.39,9.312,9.3218,268726.0
2025-02-25 13:30:00,9.55,9.6,9.55,9.55,213641.0,9.312,9.3608,9.312,9.312,213641.0
2025-02-25 14:00:00,9.55,9.58,9.53,9.54,299694.0,9.312,9.3413,9.2925,9.3023,299694.0
2025-02-25 14:30:00,9.54,9.61,9.54,9.59,330718.0,9.3023,9.3705,9.3023,9.351,330718.0
2025-02-25 15:00:00,9.59,9.62,9.57,9.59,315281.0,9.351,9.3803,9.3315,9.351,315281.0
2025-02-25 15:30:00,9.58,9.59,9.49,9.5,940796.0,9.3413,9.351,9.2535,9.2633,940796.0
2025-02-26 09:30:00,9.51,9.61,9.47,9.58,250908.0,9.273,9.3705,9.234,9.3413,250908.0
2025-02-26 10:00:00,9.58,9.59,9.54,9.55,420746.0,9.3413,9.351,9.3023,9.312,420746.0
2025-02-26 10:30:00,9.55,9.6,9.54,9.59,1059536.0,9.312,9.3608,9.3023,9.351,1059536.0
2025-02-26 11:00:00,9.59,9.6,9.56,9.58,1350546.0,9.351,9.3608,9.3218,9.3413,1350546.0
2025-02-26 11:30:00,9.58,9.6,9.57,9.59,761244.0,9.3413,9.3608,9.3315,9.351,761244.0
2025-02-26 12:00:00,9.59,9.6,9.55,9.58,971173.0,9.351,9.3608,9.312,9.3413,971173.0
2025-02-26 12:30:00,9.58,9.58,9.52,9.53,609368.0,9.3413,9.3413,9.2828,9.2925,609368.0
2025-02-26 13:00:00,9.54,9.55,9.52,9.53,275586.0,9.3023,9.312,9.2828,9.2925,275586.0
2025-02-26 13:30:00,9.53,9.54,9.49,9.53,331680.0,9.2925,9.3023,9.2535,9.2925,331680.0
2025-02-26 14:00:00,9.53,9.53,9.48,9.49,529267.0,9.2925,9.2925,9.2438,9.2535,529267.0
2025-02-26 14:30:00,9.49,9.51,9.47,9.47,366857.0,9.2535,9.273,9.234,9.234,366857.0
2025-02-26 15:00:00,9.47,9.51,9.46,9.51,466868.0,9.234,9.273,9.2243,9.273,466868.0
2025-02-26 15:30:00,9.5,9.6,9.5,9.58,878949.0,9.2633,9.3608,9.2633,9.3413,878949.0
2025-02-27 09:30:00,9.58,9.63,9.53,9.54,168917.0,9.3413,9.39,9.2925,9.3023,168917.0
2025-02-27 10:00:00,9.54,9.73,9.5,9.67,1961002.0,9.3023,9.4875,9.2633,9.429,1961002.0
2025-02-27 10:30:00,9.67,9.68,9.61,9.61,4333112.0,9.429,9.4388,9.3705,9.3705,4333112.0
2025-02-27 11:00:00,9.61,9.65,9.6,9.62,547983.0,9.3705,9.4095,9.3608,9.3803,547983.0
2025-02-27 11:30:00,9.62,9.65,9.6,9.61,276138.0,9.3803,9.4095,9.3608,9.3705,276138.0
2025-02-27 12:00:00,9.62,9.64,9.59,9.61,306171.0,9.3803,9.3998,9.351,9.3705,306171.0
2025-02-27 12:30:00,9.61,9.62,9.55,9.58,305340.0,9.3705,9.3803,9.312,9.3413,305340.0
2025-02-27 13:00:00,9.57,9.64,9.57,9.63,369664.0,9.3315,9.3998,9.3315,9.39,369664.0
2025-02-27 13:30:00,9.63,9.7,9.63,9.68,369252.0,9.39,9.4583,9.39,9.4388,369252.0
2025-02-27 14:00:00,9.69,9.69,9.61,9.62,228247.0,9.4485,9.4485,9.3705,9.3803,228247.0
2025-02-27 14:30:00,9.61,9.63,9.55,9.6,781055.0,9.3705,9.39,9.312,9.3608,781055.0
2025-02-27 15:00:00,9.61,9.61,9.55,9.57,382116.0,9.3705,9.3705,9.312,9.3315,382116.0
2025-02-27 15:30:00,9.56,9.61,9.56,9.59,814357.0,9.3218,9.3705,9.3218,9.351,814357.0
2025-02-28 09:30:00,9.59,9.77,9.59,9.75,389095.0,9.351,9.5265,9.351,9.507,389095.0
2025-02-28 10:00:00,9.75,9.83,9.74,9.83,1097968.0,9.507,9.585,9.4973,9.585,1097968.0
2025-02-28 10:30:00,9.82,9.85,9.79,9.84,1997101.0,9.5753,9.6045,9.546,9.5948,1997101.0
2025-02-28 11:00:00,9.85,9.86,9.83,9.83,344728.0,9.6045,9.6143,9.585,9.585,344728.0
2025-02-28 11:30:00,9.83,9.89,9.82,9.88,261538.0,9.585,9.6435,9.5753,9.6338,261538.0
2025-02-28 12:00:00,9.88,9.88,9.83,9.85,280491.0,9.6338,9.6338,9.585,9.6045,280491.0
2025-02-28 12:30:00,9.85,9.86,9.76,9.77,239518.0,9.6045,9.6143,9.5168,9.5265,239518.0
2025-02-28 13:00:00,9.76,9.79,9.68,9.72,244581.0,9.5168,9.546,9.4388,9.4778,244581.0
2025-02-28 13:30:00,9.73,9.79,9.72,9.72,181830.0,9.4875,9.546,9.4778,9.4778,181830.0
2025-02-28 14:00:00,9.72,9.76,9.71,9.74,168119.0,9.4778,9.5168,9.468,9.4973,168119.0
2025-02-28 14:30:00,9.75,9.8,9.74,9.79,150764.0,9.507,9.5558,9.4973,9.546,150764.0
2025-02-28 15:00:00,9.79,9.82,9.78,9.82,168926.0,9.546,9.5753,9.5363,9.5753,168926.0
2025-02-28 15:30:00,9.82,9.85,9.78,9.84,1102678.0,9.5753,9.6045,9.5363,9.5948,1102678.0
2025-03-03 09:30:00,9.86,9.95,9.78,9.79,190790.0,9.6143,9.702,9.5363,9.546,190790.0
2025-03-03 10:00:00,9.78,9.86,9.73,9.84,508311.0,9.5363,9.6143,9.4875,9.5948,508311.0
2025-03-03 10:30:00,9.84,9.87,9.78,9.79,510829.0,9.5948,9.624,9.5363,9.546,510829.0
2025-03-03 11:00:00,9.8,9.86,9.8,9.83,677940.0,9.5558,9.6143,9.5558,9.585,677940.0
2025-03-03 11:30:00,9.83,9.85,9.79,9.85,815621.0,9.585,9.6045,9.546,9.6045,815621.0
2025-03-03 12:00:00,9.84,9.92,9.83,9.9,861022.0,9.5948,9.6728,9.585,9.6533,861022.0
2025-03-03 12:30:00,9.9,9.9,9.84,9.85,274269.0,9.6533,9.6533,9.5948,9.6045,274269.0
2025-03-03 13:00:00,9.84,9.85,9.73,9.74,250811.0,9.5948,9.6045,9.4875,9.4973,250811.0
2025-03-03 13:30:00,9.74,9.84,9.7,9.77,723108.0,9.4973,9.5948,9.4583,9.5265,723108.0
2025-03-03 14:00:00,9.76,9.82,9.75,9.79,379521.0,9.5168,9.5753,9.507,9.546,379521.0
2025-03-03 14:30:00,9.79,9.82,9.68,9.71,1853515.0,9.546,9.5753,9.4388,9.468,1853515.0
2025-03-03 15:00:00,9.71,9.71,9.53,9.54,537406.0,9.468,9.468,9.2925,9.3023,537406.0
2025-03-03 15:30:00,9.54,9.62,9.53,9.62,1033112.0,9.3023,9.3803,9.2925,9.3803,1033112.0
2025-03-04 09:30:00,9.51,9.55,9.19,9.2,458428.0,9.273,9.312,8.961,8.9707,458428.0
2025-03-04 10:00:00,9.2,9.23,9.14,9.22,376769.0,8.9707,9.0,8.9122,8.9902,376769.0
2025-03-04 10:30:00,9.22,9.27,9.16,9.17,913241.0,8.9902,9.039,8.9317,8.9415,913241.0
2025-03-04 11:00:00,9.17,9.18,9.09,9.12,702997.0,8.9415,8.9512,8.8635,8.8927,702997.0
2025-03-04 11:30:00,9.12,9.24,9.1,9.23,794927.0,8.8927,9.0097,8.8732,9.0,794927.0
2025-03-04 12:00:00,9.23,9.33,9.22,9.31,570120.0,9.0,9.0975,8.9902,9.078,570120.0
2025-03-04 12:30:00,9.3,9.36,9.27,9.3,749492.0,9.0682,9.1267,9.039,9.0682,749492.0
2025-03-04 13:00:00,9.3,9.4,9.3,9.34,614421.0,9.0682,9.1658,9.0682,9.1072,614421.0
2025-03-04 13:30:00,9.35,9.43,9.34,9.42,667110.0,9.117,9.195,9.1072,9.1853,667110.0
2025-03-04 14:00:00,9.42,9.51,9.41,9.46,307832.0,9.1853,9.273,9.1755,9.2243,307832.0
2025-03-04 14:30:00,9.47,9.49,9.44,9.46,289115.0,9.234,9.2535,9.2048,9.2243,289115.0
2025-03-04 15:00:00,9.46,9.54,9.42,9.51,465262.0,9.2243,9.3023,9.1853,9.273,465262.0
2025-03-04 15:30:00,9.51,9.51,9.29,9.29,1841888.0,9.273,9.273,9.0585,9.0585,1841888.0
2025-03-05 09:30:00,9.3,9.38,9.14,9.16,359239.0,9.0682,9.1463,8.9122,8.9317,359239.0
2025-03-05 10:00:00,9.16,9.27,9.12,9.18,290572.0,8.9317,9.039,8.8927,8.9512,290572.0
2025-03-05 10:30:00,9.17,9.2,9.13,9.14,422813.0,8.9415,8.9707,8.9025,8.9122,422813.0
2025-03-05 11:00:00,9.14,9.14,9.04,9.07,282434.0,8.9122,8.9122,8.8147,8.844,282434.0
2025-03-05 11:30:00,9.07,9.13,9.05,9.12,236826.0,8.844,8.9025,8.8245,8.8927,236826.0
2025-03-05 12:00:00,9.12,9.18,9.11,9.13,339114.0,8.8927,8.9512,8.883,8.9025,339114.0
2025-03-05 12:30:00,9.13,9.19,9.12,9.17,250124.0,8.9025,8.961,8.8927,8.9415,250124.0
2025-03-05 13:00:00,9.17,9.21,9.12,9.16,376348.0,8.9415,8.9805,8.8927,8.9317,376348.0
2025-03-05 13:30:00,9.16,9.18,9.12,9.18,302420.0,8.9317,8.9512,8.8927,8.9512,302420.0
2025-03-05 14:00:00,9.18,9.26,9.17,9.21,297708.0,8.9512,9.0292,8.9415,8.9805,297708.0
2025-03-05 14:30:00,9.22,9.24,9.2,9.21,180706.0,8.9902,9.0097,8.9707,8.9805,180706.0
2025-03-05 15:00:00,9.21,9.26,9.18,9.21,222745.0,8.9805,9.0292,8.9512,8.9805,222745.0
2025-03-05 15:30:00,9.21,9.22,9.13,9.21,1217084.0,8.9805,8.9902,8.9025,8.9805,1217084.0
2025-03-06 09:30:00,9.09,9.12,8.9,8.95,398425.0,8.8635,8.8927,8.6782,8.727,398425.0
2025-03-06 10:00:00,8.95,9.04,8.93,9.01,300065.0,8.727,8.8147,8.7075,8.7855,300065.0
2025-03-06 10:30:00,9.02,9.08,9.0,9.05,436026.0,8.7952,8.8537,8.7757,8.8245,436026.0
2025-03-06 11:00:00,9.05,9.08,9.0,9.05,427230.0,8.8245,8.8537,8.7757,8.8245,427230.0
2025-03-06 11:30:00,9.05,9.1,8.95,8.96,334588.0,8.8245,8.8732,8.727,8.7367,334588.0
2025-03-06 12:00:00,8.96,8.97,8.92,8.93,316909.0,8.7367,8.7465,8.6977,8.7075,316909.0
2025-03-06 12:30:00,8.93,8.97,8.91,8.96,251576.0,8.7075,8.7465,8.688,8.7367,251576.0
2025-03-06 13:00:00,8.95,9.0,8.93,8.96,201035.0,8.727,8.7757,8.7075,8.7367,201035.0
2025-03-06 13:30:00,8.96,8.98,8.91,8.93,221549.0,8.7367,8.7562,8.688,8.7075,221549.0
2025-03-06 14:00:00,8.92,8.94,8.89,8.89,290770.0,8.6977,8.7172,8.6685,8.6685,290770.0
2025-03-06 14:30:00,8.89,9.06,8.88,8.94,1216469.0,8.6685,8.8342,8.6587,8.7172,1216469.0
2025-03-06 15:00:00,8.94,9.02,8.92,9.01,1087002.0,8.7172,8.7952,8.6977,8.7855,1087002.0
2025-03-06 15:30:00,9.01,9.05,8.97,8.99,1068511.0,8.7855,8.8245,8.7465,8.766,1068511.0
2025-03-07 09:30:00,8.99,9.04,8.94,8.97,261536.0,8.766,8.8147,8.7172,8.7465,261536.0
2025-03-07 10:00:00,8.96,9.02,8.85,8.88,586339.0,8.7367,8.7952,8.6295,8.6587,586339.0
2025-03-07 10:30:00,8.88,8.97,8.84,8.92,1442310.0,8.6587,8.7465,8.6197,8.6977,1442310.0
2025-03-07 11:00:00,8.91,8.92,8.8,8.8,578979.0,8.688,8.6977,8.5807,8.5807,578979.0
2025-03-07 11:30:00,8.8,8.83,8.77,8.78,320281.0,8.5807,8.61,8.5515,8.5612,320281.0
2025-03-07 12:00:00,8.78,8.81,8.75,8.78,200586.0,8.5612,8.5905,8.532,8.5612,200586.0
2025-03-07 12:30:00,8.77,8.91,8.76,8.87,420343.0,8.5515,8.688,8.5417,8.649,420343.0
2025-03-07 13:00:00,8.87,8.96,8.86,8.9,296247.0,8.649,8.7367,8.6392,8.6782,296247.0
2025-03-07 13:30:00,8.9,8.97,8.89,8.96,192561.0,8.6782,8.7465,8.6685,8.7367,192561.0
2025-03-07 14:00:00,8.96,8.98,8.92,8.96,224216.0,8.7367,8.7562,8.6977,8.7367,224216.0
2025-03-07 14:30:00,8.96,9.01,8.96,9.0,386432.0,8.7367,8.7855,8.7367,8.7757,386432.0
2025-03-07 15:00:00,9.0,9.04,8.99,9.0,359873.0,8.7757,8.8147,8.766,8.7757,359873.0
2025-03-07 15:30:00,9.0,9.01,8.97,8.97,815541.0,8.7757,8.7855,8.7465,8.7465,815541.0
2025-03-10 09:30:00,8.84,8.9,8.78,8.85,488871.0,8.6197,8.6782,8.5612,8.6295,488871.0
2025-03-10 10:00:00,8.85,8.86,8.8,8.82,218213.0,8.6295,8.6392,8.5807,8.6002,218213.0
2025-03-10 10:30:00,8.81,8.87,8.78,8.86,486829.0,8.5905,8.649,8.5612,8.6392,486829.0
2025-03-10 11:00:00,8.86,8.92,8.86,8.88,281213.0,8.6392,8.6977,8.6392,8.6587,281213.0
2025-03-10 11:30:00,8.89,8.94,8.85,8.86,296285.0,8.6685,8.7172,8.6295,8.6392,296285.0
2025-03-10 12:00:00,8.86,8.89,8.84,8.86,193039.0,8.6392,8.6685,8.6197,8.6392,193039.0
2025-03-10 12:30:00,8.87,8.9,8.82,8.83,294974.0,8.649,8.6782,8.6002,8.61,294974.0
2025-03-10 13:00:00,8.83,8.84,8.78,8.79,226790.0,8.61,8.6197,8.5612,8.571,226790.0
2025-03-10 13:30:00,8.79,8.8,8.73,8.74,225397.0,8.571,8.5807,8.5124,8.5222,225397.0
2025-03-10 14:00:00,8.74,8.76,8.69,8.7,346828.0,8.5222,8.5417,8.4734,8.4832,346828.0
2025-03-10 14:30:00,8.7,8.71,8.64,8.64,419447.0,8.4832,8.4929,8.4247,8.4247,419447.0
2025-03-10 15:00:00,8.65,8.8,8.63,8.78,672604.0,8.4344,8.5807,8.4149,8.5612,672604.0
2025-03-10 15:30:00,8.78,8.82,8.66,8.67,2291254.0,8.5612,8.6002,8.4442,8.4539,2291254.0
2025-03-11 09:30:00,8.72,8.76,8.67,8.71,276252.0,8.5027,8.5417,8.4539,8.4929,276252.0
2025-03-11 10:00:00,8.7,8.79,8.53,8.54,464287.0,8.4832,8.571,8.3174,8.3272,464287.0
2025-03-11 10:30:00,8.54,8.56,8.48,8.49,765926.0,8.3272,8.3467,8.2687,8.2784,765926.0
2025-03-11 11:00:00,8.48,8.62,8.47,8.56,1253057.0,8.2687,8.4052,8.2589,8.3467,1253057.0
2025-03-11 11:30:00,8.55,8.62,8.55,8.56,527923.0,8.3369,8.4052,8.3369,8.3467,527923.0
2025-03-11 12:00:00,8.56,8.59,8.53,8.58,240510.0,8.3467,8.3759,8.3174,8.3662,240510.0
2025-03-11 12:30:00,8.58,8.61,8.52,8.53,374936.0,8.3662,8.3954,8.3077,8.3174,374936.0
2025-03-11 13:00:00,8.53,8.55,8.47,8.47,223034.0,8.3174,8.3369,8.2589,8.2589,223034.0
2025-03-11 13:30:00,8.47,8.52,8.44,8.5,390688.0,8.2589,8.3077,8.2297,8.2882,390688.0
2025-03-11 14:00:00,8.5,8.61,8.49,8.61,558724.0,8.2882,8.3954,8.2784,8.3954,558724.0
2025-03-11 14:30:00,8.6,8.69,8.57,8.66,674147.0,8.3857,8.4734,8.3564,8.4442,674147.0
2025-03-11 15:00:00,8.65,8.72,8.62,8.66,622927.0,8.4344,8.5027,8.4052,8.4442,622927.0
2025-03-11 15:30:00,8.66,8.66,8.56,8.58,1206667.0,8.4442,8.4442,8.3467,8.3662,1206667.0
2025-03-12 09:30:00,8.69,8.76,8.58,8.64,421938.0,8.4734,8.5417,8.3662,8.4247,421938.0
2025-03-12 10:00:00,8.64,8.65,8.58,8.6,219216.0,8.4247,8.4344,8.3662,8.3857,219216.0
2025-03-12 10:30:00,8.6,8.63,8.55,8.6,289610.0,8.3857,8.4149,8.3369,8.3857,289610.0
2025-03-12 11:00:00,8.6,8.66,8.58,8.66,506465.0,8.3857,8.4442,8.3662,8.4442,506465.0
2025-03-12 11:30:00,8.66,8.72,8.65,8.69,445925.0,8.4442,8.5027,8.4344,8.4734,445925.0
2025-03-12 12:00:00,8.68,8.69,8.63,8.67,452476.0,8.4637,8.4734,8.4149,8.4539,452476.0
2025-03-12 12:30:00,8.67,8.72,8.65,8.67,330984.0,8.4539,8.5027,8.4344,8.4539,330984.0
2025-03-12 13:00:00,8.68,8.78,8.66,8.77,277975.0,8.4637,8.5612,8.4442,8.5515,277975.0
2025-03-12 13:30:00,8.78,8.8,8.72,8.73,303213.0,8.5612,8.5807,8.5027,8.5124,303213.0
2025-03-12 14:00:00,8.72,8.8,8.71,8.79,319510.0,8.5027,8.5807,8.4929,8.571,319510.0
2025-03-12 14:30:00,8.79,8.81,8.77,8.77,563604.0,8.571,8.5905,8.5515,8.5515,563604.0
2025-03-12 15:00:00,8.77,8.77,8.72,8.72,337757.0,8.5515,8.5515,8.5027,8.5027,337757.0
2025-03-12 15:30:00,8.72,8.74,8.68,8.69,1661414.0,8.5027,8.5222,8.4637,8.4734,1661414.0
2025-03-13 09:30:00,8.7,8.82,8.7,8.74,319345.0,8.4832,8.6002,8.4832,8.5222,319345.0
2025-03-13 10:00:00,8.73,8.79,8.71,8.76,498461.0,8.5124,8.571,8.4929,8.5417,498461.0
2025-03-13 10:30:00,8.76,8.79,8.68,8.69,458839.0,8.5417,8.571,8.4637,8.4734,458839.0
2025-03-13 11:00:00,8.69,8.7,8.65,8.68,593434.0,8.4734,8.4832,8.4344,8.4637,593434.0
2025-03-13 11:30:00,8.68,8.69,8.58,8.59,1381355.0,8.4637,8.4734,8.3662,8.3759,1381355.0
2025-03-13 12:00:00,8.58,8.61,8.57,8.57,458790.0,8.3662,8.3954,8.3564,8.3564,458790.0
2025-03-13 12:30:00,8.57,8.61,8.55,8.59,177806.0,8.3564,8.3954,8.3369,8.3759,177806.0
2025-03-13 13:00:00,8.59,8.6,8.54,8.54,139273.0,8.3759,8.3857,8.3272,8.3272,139273.0
2025-03-13 13:30:00,8.55,8.55,8.5,8.51,159253.0,8.3369,8.3369,8.2882,8.2979,159253.0
2025-03-13 14:00:00,8.51,8.57,8.5,8.53,172218.0,8.2979,8.3564,8.2882,8.3174,172218.0
2025-03-13 14:30:00,8.53,8.58,8.53,8.55,286378.0,8.3174,8.3662,8.3174,8.3369,286378.0
2025-03-13 15:00:00,8.56,8.61,8.55,8.58,417251.0,8.3467,8.3954,8.3369,8.3662,417251.0
2025-03-13 15:30:00,8.58,8.6,8.55,8.55,1040259.0,8.3662,8.3857,8.3369,8.3369,1040259.0
2025-03-14 09:30:00,8.56,8.67,8.55,8.62,261182.0,8.451,8.5596,8.4411,8.5103,261182.0
2025-03-14 10:00:00,8.62,8.63,8.54,8.63,220858.0,8.5103,8.5201,8.4313,8.5201,220858.0
2025-03-14 10:30:00,8.63,8.67,8.62,8.65,423110.0,8.5201,8.5596,8.5103,8.5399,423110.0
2025-03-14 11:00:00,8.65,8.7,8.63,8.7,375654.0,8.5399,8.5892,8.5201,8.5892,375654.0
2025-03-14 11:30:00,8.7,8.73,8.69,8.72,295217.0,8.5892,8.6189,8.5794,8.609,295217.0
2025-03-14 12:00:00,8.72,8.74,8.67,8.68,195865.0,8.609,8.6287,8.5596,8.5695,195865.0
2025-03-14 12:30:00,8.68,8.72,8.68,8.71,106904.0,8.5695,8.609,8.5695,8.5991,106904.0
2025-03-14 13:00:00,8.71,8.72,8.68,8.71,225295.0,8.5991,8.609,8.5695,8.5991,225295.0
2025-03-14 13:30:00,8.71,8.72,8.65,8.66,189195.0,8.5991,8.609,8.5399,8.5497,189195.0
2025-03-14 14:00:00,8.66,8.69,8.65,8.66,212844.0,8.5497,8.5794,8.5399,8.5497,212844.0
2025-03-14 14:30:00,8.66,8.71,8.66,8.71,276012.0,8.5497,8.5991,8.5497,8.5991,276012.0
2025-03-14 15:00:00,8.71,8.76,8.7,8.74,449253.0,8.5991,8.6485,8.5892,8.6287,449253.0
2025-03-14 15:30:00,8.74,8.8,8.71,8.79,1516512.0,8.6287,8.688,8.5991,8.6781,1516512.0
2025-03-17 09:30:00,8.8,8.9,8.76,8.82,271703.0,8.688,8.7867,8.6485,8.7077,271703.0
2025-03-17 10:00:00,8.82,8.83,8.78,8.79,209976.0,8.7077,8.7176,8.6682,8.6781,209976.0
2025-03-17 10:30:00,8.79,8.83,8.77,8.8,295021.0,8.6781,8.7176,8.6583,8.688,295021.0
2025-03-17 11:00:00,8.81,8.87,8.8,8.87,420233.0,8.6978,8.7571,8.688,8.7571,420233.0
2025-03-17 11:30:00,8.87,8.87,8.79,8.8,1005854.0,8.7571,8.7571,8.6781,8.688,1005854.0
2025-03-17 12:00:00,8.81,8.84,8.78,8.82,273221.0,8.6978,8.7275,8.6682,8.7077,273221.0
2025-03-17 12:30:00,8.82,8.83,8.8,8.83,165595.0,8.7077,8.7176,8.688,8.7176,165595.0
2025-03-17 13:00:00,8.83,8.84,8.81,8.84,268556.0,8.7176,8.7275,8.6978,8.7275,268556.0
2025-03-17 13:30:00,8.84,8.86,8.82,8.85,146204.0,8.7275,8.7472,8.7077,8.7373,146204.0
2025-03-17 14:00:00,8.85,8.89,8.84,8.88,264153.0,8.7373,8.7768,8.7275,8.7669,264153.0
2025-03-17 14:30:00,8.88,8.91,8.87,8.89,264278.0,8.7669,8.7966,8.7571,8.7768,264278.0
2025-03-17 15:00:00,8.89,8.92,8.89,8.89,168999.0,8.7768,8.8064,8.7768,8.7768,168999.0
2025-03-17 15:30:00,8.89,8.9,8.83,8.85,1231672.0,8.7768,8.7867,8.7176,8.7373,1231672.0
2025-03-18 09:30:00,8.79,8.88,8.75,8.77,169040.0,8.6781,8.7669,8.6386,8.6583,169040.0
2025-03-18 10:00:00,8.76,8.8,8.75,8.79,163325.0,8.6485,8.688,8.6386,8.6781,163325.0
2025-03-18 10:30:00,8.79,8.83,8.76,8.78,249769.0,8.6781,8.7176,8.6485,8.6682,249769.0
2025-03-18 11:00:00,8.78,8.83,8.75,8.8,415199.0,8.6682,8.7176,8.6386,8.688,415199.0
2025-03-18 11:30:00,8.8,8.83,8.79,8.81,410326.0,8.688,8.7176,8.6781,8.6978,410326.0
2025-03-18 12:00:00,8.8,8.81,8.78,8.8,287583.0,8.688,8.6978,8.6682,8.688,287583.0
2025-03-18 12:30:00,8.8,8.82,8.77,8.8,323763.0,8.688,8.7077,8.6583,8.688,323763.0
2025-03-18 13:00:00,8.8,8.83,8.78,8.82,311640.0,8.688,8.7176,8.6682,8.7077,311640.0
2025-03-18 13:30:00,8.81,8.87,8.8,8.85,141912.0,8.6978,8.7571,8.688,8.7373,141912.0
2025-03-18 14:00:00,8.85,8.86,8.82,8.84,111971.0,8.7373,8.7472,8.7077,8.7275,111971.0
2025-03-18 14:30:00,8.84,8.89,8.83,8.87,334030.0,8.7275,8.7768,8.7176,8.7571,334030.0
2025-03-18 15:00:00,8.87,8.9,8.85,8.89,211640.0,8.7571,8.7867,8.7373,8.7768,211640.0
2025-03-18 15:30:00,8.89,8.91,8.87,8.88,965577.0,8.7768,8.7966,8.7571,8.7669,965577.0
2025-03-19 09:30:00,8.86,8.9,8.84,8.87,123477.0,8.7472,8.7867,8.7275,8.7571,123477.0
2025-03-19 10:00:00,8.88,8.88,8.85,8.86,273799.0,8.7669,8.7669,8.7373,8.7472,273799.0
2025-03-19 10:30:00,8.85,8.88,8.84,8.85,484452.0,8.7373,8.7669,8.7275,8.7373,484452.0
2025-03-19 11:00:00,8.86,8.88,8.82,8.83,304893.0,8.7472,8.7669,8.7077,8.7176,304893.0
2025-03-19 11:30:00,8.83,8.87,8.82,8.84,268304.0,8.7176,8.7571,8.7077,8.7275,268304.0
2025-03-19 12:00:00,8.85,8.86,8.83,8.84,109394.0,8.7373,8.7472,8.7176,8.7275,109394.0
2025-03-19 12:30:00,8.84,8.86,8.83,8.85,174495.0,8.7275,8.7472,8.7176,8.7373,174495.0
2025-03-19 13:00:00,8.85,8.86,8.81,8.82,256330.0,8.7373,8.7472,8.6978,8.7077,256330.0
2025-03-19 13:30:00,8.83,8.85,8.8,8.8,187478.0,8.7176,8.7373,8.688,8.688,187478.0
2025-03-19 14:00:00,8.8,8.9,8.78,8.88,353604.0,8.688,8.7867,8.6682,8.7669,353604.0
2025-03-19 14:30:00,8.88,9.02,8.87,9.01,607713.0,8.7669,8.9052,8.7571,8.8953,607713.0
2025-03-19 15:00:00,9.0,9.04,8.88,8.9,1107977.0,8.8854,8.9249,8.7669,8.7867,1107977.0
2025-03-19 15:30:00,8.9,8.98,8.89,8.93,904221.0,8.7867,8.8657,8.7768,8.8163,904221.0
2025-03-20 09:30:00,8.92,8.96,8.81,8.96,115029.0,8.8064,8.8459,8.6978,8.8459,115029.0
2025-03-20 10:00:00,8.96,9.03,8.96,9.02,161079.0,8.8459,8.915,8.8459,8.9052,161079.0
2025-03-20 10:30:00,9.02,9.02,8.95,8.97,233388.0,8.9052,8.9052,8.8361,8.8558,233388.0
2025-03-20 11:00:00,8.97,9.0,8.95,8.97,425267.0,8.8558,8.8854,8.8361,8.8558,425267.0
2025-03-20 11:30:00,8.97,8.99,8.94,8.96,246130.0,8.8558,8.8755,8.8262,8.8459,246130.0
2025-03-20 12:00:00,8.95,8.98,8.9,8.9,319391.0,8.8361,8.8657,8.7867,8.7867,319391.0
2025-03-20 12:30:00,8.91,8.93,8.89,8.89,144547.0,8.7966,8.8163,8.7768,8.7768,144547.0
2025-03-20 13:00:00,8.9,8.93,8.86,8.88,94816.0,8.7867,8.8163,8.7472,8.7669,94816.0
2025-03-20 13:30:00,8.88,8.91,8.87,8.88,154021.0,8.7669,8.7966,8.7571,8.7669,154021.0
2025-03-20 14:00:00,8.88,8.92,8.87,8.88,309552.0,8.7669,8.8064,8.7571,8.7669,309552.0
2025-03-20 14:30:00,8.88,8.93,8.87,8.91,478725.0,8.7669,8.8163,8.7571,8.7966,478725.0
2025-03-20 15:00:00,8.91,8.93,8.9,8.91,972658.0,8.7966,8.8163,8.7867,8.7966,972658.0
2025-03-20 15:30:00,8.91,8.92,8.79,8.8,1046673.0,8.7966,8.8064,8.6781,8.688,1046673.0
2025-03-21 09:30:00,8.74,8.83,8.68,8.78,1617311.0,8.6287,8.7176,8.5695,8.6682,1617311.0
2025-03-21 10:00:00,8.78,8.79,8.68,8.74,203412.0,8.6682,8.6781,8.5695,8.6287,203412.0
2025-03-21 10:30:00,8.74,8.8,8.72,8.79,209949.0,8.6287,8.688,8.609,8.6781,209949.0
2025-03-21 11:00:00,8.8,8.83,8.77,8.79,382442.0,8.688,8.7176,8.6583,8.6781,382442.0
2025-03-21 11:30:00,8.78,8.8,8.76,8.79,249606.0,8.6682,8.688,8.6485,8.6781,249606.0
2025-03-21 12:00:00,8.79,8.85,8.77,8.84,352620.0,8.6781,8.7373,8.6583,8.7275,352620.0
2025-03-21 12:30:00,8.84,8.87,8.82,8.86,250044.0,8.7275,8.7571,8.7077,8.7472,250044.0
2025-03-21 13:00:00,8.87,8.89,8.85,8.87,186882.0,8.7571,8.7768,8.7373,8.7571,186882.0
2025-03-21 13:30:00,8.87,8.9,8.85,8.86,199434.0,8.7571,8.7867,8.7373,8.7472,199434.0
2025-03-21 14:00:00,8.86,8.87,8.83,8.84,195062.0,8.7472,8.7571,8.7176,8.7275,195062.0
2025-03-21 14:30:00,8.83,8.86,8.82,8.83,253909.0,8.7176,8.7472,8.7077,8.7176,253909.0
2025-03-21 15:00:00,8.83,8.84,8.8,8.81,426849.0,8.7176,8.7275,8.688,8.6978,426849.0
2025-03-21 15:30:00,8.81,8.92,8.81,8.85,2076442.0,8.6978,8.8064,8.6978,8.7373,2076442.0
2025-03-24 09:30:00,9.18,9.18,9.05,9.13,402012.0,9.0631,9.0631,8.9348,9.0138,402012.0
2025-03-24 10:00:00,9.14,9.14,9.08,9.11,159933.0,9.0236,9.0236,8.9644,8.994,159933.0
2025-03-24 10:30:00,9.11,9.14,9.09,9.13,243045.0,8.994,9.0236,8.9743,9.0138,243045.0
2025-03-24 11:00:00,9.13,9.18,9.13,9.17,217081.0,9.0138,9.0631,9.0138,9.0533,217081.0
2025-03-24 11:30:00,9.18,9.18,9.12,9.14,523755.0,9.0631,9.0631,9.0039,9.0236,523755.0
2025-03-24 12:00:00,9.14,9.18,9.11,9.12,610367.0,9.0236,9.0631,8.994,9.0039,610367.0
2025-03-24 12:30:00,9.12,9.13,9.09,9.1,539521.0,9.0039,9.0138,8.9743,8.9841,539521.0
2025-03-24 13:00:00,9.09,9.11,9.06,9.08,170513.0,8.9743,8.994,8.9447,8.9644,170513.0
2025-03-24 13:30:00,9.08,9.1,9.07,9.09,154348.0,8.9644,8.9841,8.9545,8.9743,154348.0
2025-03-24 14:00:00,9.09,9.09,9.07,9.08,128379.0,8.9743,8.9743,8.9545,8.9644,128379.0
2025-03-24 14:30:00,9.08,9.12,9.07,9.11,251331.0,8.9644,9.0039,8.9545,8.994,251331.0
2025-03-24 15:00:00,9.11,9.18,9.1,9.15,556530.0,8.994,9.0631,8.9841,9.0335,556530.0
2025-03-24 15:30:00,9.16,9.19,9.13,9.14,1472054.0,9.0434,9.073,9.0138,9.0236,1472054.0
2025-03-25 09:30:00,9.16,9.26,9.14,9.21,302904.0,9.0434,9.1421,9.0236,9.0927,302904.0
2025-03-25 10:00:00,9.21,9.22,9.15,9.21,326044.0,9.0927,9.1026,9.0335,9.0927,326044.0
2025-03-25 10:30:00,9.21,9.26,9.2,9.24,752113.0,9.0927,9.1421,9.0829,9.1224,752113.0
2025-03-25 11:00:00,9.25,9.27,9.24,9.26,297997.0,9.1322,9.152,9.1224,9.1421,297997.0
2025-03-25 11:30:00,9.26,9.27,9.22,9.24,515087.0,9.1421,9.152,9.1026,9.1224,515087.0
2025-03-25 12:00:00,9.24,9.27,9.23,9.26,428025.0,9.1224,9.152,9.1125,9.1421,428025.0
2025-03-25 12:30:00,9.26,9.28,9.23,9.25,430532.0,9.1421,9.1619,9.1125,9.1322,430532.0
2025-03-25 13:00:00,9.25,9.26,9.23,9.24,370299.0,9.1322,9.1421,9.1125,9.1224,370299.0
2025-03-25 13:30:00,9.24,9.27,9.23,9.25,689264.0,9.1224,9.152,9.1125,9.1322,689264.0
2025-03-25 14:00:00,9.25,9.25,9.16,9.17,825589.0,9.1322,9.1322,9.0434,9.0533,825589.0
2025-03-25 14:30:00,9.17,9.18,9.12,9.15,927295.0,9.0533,9.0631,9.0039,9.0335,927295.0
2025-03-25 15:00:00,9.14,9.18,9.14,9.16,609553.0,9.0236,9.0631,9.0236,9.0434,609553.0
2025-03-25 15:30:00,9.16,9.17,9.11,9.11,1343057.0,9.0434,9.0533,8.994,8.994,1343057.0
2025-03-26 09:30:00,9.15,9.26,9.15,9.23,168508.0,9.0335,9.1421,9.0335,9.1125,168508.0
2025-03-26 10:00:00,9.22,9.24,9.15,9.17,181410.0,9.1026,9.1224,9.0335,9.0533,181410.0
2025-03-26 10:30:00,9.17,9.19,9.12,9.13,778881.0,9.0533,9.073,9.0039,9.0138,778881.0
2025-03-26 11:00:00,9.13,9.14,9.09,9.1,1127357.0,9.0138,9.0236,8.9743,8.9841,1127357.0
2025-03-26 11:30:00,9.1,9.14,9.08,9.09,526632.0,8.9841,9.0236,8.9644,8.9743,526632.0
2025-03-26 12:00:00,9.09,9.12,9.05,9.06,402391.0,8.9743,9.0039,8.9348,8.9447,402391.0
2025-03-26 12:30:00,9.06,9.08,9.04,9.04,163997.0,8.9447,8.9644,8.9249,8.9249,163997.0
2025-03-26 13:00:00,9.04,9.05,9.0,9.01,188380.0,8.9249,8.9348,8.8854,8.8953,188380.0
2025-03-26 13:30:00,9.0,9.02,8.98,9.01,152309.0,8.8854,8.9052,8.8657,8.8953,152309.0
2025-03-26 14:00:00,9.01,9.03,9.0,9.02,139757.0,8.8953,8.915,8.8854,8.9052,139757.0
2025-03-26 14:30:00,9.01,9.03,8.97,8.97,177737.0,8.8953,8.915,8.8558,8.8558,177737.0
2025-03-26 15:00:00,8.97,9.02,8.97,9.0,303181.0,8.8558,8.9052,8.8558,8.8854,303181.0
2025-03-26 15:30:00,9.0,9.05,8.99,9.02,767230.0,8.8854,8.9348,8.8755,8.9052,767230.0
2025-03-27 09:30:00,9.06,9.06,8.91,8.99,162139.0,8.9447,8.9447,8.7966,8.8755,162139.0
2025-03-27 10:00:00,8.98,9.08,8.97,9.05,163682.0,8.8657,8.9644,8.8558,8.9348,163682.0
2025-03-27 10:30:00,9.04,9.09,9.03,9.08,227331.0,8.9249,8.9743,8.915,8.9644,227331.0
2025-03-27 11:00:00,9.08,9.11,9.06,9.08,326405.0,8.9644,8.994,8.9447,8.9644,326405.0
2025-03-27 11:30:00,9.08,9.08,9.02,9.03,325463.0,8.9644,8.9644,8.9052,8.915,325463.0
2025-03-27 12:00:00,9.03,9.09,9.03,9.07,252915.0,8.915,8.9743,8.915,8.9545,252915.0
2025-03-27 12:30:00,9.07,9.08,8.97,8.97,171284.0,8.9545,8.9644,8.8558,8.8558,171284.0
2025-03-27 13:00:00,8.97,9.01,8.97,8.99,134666.0,8.8558,8.8953,8.8558,8.8755,134666.0
2025-03-27 13:30:00,8.98,8.98,8.95,8.96,233280.0,8.8657,8.8657,8.8361,8.8459,233280.0
2025-03-27 14:00:00,8.96,8.99,8.95,8.96,185034.0,8.8459,8.8755,8.8361,8.8459,185034.0
2025-03-27 14:30:00,8.97,8.99,8.96,8.96,337908.0,8.8558,8.8755,8.8459,8.8459,337908.0
2025-03-27 15:00:00,8.96,9.06,8.96,9.06,821156.0,8.8459,8.9447,8.8459,8.9447,821156.0
2025-03-27 15:30:00,9.05,9.07,8.97,8.97,980593.0,8.9348,8.9545,8.8558,8.8558,980593.0
2025-03-28 09:30:00,8.94,9.0,8.88,8.88,169454.0,8.8262,8.8854,8.7669,8.7669,169454.0
2025-03-28 10:00:00,8.88,8.9,8.8,8.8,224054.0,8.7669,8.7867,8.688,8.688,224054.0
2025-03-28 10:30:00,8.81,8.82,8.78,8.8,619699.0,8.6978,8.7077,8.6682,8.688,619699.0
2025-03-28 11:00:00,8.8,8.81,8.77,8.79,355920.0,8.688,8.6978,8.6583,8.6781,355920.0
2025-03-28 11:30:00,8.79,8.83,8.77,8.78,184430.0,8.6781,8.7176,8.6583,8.6682,184430.0
2025-03-28 12:00:00,8.78,8.8,8.75,8.76,84014.0,8.6682,8.688,8.6386,8.6485,84014.0
2025-03-28 12:30:00,8.75,8.77,8.74,8.75,182030.0,8.6386,8.6583,8.6287,8.6386,182030.0
2025-03-28 13:00:00,8.74,8.75,8.71,8.71,277112.0,8.6287,8.6386,8.5991,8.5991,277112.0
2025-03-28 13:30:00,8.71,8.75,8.7,8.75,208567.0,8.5991,8.6386,8.5892,8.6386,208567.0
2025-03-28 14:00:00,8.75,8.76,8.74,8.76,185602.0,8.6386,8.6485,8.6287,8.6485,185602.0
2025-03-28 14:30:00,8.76,8.77,8.73,8.77,215769.0,8.6485,8.6583,8.6189,8.6583,215769.0
2025-03-28 15:00:00,8.77,8.8,8.75,8.76,575793.0,8.6583,8.688,8.6386,8.6485,575793.0
2025-03-28 15:30:00,8.76,8.8,8.73,8.78,981117.0,8.6485,8.688,8.6189,8.6682,981117.0
2025-03-31 09:30:00,8.6,8.75,8.6,8.74,308655.0,8.4905,8.6386,8.4905,8.6287,308655.0
2025-03-31 10:00:00,8.74,8.76,8.7,8.73,264940.0,8.6287,8.6485,8.5892,8.6189,264940.0
2025-03-31 10:30:00,8.73,8.8,8.72,8.79,673117.0,8.6189,8.688,8.609,8.6781,673117.0
2025-03-31 11:00:00,8.78,8.87,8.78,8.82,675673.0,8.6682,8.7571,8.6682,8.7077,675673.0
2025-03-31 11:30:00,8.82,8.86,8.81,8.85,498779.0,8.7077,8.7472,8.6978,8.7373,498779.0
2025-03-31 12:00:00,8.85,8.86,8.8,8.86,403456.0,8.7373,8.7472,8.688,8.7472,403456.0
2025-03-31 12:30:00,8.86,8.87,8.82,8.83,262943.0,8.7472,8.7571,8.7077,8.7176,262943.0
2025-03-31 13:00:00,8.82,8.86,8.81,8.84,153693.0,8.7077,8.7472,8.6978,8.7275,153693.0
2025-03-31 13:30:00,8.83,8.87,8.82,8.84,220160.0,8.7176,8.7571,8.7077,8.7275,220160.0
2025-03-31 14:00:00,8.84,8.93,8.84,8.92,308445.0,8.7275,8.8163,8.7275,8.8064,308445.0
2025-03-31 14:30:00,8.92,8.94,8.91,8.93,390732.0,8.8064,8.8262,8.7966,8.8163,390732.0
2025-03-31 15:00:00,8.92,8.94,8.87,8.88,357399.0,8.8064,8.8262,8.7571,8.7669,357399.0
2025-03-31 15:30:00,8.88,8.95,8.87,8.88,1364283.0,8.7669,8.8361,8.7571,8.7669,1364283.0
2025-04-01 09:30:00,8.86,8.86,8.74,8.76,251596.0,8.7472,8.7472,8.6287,8.6485,251596.0
2025-04-01 10:00:00,8.76,8.78,8.68,8.72,354942.0,8.6485,8.6682,8.5695,8.609,354942.0
2025-04-01 10:30:00,8.72,8.84,8.71,8.83,1332514.0,8.609,8.7275,8.5991,8.7176,1332514.0
2025-04-01 11:00:00,8.83,8.91,8.81,8.89,891206.0,8.7176,8.7966,8.6978,8.7768,891206.0
2025-04-01 11:30:00,8.88,8.93,8.87,8.93,397259.0,8.7669,8.8163,8.7571,8.8163,397259.0
2025-04-01 12:00:00,8.93,8.96,8.89,8.9,622079.0,8.8163,8.8459,8.7768,8.7867,622079.0
2025-04-01 12:30:00,8.89,8.94,8.88,8.91,581670.0,8.7768,8.8262,8.7669,8.7966,581670.0
2025-04-01 13:00:00,8.92,8.93,8.84,8.85,213698.0,8.8064,8.8163,8.7275,8.7373,213698.0
2025-04-01 13:30:00,8.85,8.87,8.83,8.86,339395.0,8.7373,8.7571,8.7176,8.7472,339395.0
2025-04-01 14:00:00,8.86,8.86,8.78,8.8,299383.0,8.7472,8.7472,8.6682,8.688,299383.0
2025-04-01 14:30:00,8.8,8.84,8.78,8.83,694908.0,8.688,8.7275,8.6682,8.7176,694908.0
2025-04-01 15:00:00,8.84,8.88,8.82,8.87,578002.0,8.7275,8.7669,8.7077,8.7571,578002.0
2025-04-01 15:30:00,8.87,8.9,8.86,8.88,1177963.0,8.7571,8.7867,8.7472,8.7669,1177963.0
2025-04-02 09:30:00,8.74,8.89,8.73,8.84,356697.0,8.6287,8.7768,8.6189,8.7275,356697.0
2025-04-02 10:00:00,8.83,8.91,8.82,8.91,330191.0,8.7176,8.7966,8.7077,8.7966,330191.0
2025-04-02 10:30:00,8.91,8.96,8.89,8.95,668302.0,8.7966,8.8459,8.7768,8.8361,668302.0
2025-04-02 11:00:00,8.95,8.95,8.89,8.95,1028974.0,8.8361,8.8361,8.7768,8.8361,1028974.0
2025-04-02 11:30:00,8.95,8.97,8.93,8.96,1008711.0,8.8361,8.8558,8.8163,8.8459,1008711.0
2025-04-02 12:00:00,8.96,8.97,8.93,8.95,603105.0,8.8459,8.8558,8.8163,8.8361,603105.0
2025-04-02 12:30:00,8.95,9.0,8.92,8.98,565355.0,8.8361,8.8854,8.8064,8.8657,565355.0
2025-04-02 13:00:00,8.98,9.03,8.98,9.02,226096.0,8.8657,8.915,8.8657,8.9052,226096.0
2025-04-02 13:30:00,9.02,9.02,8.94,8.97,310792.0,8.9052,8.9052,8.8262,8.8558,310792.0
2025-04-02 14:00:00,8.97,8.98,8.93,8.95,258695.0,8.8558,8.8657,8.8163,8.8361,258695.0
2025-04-02 14:30:00,8.95,9.01,8.94,8.96,465678.0,8.8361,8.8953,8.8262,8.8459,465678.0
2025-04-02 15:00:00,8.96,9.02,8.96,9.01,368513.0,8.8459,8.9052,8.8459,8.8953,368513.0
2025-04-02 15:30:00,9.01,9.09,9.0,9.06,1660066.0,8.8953,8.9743,8.8854,8.9447,1660066.0
2025-04-03 09:30:00,8.57,8.66,8.32,8.34,442402.0,8.4609,8.5497,8.2141,8.2338,442402.0
2025-04-03 10:00:00,8.33,8.34,8.25,8.26,501999.0,8.2239,8.2338,8.145,8.1548,501999.0
2025-04-03 10:30:00,8.26,8.27,8.14,8.19,645177.0,8.1548,8.1647,8.0364,8.0857,645177.0
2025-04-03 11:00:00,8.2,8.24,8.17,8.24,1197234.0,8.0956,8.1351,8.066,8.1351,1197234.0
2025-04-03 11:30:00,8.24,8.31,8.22,8.28,482640.0,8.1351,8.2042,8.1153,8.1746,482640.0
2025-04-03 12:00:00,8.28,8.34,8.25,8.33,805391.0,8.1746,8.2338,8.145,8.2239,805391.0
2025-04-03 12:30:00,8.34,8.36,8.27,8.28,563769.0,8.2338,8.2536,8.1647,8.1746,563769.0
2025-04-03 13:00:00,8.27,8.31,8.25,8.26,216201.0,8.1647,8.2042,8.145,8.1548,216201.0
2025-04-03 13:30:00,8.26,8.31,8.25,8.27,337762.0,8.1548,8.2042,8.145,8.1647,337762.0
2025-04-03 14:00:00,8.27,8.28,8.2,8.21,395075.0,8.1647,8.1746,8.0956,8.1055,395075.0
2025-04-03 14:30:00,8.21,8.23,8.18,8.21,583721.0,8.1055,8.1252,8.0759,8.1055,583721.0
2025-04-03 15:00:00,8.21,8.23,8.17,8.18,642071.0,8.1055,8.1252,8.066,8.0759,642071.0
2025-04-03 15:30:00,8.18,8.18,8.1,8.11,1161333.0,8.0759,8.0759,7.9969,8.0067,1161333.0
2025-04-04 09:30:00,7.92,7.92,7.53,7.74,957226.0,7.8192,7.8192,7.4341,7.6415,957226.0
2025-04-04 10:00:00,7.74,7.75,7.67,7.7,943809.0,7.6415,7.6513,7.5723,7.602,943809.0
2025-04-04 10:30:00,7.7,7.73,7.48,7.6,2477327.0,7.602,7.6316,7.3848,7.5032,2477327.0
2025-04-04 11:00:00,7.6,7.89,7.59,7.7,1765499.0,7.5032,7.7895,7.4934,7.602,1765499.0
2025-04-04 11:30:00,7.7,7.75,7.64,7.66,1306913.0,7.602,7.6513,7.5427,7.5625,1306913.0
2025-04-04 12:00:00,7.66,7.78,7.63,7.7,1970304.0,7.5625,7.6809,7.5329,7.602,1970304.0
2025-04-04 12:30:00,7.7,7.78,7.66,7.73,1129302.0,7.602,7.6809,7.5625,7.6316,1129302.0
2025-04-04 13:00:00,7.73,7.77,7.65,7.75,1047041.0,7.6316,7.6711,7.5526,7.6513,1047041.0
2025-04-04 13:30:00,7.76,7.98,7.74,7.98,1567411.0,7.6612,7.8784,7.6415,7.8784,1567411.0
2025-04-04 14:00:00,7.98,8.03,7.95,7.97,879687.0,7.8784,7.9278,7.8488,7.8685,879687.0
2025-04-04 14:30:00,7.97,7.99,7.94,7.95,863264.0,7.8685,7.8883,7.8389,7.8488,863264.0
2025-04-04 15:00:00,7.95,8.03,7.92,8.0,1052470.0,7.8488,7.9278,7.8192,7.8981,1052470.0
2025-04-04 15:30:00,7.99,8.08,7.98,8.05,1809581.0,7.8883,7.9771,7.8784,7.9475,1809581.0
2025-04-07 09:30:00,7.75,7.99,7.73,7.97,1087366.0,7.6513,7.8883,7.6316,7.8685,1087366.0
2025-04-07 10:00:00,7.97,8.64,7.92,8.02,2458747.0,7.8685,8.53,7.8192,7.9179,2458747.0
2025-04-07 10:30:00,8.02,8.36,7.95,8.25,2989422.0,7.9179,8.2536,7.8488,8.145,2989422.0
2025-04-07 11:00:00,8.26,8.35,8.01,8.05,3500348.0,8.1548,8.2437,7.908,7.9475,3500348.0
2025-04-07 11:30:00,8.06,8.28,8.05,8.17,3107355.0,7.9574,8.1746,7.9475,8.066,3107355.0
2025-04-07 12:00:00,8.17,8.18,8.01,8.14,1200271.0,8.066,8.0759,7.908,8.0364,1200271.0
2025-04-07 12:30:00,8.14,8.19,8.01,8.04,1301332.0,8.0364,8.0857,7.908,7.9376,1301332.0
2025-04-07 13:00:00,8.05,8.23,8.03,8.13,1227614.0,7.9475,8.1252,7.9278,8.0265,1227614.0
2025-04-07 13:30:00,8.13,8.22,8.04,8.19,1161637.0,8.0265,8.1153,7.9376,8.0857,1161637.0
2025-04-07 14:00:00,8.19,8.24,8.07,8.09,1744101.0,8.0857,8.1351,7.9673,7.987,1744101.0
2025-04-07 14:30:00,8.09,8.2,8.06,8.09,675394.0,7.987,8.0956,7.9574,7.987,675394.0
2025-04-07 15:00:00,8.09,8.21,8.08,8.08,760919.0,7.987,8.1055,7.9771,7.9771,760919.0
2025-04-07 15:30:00,8.09,8.2,8.06,8.13,2661906.0,7.987,8.0956,7.9574,8.0265,2661906.0
2025-04-08 09:30:00,8.37,8.48,8.25,8.46,642594.0,8.2634,8.372,8.145,8.3523,642594.0
2025-04-08 10:00:00,8.46,8.52,8.41,8.45,572016.0,8.3523,8.4115,8.3029,8.3424,572016.0
2025-04-08 10:30:00,8.44,8.48,8.31,8.32,1758349.0,8.3325,8.372,8.2042,8.2141,1758349.0
2025-04-08 11:00:00,8.32,8.34,8.21,8.21,1106253.0,8.2141,8.2338,8.1055,8.1055,1106253.0
2025-04-08 11:30:00,8.21,8.36,8.21,8.33,1126909.0,8.1055,8.2536,8.1055,8.2239,1126909.0
2025-04-08 12:00:00,8.32,8.34,8.2,8.21,773702.0,8.2141,8.2338,8.0956,8.1055,773702.0
2025-04-08 12:30:00,8.22,8.23,8.05,8.05,911578.0,8.1153,8.1252,7.9475,7.9475,911578.0
2025-04-08 13:00:00,8.06,8.12,7.97,8.01,642836.0,7.9574,8.0166,7.8685,7.908,642836.0
2025-04-08 13:30:00,8.01,8.15,8.0,8.12,708740.0,7.908,8.0462,7.8981,8.0166,708740.0
2025-04-08 14:00:00,8.12,8.14,7.99,8.01,1601733.0,8.0166,8.0364,7.8883,7.908,1601733.0
2025-04-08 14:30:00,8.01,8.18,7.95,7.96,862468.0,7.908,8.0759,7.8488,7.8587,862468.0
2025-04-08 15:00:00,7.95,7.98,7.83,7.92,884519.0,7.8488,7.8784,7.7303,7.8192,884519.0
2025-04-08 15:30:00,7.92,7.98,7.78,7.97,3489576.0,7.8192,7.8784,7.6809,7.8685,3489576.0
2025-04-09 09:30:00,7.81,8.0,7.78,7.93,509082.0,7.7106,7.8981,7.6809,7.829,509082.0
2025-04-09 10:00:00,7.92,8.01,7.8,7.89,796572.0,7.8192,7.908,7.7007,7.7895,796572.0
2025-04-09 10:30:00,7.89,7.93,7.69,7.7,1802715.0,7.7895,7.829,7.5921,7.602,1802715.0
2025-04-09 11:00:00,7.7,7.82,7.69,7.74,1981800.0,7.602,7.7204,7.5921,7.6415,1981800.0
2025-04-09 11:30:00,7.73,7.78,7.68,7.74,769297.0,7.6316,7.6809,7.5822,7.6415,769297.0
2025-04-09 12:00:00,7.74,7.77,7.68,7.7,443044.0,7.6415,7.6711,7.5822,7.602,443044.0
2025-04-09 12:30:00,7.69,7.77,7.67,7.72,499836.0,7.5921,7.6711,7.5723,7.6217,499836.0
2025-04-09 13:00:00,7.72,8.49,7.66,8.25,2310704.0,7.6217,8.3819,7.5625,8.145,2310704.0
2025-04-09 13:30:00,8.26,8.52,8.19,8.49,1773059.0,8.1548,8.4115,8.0857,8.3819,1773059.0
2025-04-09 14:00:00,8.49,8.68,8.45,8.67,1717010.0,8.3819,8.5695,8.3424,8.5596,1717010.0
2025-04-09 14:30:00,8.67,8.73,8.45,8.46,2494992.0,8.5596,8.6189,8.3424,8.3523,2494992.0
2025-04-09 15:00:00,8.46,8.64,8.42,8.62,1134544.0,8.3523,8.53,8.3128,8.5103,1134544.0
2025-04-09 15:30:00,8.62,8.67,8.52,8.56,3763762.0,8.5103,8.5596,8.4115,8.451,3763762.0
2025-04-10 09:30:00,8.41,8.53,8.13,8.13,448539.0,8.3029,8.4214,8.0265,8.0265,448539.0
2025-04-10 10:00:00,8.14,8.19,8.09,8.14,514602.0,8.0364,8.0857,7.987,8.0364,514602.0
2025-04-10 10:30:00,8.14,8.19,8.04,8.04,501591.0,8.0364,8.0857,7.9376,7.9376,501591.0
2025-04-10 11:00:00,8.04,8.11,7.97,7.98,463921.0,7.9376,8.0067,7.8685,7.8784,463921.0
2025-04-10 11:30:00,7.98,8.0,7.93,7.96,427250.0,7.8784,7.8981,7.829,7.8587,427250.0
2025-04-10 12:00:00,7.96,8.0,7.77,7.8,787215.0,7.8587,7.8981,7.6711,7.7007,787215.0
2025-04-10 12:30:00,7.79,7.9,7.79,7.85,566170.0,7.6908,7.7994,7.6908,7.7501,566170.0
2025-04-10 13:00:00,7.84,7.99,7.71,7.86,712233.0,7.7402,7.8883,7.6118,7.7599,712233.0
2025-04-10 13:30:00,7.86,7.96,7.82,7.93,540668.0,7.7599,7.8587,7.7204,7.829,540668.0
2025-04-10 14:00:00,7.92,7.99,7.83,7.98,564958.0,7.8192,7.8883,7.7303,7.8784,564958.0
2025-04-10 14:30:00,7.98,8.0,7.88,7.93,825412.0,7.8784,7.8981,7.7797,7.829,825412.0
2025-04-10 15:00:00,7.93,8.01,7.89,7.9,1187886.0,7.829,7.908,7.7895,7.7994,1187886.0
2025-04-10 15:30:00,7.9,8.06,7.83,8.05,2285048.0,7.7994,7.9574,7.7303,7.9475,2285048.0
2025-04-11 09:30:00,7.96,8.01,7.82,7.93,411303.0,7.8587,7.908,7.7204,7.829,411303.0
2025-04-11 10:00:00,7.92,7.94,7.71,7.72,592098.0,7.8192,7.8389,7.6118,7.6217,592098.0
2025-04-11 10:30:00,7.72,7.8,7.71,7.73,1928972.0,7.6217,7.7007,7.6118,7.6316,1928972.0
2025-04-11 11:00:00,7.73,7.85,7.65,7.68,1412403.0,7.6316,7.7501,7.5526,7.5822,1412403.0
2025-04-11 11:30:00,7.68,7.74,7.65,7.72,956182.0,7.5822,7.6415,7.5526,7.6217,956182.0
2025-04-11 12:00:00,7.72,7.72,7.64,7.68,556132.0,7.6217,7.6217,7.5427,7.5822,556132.0
2025-04-11 12:30:00,7.68,7.83,7.67,7.81,332285.0,7.5822,7.7303,7.5723,7.7106,332285.0
2025-04-11 13:00:00,7.81,7.83,7.74,7.76,385822.0,7.7106,7.7303,7.6415,7.6612,385822.0
2025-04-11 13:30:00,7.76,8.0,7.75,7.95,1167187.0,7.6612,7.8981,7.6513,7.8488,1167187.0
2025-04-11 14:00:00,7.95,7.97,7.79,7.83,1538684.0,7.8488,7.8685,7.6908,7.7303,1538684.0
2025-04-11 14:30:00,7.83,7.87,7.79,7.8,1365850.0,7.7303,7.7698,7.6908,7.7007,1365850.0
2025-04-11 15:00:00,7.79,7.9,7.78,7.88,1524259.0,7.6908,7.7994,7.6809,7.7797,1524259.0
2025-04-11 15:30:00,7.87,7.89,7.83,7.86,2201186.0,7.7698,7.7895,7.7303,7.7599,2201186.0
2025-04-14 09:30:00,8.01,8.01,7.86,7.91,277207.0,7.908,7.908,7.7599,7.8093,277207.0
2025-04-14 10:00:00,7.91,7.96,7.88,7.92,476560.0,7.8093,7.8587,7.7797,7.8192,476560.0
2025-04-14 10:30:00,7.92,7.96,7.87,7.94,1361419.0,7.8192,7.8587,7.7698,7.8389,1361419.0
2025-04-14 11:00:00,7.94,7.95,7.83,7.84,1008912.0,7.8389,7.8488,7.7303,7.7402,1008912.0
2025-04-14 11:30:00,7.84,7.87,7.77,7.78,953262.0,7.7402,7.7698,7.6711,7.6809,953262.0
2025-04-14 12:00:00,7.79,7.89,7.78,7.87,719699.0,7.6908,7.7895,7.6809,7.7698,719699.0
2025-04-14 12:30:00,7.86,7.93,7.86,7.89,329793.0,7.7599,7.829,7.7599,7.7895,329793.0
2025-04-14 13:00:00,7.89,7.99,7.88,7.96,476291.0,7.7895,7.8883,7.7797,7.8587,476291.0
2025-04-14 13:30:00,7.96,8.02,7.95,8.01,241937.0,7.8587,7.9179,7.8488,7.908,241937.0
2025-04-14 14:00:00,8.01,8.04,8.0,8.03,198246.0,7.908,7.9376,7.8981,7.9278,198246.0
2025-04-14 14:30:00,8.03,8.07,8.02,8.06,312704.0,7.9278,7.9673,7.9179,7.9574,312704.0
2025-04-14 15:00:00,8.05,8.08,8.02,8.04,300703.0,7.9475,7.9771,7.9179,7.9376,300703.0
2025-04-14 15:30:00,8.04,8.08,8.02,8.04,1528719.0,7.9376,7.9771,7.9179,7.9376,1528719.0
2025-04-15 09:30:00,8.05,8.27,8.05,8.22,322451.0,7.9475,8.1647,7.9475,8.1153,322451.0
2025-04-15 10:00:00,8.21,8.27,8.14,8.17,374662.0,8.1055,8.1647,8.0364,8.066,374662.0
2025-04-15 10:30:00,8.17,8.25,8.16,8.23,594777.0,8.066,8.145,8.0561,8.1252,594777.0
2025-04-15 11:00:00,8.23,8.26,8.21,8.21,435603.0,8.1252,8.1548,8.1055,8.1055,435603.0
2025-04-15 11:30:00,8.22,8.26,8.2,8.21,504004.0,8.1153,8.1548,8.0956,8.1055,504004.0
2025-04-15 12:00:00,8.21,8.25,8.21,8.24,410733.0,8.1055,8.145,8.1055,8.1351,410733.0
2025-04-15 12:30:00,8.23,8.25,8.21,8.22,287681.0,8.1252,8.145,8.1055,8.1153,287681.0
2025-04-15 13:00:00,8.22,8.25,8.19,8.19,298108.0,8.1153,8.145,8.0857,8.0857,298108.0
2025-04-15 13:30:00,8.2,8.23,8.16,8.19,540471.0,8.0956,8.1252,8.0561,8.0857,540471.0
2025-04-15 14:00:00,8.19,8.21,8.16,8.18,396230.0,8.0857,8.1055,8.0561,8.0759,396230.0
2025-04-15 14:30:00,8.18,8.2,8.16,8.2,355232.0,8.0759,8.0956,8.0561,8.0956,355232.0
2025-04-15 15:00:00,8.19,8.2,8.14,8.15,999209.0,8.0857,8.0956,8.0364,8.0462,999209.0
2025-04-15 15:30:00,8.15,8.2,8.12,8.13,2308147.0,8.0462,8.0956,8.0166,8.0265,2308147.0
2025-04-16 09:30:00,8.12,8.24,8.09,8.16,336474.0,8.0166,8.1351,7.987,8.0561,336474.0
2025-04-16 10:00:00,8.16,8.22,8.13,8.15,623367.0,8.0561,8.1153,8.0265,8.0462,623367.0
2025-04-16 10:30:00,8.14,8.18,8.11,8.13,213831.0,8.0364,8.0759,8.0067,8.0265,213831.0
2025-04-16 11:00:00,8.13,8.25,8.12,8.22,675302.0,8.0265,8.145,8.0166,8.1153,675302.0
2025-04-16 11:30:00,8.22,8.24,8.19,8.2,622079.0,8.1153,8.1351,8.0857,8.0956,622079.0
2025-04-16 12:00:00,8.2,8.23,8.18,8.21,559157.0,8.0956,8.1252,8.0759,8.1055,559157.0
2025-04-16 12:30:00,8.21,8.24,8.19,8.23,251810.0,8.1055,8.1351,8.0857,8.1252,251810.0
2025-04-16 13:00:00,8.22,8.28,8.21,8.27,511054.0,8.1153,8.1746,8.1055,8.1647,511054.0
2025-04-16 13:30:00,8.26,8.26,8.15,8.15,877521.0,8.1548,8.1548,8.0462,8.0462,877521.0
2025-04-16 14:00:00,8.16,8.23,8.16,8.2,495101.0,8.0561,8.1252,8.0561,8.0956,495101.0
2025-04-16 14:30:00,8.2,8.22,8.14,8.14,332730.0,8.0956,8.1153,8.0364,8.0364,332730.0
2025-04-16 15:00:00,8.14,8.16,8.08,8.11,243448.0,8.0364,8.0561,7.9771,8.0067,243448.0
2025-04-16 15:30:00,8.11,8.22,8.11,8.22,1257343.0,8.0067,8.1153,8.0067,8.1153,1257343.0
2025-04-17 09:30:00,8.22,8.37,8.22,8.29,719389.0,8.1153,8.2634,8.1153,8.1845,719389.0
2025-04-17 10:00:00,8.3,8.33,8.25,8.26,234931.0,8.1943,8.2239,8.145,8.1548,234931.0
2025-04-17 10:30:00,8.26,8.28,8.2,8.21,212953.0,8.1548,8.1746,8.0956,8.1055,212953.0
2025-04-17 11:00:00,8.21,8.27,8.2,8.22,405682.0,8.1055,8.1647,8.0956,8.1153,405682.0
2025-04-17 11:30:00,8.22,8.24,8.18,8.19,429275.0,8.1153,8.1351,8.0759,8.0857,429275.0
2025-04-17 12:00:00,8.19,8.28,8.17,8.28,848611.0,8.0857,8.1746,8.066,8.1746,848611.0
2025-04-17 12:30:00,8.28,8.31,8.24,8.28,272711.0,8.1746,8.2042,8.1351,8.1746,272711.0
2025-04-17 13:00:00,8.28,8.29,8.24,8.24,248887.0,8.1746,8.1845,8.1351,8.1351,248887.0
2025-04-17 13:30:00,8.25,8.3,8.24,8.28,338559.0,8.145,8.1943,8.1351,8.1746,338559.0
2025-04-17 14:00:00,8.28,8.3,8.26,8.29,161873.0,8.1746,8.1943,8.1548,8.1845,161873.0
2025-04-17 14:30:00,8.29,8.3,8.24,8.25,447463.0,8.1845,8.1943,8.1351,8.145,447463.0
2025-04-17 15:00:00,8.25,8.26,8.2,8.24,337606.0,8.145,8.1548,8.0956,8.1351,337606.0
2025-04-17 15:30:00,8.24,8.28,8.22,8.24,1077603.0,8.1351,8.1746,8.1153,8.1351,1077603.0
2025-04-21 09:30:00,8.2,8.2,8.1,8.1,370468.0,8.0956,8.0956,7.9969,7.9969,370468.0
2025-04-21 10:00:00,8.1,8.13,8.07,8.12,426240.0,7.9969,8.0265,7.9673,8.0166,426240.0
2025-04-21 10:30:00,8.11,8.18,8.1,8.14,250773.0,8.0067,8.0759,7.9969,8.0364,250773.0
2025-04-21 11:00:00,8.14,8.2,8.13,8.16,957015.0,8.0364,8.0956,8.0265,8.0561,957015.0
2025-04-21 11:30:00,8.16,8.17,8.12,8.13,429212.0,8.0561,8.066,8.0166,8.0265,429212.0
2025-04-21 12:00:00,8.13,8.17,8.11,8.15,544965.0,8.0265,8.066,8.0067,8.0462,544965.0
2025-04-21 12:30:00,8.14,8.17,8.1,8.1,299117.0,8.0364,8.066,7.9969,7.9969,299117.0
2025-04-21 13:00:00,8.11,8.12,8.06,8.06,146502.0,8.0067,8.0166,7.9574,7.9574,146502.0
2025-04-21 13:30:00,8.07,8.09,8.04,8.05,185874.0,7.9673,7.987,7.9376,7.9475,185874.0
2025-04-21 14:00:00,8.04,8.08,8.04,8.08,330000.0,7.9376,7.9771,7.9376,7.9771,330000.0
2025-04-21 14:30:00,8.08,8.09,8.06,8.07,201740.0,7.9771,7.987,7.9574,7.9673,201740.0
2025-04-21 15:00:00,8.06,8.13,8.06,8.1,344814.0,7.9574,8.0265,7.9574,7.9969,344814.0
2025-04-21 15:30:00,8.1,8.16,8.09,8.15,1342163.0,7.9969,8.0561,7.987,8.0462,1342163.0
2025-04-22 09:30:00,8.2,8.35,8.2,8.27,229277.0,8.0956,8.2437,8.0956,8.1647,229277.0
2025-04-22 10:00:00,8.28,8.28,8.22,8.22,357062.0,8.1746,8.1746,8.1153,8.1153,357062.0
2025-04-22 10:30:00,8.22,8.27,8.18,8.21,621544.0,8.1153,8.1647,8.0759,8.1055,621544.0
2025-04-22 11:00:00,8.22,8.36,8.21,8.33,840050.0,8.1153,8.2536,8.1055,8.2239,840050.0
2025-04-22 11:30:00,8.33,8.34,8.27,8.32,842007.0,8.2239,8.2338,8.1647,8.2141,842007.0
2025-04-22 12:00:00,8.32,8.4,8.31,8.37,862927.0,8.2141,8.2931,8.2042,8.2634,862927.0
2025-04-22 12:30:00,8.37,8.39,8.34,8.35,359530.0,8.2634,8.2832,8.2338,8.2437,359530.0
2025-04-22 13:00:00,8.34,8.36,8.25,8.26,939433.0,8.2338,8.2536,8.145,8.1548,939433.0
2025-04-22 13:30:00,8.26,8.31,8.25,8.28,443370.0,8.1548,8.2042,8.145,8.1746,443370.0
2025-04-22 14:00:00,8.28,8.36,8.27,8.35,240750.0,8.1746,8.2536,8.1647,8.2437,240750.0
2025-04-22 14:30:00,8.35,8.39,8.34,8.38,364342.0,8.2437,8.2832,8.2338,8.2733,364342.0
2025-04-22 15:00:00,8.38,8.39,8.34,8.36,320364.0,8.2733,8.2832,8.2338,8.2536,320364.0
2025-04-22 15:30:00,8.36,8.42,8.36,8.36,2120959.0,8.2536,8.3128,8.2536,8.2536,2120959.0
2025-04-23 09:30:00,8.62,8.81,8.57,8.75,1500044.0,8.5103,8.6978,8.4609,8.6386,1500044.0
2025-04-23 10:00:00,8.76,8.79,8.67,8.74,845344.0,8.6485,8.6781,8.5596,8.6287,845344.0
2025-04-23 10:30:00,8.74,8.75,8.68,8.7,693375.0,8.6287,8.6386,8.5695,8.5892,693375.0
2025-04-23 11:00:00,8.7,8.76,8.64,8.65,969706.0,8.5892,8.6485,8.53,8.5399,969706.0
2025-04-23 11:30:00,8.66,8.69,8.62,8.66,585822.0,8.5497,8.5794,8.5103,8.5497,585822.0
2025-04-23 12:00:00,8.66,8.67,8.56,8.63,1106361.0,8.5497,8.5596,8.451,8.5201,1106361.0
2025-04-23 12:30:00,8.63,8.65,8.6,8.64,535881.0,8.5201,8.5399,8.4905,8.53,535881.0
2025-04-23 13:00:00,8.65,8.68,8.58,8.64,665931.0,8.5399,8.5695,8.4708,8.53,665931.0
2025-04-23 13:30:00,8.64,8.66,8.59,8.65,369827.0,8.53,8.5497,8.4806,8.5399,369827.0
2025-04-23 14:00:00,8.65,8.67,8.61,8.61,420361.0,8.5399,8.5596,8.5004,8.5004,420361.0
2025-04-23 14:30:00,8.62,8.64,8.56,8.6,470957.0,8.5103,8.53,8.451,8.4905,470957.0
2025-04-23 15:00:00,8.6,8.61,8.56,8.58,764141.0,8.4905,8.5004,8.451,8.4708,764141.0
2025-04-23 15:30:00,8.58,8.66,8.58,8.61,2212242.0,8.4708,8.5497,8.4708,8.5004,2212242.0
2025-04-24 09:30:00,8.34,8.67,8.34,8.62,774943.0,8.2338,8.5596,8.2338,8.5103,774943.0
2025-04-24 10:00:00,8.63,8.67,8.57,8.67,769302.0,8.5201,8.5596,8.4609,8.5596,769302.0
2025-04-24 10:30:00,8.68,8.68,8.52,8.55,1275340.0,8.5695,8.5695,8.4115,8.4411,1275340.0
2025-04-24 11:00:00,8.55,8.64,8.54,8.62,614557.0,8.4411,8.53,8.4313,8.5103,614557.0
2025-04-24 11:30:00,8.62,8.7,8.6,8.68,568604.0,8.5103,8.5892,8.4905,8.5695,568604.0
2025-04-24 12:00:00,8.68,8.73,8.67,8.71,301471.0,8.5695,8.6189,8.5596,8.5991,301471.0
2025-04-24 12:30:00,8.71,8.8,8.7,8.78,196008.0,8.5991,8.688,8.5892,8.6682,196008.0
2025-04-24 13:00:00,8.78,8.8,8.75,8.77,240154.0,8.6682,8.688,8.6386,8.6583,240154.0
2025-04-24 13:30:00,8.78,8.79,8.73,8.75,496519.0,8.6682,8.6781,8.6189,8.6386,496519.0
2025-04-24 14:00:00,8.75,8.77,8.71,8.73,216312.0,8.6386,8.6583,8.5991,8.6189,216312.0
2025-04-24 14:30:00,8.73,8.77,8.72,8.74,263433.0,8.6189,8.6583,8.609,8.6287,263433.0
2025-04-24 15:00:00,8.73,8.78,8.71,8.76,436344.0,8.6189,8.6682,8.5991,8.6485,436344.0
2025-04-24 15:30:00,8.76,8.78,8.72,8.72,1241146.0,8.6485,8.6682,8.609,8.609,1241146.0
2025-04-25 09:30:00,8.65,8.69,8.61,8.64,253541.0,8.5399,8.5794,8.5004,8.53,253541.0
2025-04-25 10:00:00,8.65,8.71,8.61,8.63,364217.0,8.5399,8.5991,8.5004,8.5201,364217.0
2025-04-25 10:30:00,8.63,8.69,8.62,8.68,255569.0,8.5201,8.5794,8.5103,8.5695,255569.0
2025-04-25 11:00:00,8.67,8.7,8.64,8.64,301432.0,8.5596,8.5892,8.53,8.53,301432.0
2025-04-25 11:30:00,8.64,8.66,8.63,8.64,199586.0,8.53,8.5497,8.5201,8.53,199586.0
2025-04-25 12:00:00,8.64,8.69,8.64,8.65,379632.0,8.53,8.5794,8.53,8.5399,379632.0
2025-04-25 12:30:00,8.64,8.65,8.58,8.61,320360.0,8.53,8.5399,8.4708,8.5004,320360.0
2025-04-25 13:00:00,8.61,8.64,8.59,8.63,336518.0,8.5004,8.53,8.4806,8.5201,336518.0
2025-04-25 13:30:00,8.63,8.64,8.52,8.55,804572.0,8.5201,8.53,8.4115,8.4411,804572.0
2025-04-25 14:00:00,8.55,8.57,8.54,8.57,337526.0,8.4411,8.4609,8.4313,8.4609,337526.0
2025-04-25 14:30:00,8.57,8.6,8.55,8.6,548697.0,8.4609,8.4905,8.4411,8.4905,548697.0
2025-04-25 15:00:00,8.59,8.62,8.57,8.59,571623.0,8.4806,8.5103,8.4609,8.4806,571623.0
2025-04-25 15:30:00,8.58,8.6,8.54,8.59,1535619.0,8.4708,8.4905,8.4313,8.4806,1535619.0
2025-04-28 09:30:00,8.59,8.69,8.58,8.63,336002.0,8.4806,8.5794,8.4708,8.5201,336002.0
2025-04-28 10:00:00,8.63,8.68,8.62,8.63,634266.0,8.5201,8.5695,8.5103,8.5201,634266.0
2025-04-28 10:30:00,8.63,8.64,8.57,8.6,744706.0,8.5201,8.53,8.4609,8.4905,744706.0
2025-04-28 11:00:00,8.6,8.61,8.52,8.54,584687.0,8.4905,8.5004,8.4115,8.4313,584687.0
2025-04-28 11:30:00,8.54,8.59,8.51,8.57,462948.0,8.4313,8.4806,8.4017,8.4609,462948.0
2025-04-28 12:00:00,8.57,8.58,8.51,8.52,404312.0,8.4609,8.4708,8.4017,8.4115,404312.0
2025-04-28 12:30:00,8.52,8.55,8.52,8.54,381302.0,8.4115,8.4411,8.4115,8.4313,381302.0
2025-04-28 13:00:00,8.54,8.56,8.52,8.54,249810.0,8.4313,8.451,8.4115,8.4313,249810.0
2025-04-28 13:30:00,8.54,8.58,8.53,8.57,162597.0,8.4313,8.4708,8.4214,8.4609,162597.0
2025-04-28 14:00:00,8.57,8.58,8.55,8.58,101888.0,8.4609,8.4708,8.4411,8.4708,101888.0
2025-04-28 14:30:00,8.57,8.6,8.57,8.59,146934.0,8.4609,8.4905,8.4609,8.4806,146934.0
2025-04-28 15:00:00,8.59,8.62,8.58,8.62,185715.0,8.4806,8.5103,8.4708,8.5103,185715.0
2025-04-28 15:30:00,8.62,8.64,8.58,8.62,1017938.0,8.5103,8.53,8.4708,8.5103,1017938.0
2025-04-29 09:30:00,8.58,8.64,8.57,8.58,284764.0,8.4708,8.53,8.4609,8.4708,284764.0
2025-04-29 10:00:00,8.58,8.6,8.48,8.5,676231.0,8.4708,8.4905,8.372,8.3918,676231.0
2025-04-29 10:30:00,8.5,8.6,8.49,8.59,471716.0,8.3918,8.4905,8.3819,8.4806,471716.0
2025-04-29 11:00:00,8.58,8.64,8.58,8.63,638236.0,8.4708,8.53,8.4708,8.5201,638236.0
2025-04-29 11:30:00,8.63,8.64,8.57,8.59,591184.0,8.5201,8.53,8.4609,8.4806,591184.0
2025-04-29 12:00:00,8.59,8.63,8.58,8.62,361418.0,8.4806,8.5201,8.4708,8.5103,361418.0
2025-04-29 12:30:00,8.63,8.65,8.58,8.6,286473.0,8.5201,8.5399,8.4708,8.4905,286473.0
2025-04-29 13:00:00,8.6,8.66,8.59,8.64,242444.0,8.4905,8.5497,8.4806,8.53,242444.0
2025-04-29 13:30:00,8.64,8.71,8.64,8.69,290518.0,8.53,8.5991,8.53,8.5794,290518.0
2025-04-29 14:00:00,8.69,8.71,8.68,8.69,146030.0,8.5794,8.5991,8.5695,8.5794,146030.0
2025-04-29 14:30:00,8.69,8.7,8.67,8.68,193646.0,8.5794,8.5892,8.5596,8.5695,193646.0
2025-04-29 15:00:00,8.68,8.69,8.66,8.69,306798.0,8.5695,8.5794,8.5497,8.5794,306798.0
2025-04-29 15:30:00,8.69,8.69,8.63,8.66,1132427.0,8.5794,8.5794,8.5201,8.5497,1132427.0
2025-04-30 09:30:00,8.54,8.54,8.37,8.38,216753.0,8.4313,8.4313,8.2634,8.2733,216753.0
2025-04-30 10:00:00,8.38,8.52,8.38,8.51,665647.0,8.2733,8.4115,8.2733,8.4017,665647.0
2025-04-30 10:30:00,8.51,8.53,8.45,8.47,1043412.0,8.4017,8.4214,8.3424,8.3622,1043412.0
2025-04-30 11:00:00,8.47,8.59,8.46,8.55,633525.0,8.3622,8.4806,8.3523,8.4411,633525.0
2025-04-30 11:30:00,8.55,8.6,8.55,8.58,307029.0,8.4411,8.4905,8.4411,8.4708,307029.0
2025-04-30 12:00:00,8.59,8.61,8.52,8.53,203852.0,8.4806,8.5004,8.4115,8.4214,203852.0
2025-04-30 12:30:00,8.53,8.57,8.52,8.55,111912.0,8.4214,8.4609,8.4115,8.4411,111912.0
2025-04-30 13:00:00,8.56,8.59,8.54,8.59,171474.0,8.451,8.4806,8.4313,8.4806,171474.0
2025-04-30 13:30:00,8.59,8.62,8.58,8.61,172076.0,8.4806,8.5103,8.4708,8.5004,172076.0
2025-04-30 14:00:00,8.6,8.67,8.57,8.59,465491.0,8.4905,8.5596,8.4609,8.4806,465491.0
2025-04-30 14:30:00,8.59,8.59,8.54,8.54,148303.0,8.4806,8.4806,8.4313,8.4313,148303.0
2025-04-30 15:00:00,8.55,8.58,8.55,8.55,196183.0,8.4411,8.4708,8.4411,8.4411,196183.0
2025-04-30 15:30:00,8.55,8.63,8.53,8.59,1067478.0,8.4411,8.5201,8.4214,8.4806,1067478.0
2025-05-01 09:30:00,8.63,8.7,8.52,8.66,214147.0,8.5201,8.5892,8.4115,8.5497,214147.0
2025-05-01 10:00:00,8.67,8.76,8.67,8.7,189830.0,8.5596,8.6485,8.5596,8.5892,189830.0
2025-05-01 10:30:00,8.7,8.75,8.69,8.74,206200.0,8.5892,8.6386,8.5794,8.6287,206200.0
2025-05-01 11:00:00,8.74,8.77,8.73,8.75,699515.0,8.6287,8.6583,8.6189,8.6386,699515.0
2025-05-01 11:30:00,8.75,8.75,8.66,8.67,372316.0,8.6386,8.6386,8.5497,8.5596,372316.0
2025-05-01 12:00:00,8.67,8.7,8.65,8.7,225089.0,8.5596,8.5892,8.5399,8.5892,225089.0
2025-05-01 12:30:00,8.7,8.73,8.69,8.71,270971.0,8.5892,8.6189,8.5794,8.5991,270971.0
2025-05-01 13:00:00,8.71,8.75,8.7,8.74,143332.0,8.5991,8.6386,8.5892,8.6287,143332.0
2025-05-01 13:30:00,8.74,8.75,8.7,8.71,256553.0,8.6287,8.6386,8.5892,8.5991,256553.0
2025-05-01 14:00:00,8.7,8.72,8.69,8.71,178404.0,8.5892,8.609,8.5794,8.5991,178404.0
2025-05-01 14:30:00,8.72,8.73,8.7,8.72,249838.0,8.609,8.6189,8.5892,8.609,249838.0
2025-05-01 15:00:00,8.73,8.76,8.72,8.76,367775.0,8.6189,8.6485,8.609,8.6485,367775.0
2025-05-01 15:30:00,8.76,8.77,8.69,8.69,1016664.0,8.6485,8.6583,8.5794,8.5794,1016664.0
2025-05-02 09:30:00,8.82,8.86,8.72,8.75,363008.0,8.7077,8.7472,8.609,8.6386,363008.0
2025-05-02 10:00:00,8.75,8.81,8.73,8.8,509603.0,8.6386,8.6978,8.6189,8.688,509603.0
2025-05-02 10:30:00,8.8,8.81,8.77,8.79,567746.0,8.688,8.6978,8.6583,8.6781,567746.0
2025-05-02 11:00:00,8.79,8.82,8.75,8.76,656661.0,8.6781,8.7077,8.6386,8.6485,656661.0
2025-05-02 11:30:00,8.76,8.81,8.76,8.8,390423.0,8.6485,8.6978,8.6485,8.688,390423.0
2025-05-02 12:00:00,8.79,8.84,8.78,8.82,647408.0,8.6781,8.7275,8.6682,8.7077,647408.0
2025-05-02 12:30:00,8.83,8.85,8.8,8.8,774467.0,8.7176,8.7373,8.688,8.688,774467.0
2025-05-02 13:00:00,8.8,8.84,8.8,8.84,334427.0,8.688,8.7275,8.688,8.7275,334427.0
2025-05-02 13:30:00,8.84,8.87,8.83,8.87,346637.0,8.7275,8.7571,8.7176,8.7571,346637.0
2025-05-02 14:00:00,8.87,8.88,8.85,8.88,212189.0,8.7571,8.7669,8.7373,8.7669,212189.0
2025-05-02 14:30:00,8.88,8.89,8.85,8.88,437139.0,8.7669,8.7768,8.7373,8.7669,437139.0
2025-05-02 15:00:00,8.88,8.92,8.88,8.89,580588.0,8.7669,8.8064,8.7669,8.7768,580588.0
2025-05-02 15:30:00,8.89,8.9,8.85,8.88,1926412.0,8.7768,8.7867,8.7373,8.7669,1926412.0
2025-05-05 09:30:00,8.78,8.87,8.74,8.85,308641.0,8.6682,8.7571,8.6287,8.7373,308641.0
2025-05-05 10:00:00,8.85,8.93,8.85,8.93,1043607.0,8.7373,8.8163,8.7373,8.8163,1043607.0
2025-05-05 10:30:00,8.93,8.97,8.91,8.96,660016.0,8.8163,8.8558,8.7966,8.8459,660016.0
2025-05-05 11:00:00,8.95,8.97,8.94,8.96,419199.0,8.8361,8.8558,8.8262,8.8459,419199.0
2025-05-05 11:30:00,8.96,9.0,8.94,8.99,440275.0,8.8459,8.8854,8.8262,8.8755,440275.0
2025-05-05 12:00:00,8.99,9.0,8.96,8.98,461635.0,8.8755,8.8854,8.8459,8.8657,461635.0
2025-05-05 12:30:00,8.97,8.99,8.96,8.97,164046.0,8.8558,8.8755,8.8459,8.8558,164046.0
2025-05-05 13:00:00,8.97,8.98,8.95,8.96,332832.0,8.8558,8.8657,8.8361,8.8459,332832.0
2025-05-05 13:30:00,8.96,9.01,8.95,9.0,304243.0,8.8459,8.8953,8.8361,8.8854,304243.0
2025-05-05 14:00:00,9.0,9.03,8.99,9.0,363455.0,8.8854,8.915,8.8755,8.8854,363455.0
2025-05-05 14:30:00,9.0,9.0,8.96,8.96,264043.0,8.8854,8.8854,8.8459,8.8459,264043.0
2025-05-05 15:00:00,8.96,8.98,8.91,8.93,414429.0,8.8459,8.8657,8.7966,8.8163,414429.0
2025-05-05 15:30:00,8.93,8.94,8.88,8.89,757093.0,8.8163,8.8262,8.7669,8.7768,757093.0
2025-05-06 09:30:00,8.76,8.82,8.67,8.76,633707.0,8.6485,8.7077,8.5596,8.6485,633707.0
2025-05-06 10:00:00,8.76,8.84,8.74,8.83,279820.0,8.6485,8.7275,8.6287,8.7176,279820.0
2025-05-06 10:30:00,8.83,8.84,8.81,8.83,361584.0,8.7176,8.7275,8.6978,8.7176,361584.0
2025-05-06 11:00:00,8.82,8.87,8.82,8.85,736646.0,8.7077,8.7571,8.7077,8.7373,736646.0
2025-05-06 11:30:00,8.85,8.87,8.8,8.8,753767.0,8.7373,8.7571,8.688,8.688,753767.0
2025-05-06 12:00:00,8.8,8.86,8.79,8.8,921377.0,8.688,8.7472,8.6781,8.688,921377.0
2025-05-06 12:30:00,8.8,8.82,8.77,8.79,600563.0,8.688,8.7077,8.6583,8.6781,600563.0
2025-05-06 13:00:00,8.79,8.82,8.78,8.79,488086.0,8.6781,8.7077,8.6682,8.6781,488086.0
2025-05-06 13:30:00,8.79,8.81,8.77,8.79,215584.0,8.6781,8.6978,8.6583,8.6781,215584.0
2025-05-06 14:00:00,8.79,8.83,8.78,8.82,314773.0,8.6781,8.7176,8.6682,8.7077,314773.0
2025-05-06 14:30:00,8.83,8.84,8.81,8.82,227792.0,8.7176,8.7275,8.6978,8.7077,227792.0
2025-05-06 15:00:00,8.83,8.86,8.81,8.86,409647.0,8.7176,8.7472,8.6978,8.7472,409647.0
2025-05-06 15:30:00,8.86,8.87,8.76,8.77,1361512.0,8.7472,8.7571,8.6485,8.6583,1361512.0
2025-05-07 09:30:00,8.85,8.92,8.82,8.86,161558.0,8.7373,8.8064,8.7077,8.7472,161558.0
2025-05-07 10:00:00,8.86,8.87,8.83,8.85,198198.0,8.7472,8.7571,8.7176,8.7373,198198.0
2025-05-07 10:30:00,8.85,8.85,8.8,8.84,322028.0,8.7373,8.7373,8.688,8.7275,322028.0
2025-05-07 11:00:00,8.84,8.85,8.8,8.83,585782.0,8.7275,8.7373,8.688,8.7176,585782.0
2025-05-07 11:30:00,8.83,8.84,8.8,8.83,445772.0,8.7176,8.7275,8.688,8.7176,445772.0
2025-05-07 12:00:00,8.83,8.84,8.78,8.78,223400.0,8.7176,8.7275,8.6682,8.6682,223400.0
2025-05-07 12:30:00,8.78,8.83,8.78,8.82,186071.0,8.6682,8.7176,8.6682,8.7077,186071.0
2025-05-07 13:00:00,8.82,8.82,8.78,8.78,171522.0,8.7077,8.7077,8.6682,8.6682,171522.0
2025-05-07 13:30:00,8.79,8.79,8.73,8.76,156553.0,8.6781,8.6781,8.6189,8.6485,156553.0
2025-05-07 14:00:00,8.75,8.78,8.67,8.72,501902.0,8.6386,8.6682,8.5596,8.609,501902.0
2025-05-07 14:30:00,8.72,8.78,8.7,8.78,783406.0,8.609,8.6682,8.5892,8.6682,783406.0
2025-05-07 15:00:00,8.77,8.77,8.67,8.69,504471.0,8.6583,8.6583,8.5596,8.5794,504471.0
2025-05-07 15:30:00,8.68,8.75,8.65,8.67,1178118.0,8.5695,8.6386,8.5399,8.5596,1178118.0
2025-05-08 09:30:00,8.81,8.89,8.79,8.88,330427.0,8.6978,8.7768,8.6781,8.7669,330427.0
2025-05-08 10:00:00,8.87,8.89,8.77,8.8,444359.0,8.7571,8.7768,8.6583,8.688,444359.0
2025-05-08 10:30:00,8.8,8.85,8.75,8.76,837878.0,8.688,8.7373,8.6386,8.6485,837878.0
2025-05-08 11:00:00,8.75,8.89,8.75,8.85,1388760.0,8.6386,8.7768,8.6386,8.7373,1388760.0
2025-05-08 11:30:00,8.86,8.94,8.83,8.88,878854.0,8.7472,8.8262,8.7176,8.7669,878854.0
2025-05-08 12:00:00,8.89,8.91,8.86,8.87,447826.0,8.7768,8.7966,8.7472,8.7571,447826.0
2025-05-08 12:30:00,8.87,8.92,8.86,8.91,430796.0,8.7571,8.8064,8.7472,8.7966,430796.0
2025-05-08 13:00:00,8.9,8.92,8.88,8.9,578306.0,8.7867,8.8064,8.7669,8.7867,578306.0
2025-05-08 13:30:00,8.91,8.93,8.89,8.89,380702.0,8.7966,8.8163,8.7768,8.7768,380702.0
2025-05-08 14:00:00,8.89,8.91,8.87,8.89,377569.0,8.7768,8.7966,8.7571,8.7768,377569.0
2025-05-08 14:30:00,8.89,8.9,8.86,8.88,490781.0,8.7768,8.7867,8.7472,8.7669,490781.0
2025-05-08 15:00:00,8.87,8.88,8.83,8.87,505362.0,8.7571,8.7669,8.7176,8.7571,505362.0
2025-05-08 15:30:00,8.87,8.88,8.82,8.82,1204298.0,8.7571,8.7669,8.7077,8.7077,1204298.0
2025-05-09 09:30:00,8.89,8.89,8.8,8.83,131463.0,8.7768,8.7768,8.688,8.7176,131463.0
2025-05-09 10:00:00,8.82,8.84,8.77,8.78,426760.0,8.7077,8.7275,8.6583,8.6682,426760.0
2025-05-09 10:30:00,8.78,8.81,8.76,8.79,559733.0,8.6682,8.6978,8.6485,8.6781,559733.0
2025-05-09 11:00:00,8.79,8.82,8.77,8.82,408577.0,8.6781,8.7077,8.6583,8.7077,408577.0
2025-05-09 11:30:00,8.81,8.82,8.78,8.82,667762.0,8.6978,8.7077,8.6682,8.7077,667762.0
2025-05-09 12:00:00,8.82,8.82,8.75,8.77,370065.0,8.7077,8.7077,8.6386,8.6583,370065.0
2025-05-09 12:30:00,8.77,8.78,8.75,8.77,211492.0,8.6583,8.6682,8.6386,8.6583,211492.0
2025-05-09 13:00:00,8.77,8.81,8.76,8.8,640486.0,8.6583,8.6978,8.6485,8.688,640486.0
2025-05-09 13:30:00,8.8,8.82,8.79,8.81,233098.0,8.688,8.7077,8.6781,8.6978,233098.0
2025-05-09 14:00:00,8.8,8.81,8.78,8.79,141035.0,8.688,8.6978,8.6682,8.6781,141035.0
2025-05-09 14:30:00,8.79,8.8,8.78,8.79,247898.0,8.6781,8.688,8.6682,8.6781,247898.0
2025-05-09 15:00:00,8.79,8.84,8.79,8.84,386530.0,8.6781,8.7275,8.6781,8.7275,386530.0
2025-05-09 15:30:00,8.84,8.84,8.79,8.8,1069088.0,8.7275,8.7275,8.6781,8.688,1069088.0
2025-05-12 09:30:00,9.16,9.34,9.14,9.32,488303.0,9.0434,9.2211,9.0236,9.2013,488303.0
2025-05-12 10:00:00,9.32,9.33,9.19,9.2,571378.0,9.2013,9.2112,9.073,9.0829,571378.0
2025-05-12 10:30:00,9.21,9.26,9.18,9.21,693692.0,9.0927,9.1421,9.0631,9.0927,693692.0
2025-05-12 11:00:00,9.21,9.22,9.16,9.18,869300.0,9.0927,9.1026,9.0434,9.0631,869300.0
2025-05-12 11:30:00,9.18,9.2,9.17,9.18,489401.0,9.0631,9.0829,9.0533,9.0631,489401.0
2025-05-12 12:00:00,9.17,9.21,9.17,9.19,384594.0,9.0533,9.0927,9.0533,9.073,384594.0
2025-05-12 12:30:00,9.19,9.24,9.18,9.24,597480.0,9.073,9.1224,9.0631,9.1224,597480.0
2025-05-12 13:00:00,9.24,9.28,9.23,9.23,786300.0,9.1224,9.1619,9.1125,9.1125,786300.0
2025-05-12 13:30:00,9.24,9.24,9.21,9.22,296211.0,9.1224,9.1224,9.0927,9.1026,296211.0
2025-05-12 14:00:00,9.22,9.24,9.2,9.22,445847.0,9.1026,9.1224,9.0829,9.1026,445847.0
2025-05-12 14:30:00,9.22,9.25,9.22,9.24,469104.0,9.1026,9.1322,9.1026,9.1224,469104.0
2025-05-12 15:00:00,9.24,9.26,9.21,9.21,716209.0,9.1224,9.1421,9.0927,9.0927,716209.0
2025-05-12 15:30:00,9.21,9.23,9.18,9.2,1530496.0,9.0927,9.1125,9.0631,9.0829,1530496.0
2025-05-13 09:30:00,9.2,9.22,9.15,9.17,421875.0,9.0829,9.1026,9.0335,9.0533,421875.0
2025-05-13 10:00:00,9.18,9.25,9.16,9.22,579605.0,9.0631,9.1322,9.0434,9.1026,579605.0
2025-05-13 10:30:00,9.21,9.27,9.2,9.25,843540.0,9.0927,9.152,9.0829,9.1322,843540.0
2025-05-13 11:00:00,9.24,9.29,9.22,9.27,791629.0,9.1224,9.1717,9.1026,9.152,791629.0
2025-05-13 11:30:00,9.27,9.3,9.25,9.28,559283.0,9.152,9.1816,9.1322,9.1619,559283.0
2025-05-13 12:00:00,9.27,9.27,9.21,9.22,881238.0,9.152,9.152,9.0927,9.1026,881238.0
2025-05-13 12:30:00,9.23,9.25,9.2,9.21,434886.0,9.1125,9.1322,9.0829,9.0927,434886.0
2025-05-13 13:00:00,9.21,9.24,9.2,9.22,449065.0,9.0927,9.1224,9.0829,9.1026,449065.0
2025-05-13 13:30:00,9.22,9.25,9.21,9.21,360355.0,9.1026,9.1322,9.0927,9.0927,360355.0
2025-05-13 14:00:00,9.21,9.25,9.21,9.24,409542.0,9.0927,9.1322,9.0927,9.1224,409542.0
2025-05-13 14:30:00,9.24,9.25,9.22,9.25,314914.0,9.1224,9.1322,9.1026,9.1322,314914.0
2025-05-13 15:00:00,9.25,9.25,9.21,9.22,799693.0,9.1322,9.1322,9.0927,9.1026,799693.0
2025-05-13 15:30:00,9.22,9.23,9.19,9.21,926715.0,9.1026,9.1125,9.073,9.0927,926715.0
2025-05-14 09:30:00,9.2,9.23,9.14,9.21,491873.0,9.0829,9.1125,9.0236,9.0927,491873.0
2025-05-14 10:00:00,9.21,9.24,9.16,9.19,656426.0,9.0927,9.1224,9.0434,9.073,656426.0
2025-05-14 10:30:00,9.19,9.23,9.18,9.22,1173857.0,9.073,9.1125,9.0631,9.1026,1173857.0
2025-05-14 11:00:00,9.22,9.23,9.18,9.23,526418.0,9.1026,9.1125,9.0631,9.1125,526418.0
2025-05-14 11:30:00,9.22,9.24,9.21,9.22,856339.0,9.1026,9.1224,9.0927,9.1026,856339.0
2025-05-14 12:00:00,9.22,9.26,9.22,9.24,465577.0,9.1026,9.1421,9.1026,9.1224,465577.0
2025-05-14 12:30:00,9.24,9.26,9.21,9.21,447750.0,9.1224,9.1421,9.0927,9.0927,447750.0
2025-05-14 13:00:00,9.21,9.22,9.18,9.2,412597.0,9.0927,9.1026,9.0631,9.0829,412597.0
2025-05-14 13:30:00,9.2,9.21,9.19,9.2,258068.0,9.0829,9.0927,9.073,9.0829,258068.0
2025-05-14 14:00:00,9.21,9.22,9.17,9.18,293884.0,9.0927,9.1026,9.0533,9.0631,293884.0
2025-05-14 14:30:00,9.18,9.2,9.17,9.18,264266.0,9.0631,9.0829,9.0533,9.0631,264266.0
2025-05-14 15:00:00,9.19,9.2,9.17,9.2,385000.0,9.073,9.0829,9.0533,9.0829,385000.0
2025-05-14 15:30:00,9.2,9.23,9.17,9.17,1230996.0,9.0829,9.1125,9.0533,9.0533,1230996.0
2025-05-15 09:30:00,9.18,9.23,9.13,9.14,312481.0,9.0631,9.1125,9.0138,9.0236,312481.0
2025-05-15 10:00:00,9.14,9.16,9.11,9.13,455082.0,9.0236,9.0434,8.994,9.0138,455082.0
2025-05-15 10:30:00,9.13,9.15,9.1,9.15,857940.0,9.0138,9.0335,8.9841,9.0335,857940.0
2025-05-15 11:00:00,9.15,9.16,9.13,9.14,767443.0,9.0335,9.0434,9.0138,9.0236,767443.0
2025-05-15 11:30:00,9.14,9.17,9.12,9.16,579487.0,9.0236,9.0533,9.0039,9.0434,579487.0
2025-05-15 12:00:00,9.16,9.18,9.13,9.13,402266.0,9.0434,9.0631,9.0138,9.0138,402266.0
2025-05-15 12:30:00,9.14,9.15,9.12,9.13,288342.0,9.0236,9.0335,9.0039,9.0138,288342.0
2025-05-15 13:00:00,9.13,9.16,9.12,9.16,282039.0,9.0138,9.0434,9.0039,9.0434,282039.0
2025-05-15 13:30:00,9.16,9.16,9.14,9.15,108396.0,9.0434,9.0434,9.0236,9.0335,108396.0
2025-05-15 14:00:00,9.16,9.18,9.15,9.17,335979.0,9.0434,9.0631,9.0335,9.0533,335979.0
2025-05-15 14:30:00,9.17,9.18,9.16,9.17,272521.0,9.0533,9.0631,9.0434,9.0533,272521.0
2025-05-15 15:00:00,9.18,9.19,9.17,9.18,297594.0,9.0631,9.073,9.0533,9.0631,297594.0
2025-05-15 15:30:00,9.19,9.19,9.14,9.16,730605.0,9.073,9.073,9.0236,9.0434,730605.0
2025-05-16 09:30:00,9.2,9.2,9.08,9.16,365462.0,9.0829,9.0829,8.9644,9.0434,365462.0
2025-05-16 10:00:00,9.15,9.15,9.1,9.11,343190.0,9.0335,9.0335,8.9841,8.994,343190.0
2025-05-16 10:30:00,9.11,9.16,9.1,9.14,955411.0,8.994,9.0434,8.9841,9.0236,955411.0
2025-05-16 11:00:00,9.15,9.18,9.14,9.16,724616.0,9.0335,9.0631,9.0236,9.0434,724616.0
2025-05-16 11:30:00,9.16,9.19,9.15,9.16,1062245.0,9.0434,9.073,9.0335,9.0434,1062245.0
2025-05-16 12:00:00,9.16,9.2,9.16,9.18,337310.0,9.0434,9.0829,9.0434,9.0631,337310.0
2025-05-16 12:30:00,9.18,9.18,9.15,9.17,184670.0,9.0631,9.0631,9.0335,9.0533,184670.0
2025-05-16 13:00:00,9.16,9.19,9.15,9.17,279141.0,9.0434,9.073,9.0335,9.0533,279141.0
2025-05-16 13:30:00,9.17,9.19,9.16,9.17,427586.0,9.0533,9.073,9.0434,9.0533,427586.0
2025-05-16 14:00:00,9.17,9.2,9.16,9.18,289288.0,9.0533,9.0829,9.0434,9.0631,289288.0
2025-05-16 14:30:00,9.18,9.2,9.17,9.17,353124.0,9.0631,9.0829,9.0533,9.0533,353124.0
2025-05-16 15:00:00,9.18,9.18,9.14,9.15,351808.0,9.0631,9.0631,9.0236,9.0335,351808.0
2025-05-16 15:30:00,9.15,9.17,9.13,9.16,1271957.0,9.0335,9.0533,9.0138,9.0434,1271957.0
2025-05-19 09:30:00,9.04,9.1,9.02,9.1,203470.0,8.9249,8.9841,8.9052,8.9841,203470.0
2025-05-19 10:00:00,9.1,9.13,9.06,9.07,264574.0,8.9841,9.0138,8.9447,8.9545,264574.0
2025-05-19 10:30:00,9.07,9.11,9.05,9.09,537428.0,8.9545,8.994,8.9348,8.9743,537428.0
2025-05-19 11:00:00,9.09,9.11,9.04,9.05,929375.0,8.9743,8.994,8.9249,8.9348,929375.0
2025-05-19 11:30:00,9.05,9.09,9.04,9.07,689784.0,8.9348,8.9743,8.9249,8.9545,689784.0
2025-05-19 12:00:00,9.07,9.08,9.05,9.05,188325.0,8.9545,8.9644,8.9348,8.9348,188325.0
2025-05-19 12:30:00,9.05,9.08,9.05,9.07,426398.0,8.9348,8.9644,8.9348,8.9545,426398.0
2025-05-19 13:00:00,9.07,9.08,9.05,9.05,230065.0,8.9545,8.9644,8.9348,8.9348,230065.0
2025-05-19 13:30:00,9.05,9.08,9.04,9.04,220524.0,8.9348,8.9644,8.9249,8.9249,220524.0
2025-05-19 14:00:00,9.04,9.05,9.02,9.04,238462.0,8.9249,8.9348,8.9052,8.9249,238462.0
2025-05-19 14:30:00,9.04,9.04,9.01,9.03,238633.0,8.9249,8.9249,8.8953,8.915,238633.0
2025-05-19 15:00:00,9.03,9.04,9.0,9.0,222319.0,8.915,8.9249,8.8854,8.8854,222319.0
2025-05-19 15:30:00,9.01,9.06,9.0,9.04,1277605.0,8.8953,8.9447,8.8854,8.9249,1277605.0
2025-05-20 09:30:00,9.09,9.09,9.0,9.04,197761.0,8.9743,8.9743,8.8854,8.9249,197761.0
2025-05-20 10:00:00,9.04,9.1,9.03,9.09,317390.0,8.9249,8.9841,8.915,8.9743,317390.0
2025-05-20 10:30:00,9.08,9.11,9.05,9.05,720078.0,8.9644,8.994,8.9348,8.9348,720078.0
2025-05-20 11:00:00,9.06,9.08,9.04,9.04,896298.0,8.9447,8.9644,8.9249,8.9249,896298.0
2025-05-20 11:30:00,9.04,9.07,9.03,9.05,451208.0,8.9249,8.9545,8.915,8.9348,451208.0
2025-05-20 12:00:00,9.05,9.09,9.05,9.08,653198.0,8.9348,8.9743,8.9348,8.9644,653198.0
2025-05-20 12:30:00,9.08,9.08,9.06,9.07,258872.0,8.9644,8.9644,8.9447,8.9545,258872.0
2025-05-20 13:00:00,9.07,9.08,9.05,9.07,417618.0,8.9545,8.9644,8.9348,8.9545,417618.0
2025-05-20 13:30:00,9.07,9.09,9.06,9.08,298738.0,8.9545,8.9743,8.9447,8.9644,298738.0
2025-05-20 14:00:00,9.09,9.09,9.02,9.03,539362.0,8.9743,8.9743,8.9052,8.915,539362.0
2025-05-20 14:30:00,9.03,9.04,9.01,9.04,310270.0,8.915,8.9249,8.8953,8.9249,310270.0
2025-05-20 15:00:00,9.04,9.04,9.01,9.01,459716.0,8.9249,8.9249,8.8953,8.8953,459716.0
2025-05-20 15:30:00,9.02,9.06,9.0,9.04,1517156.0,8.9052,8.9447,8.8854,8.9249,1517156.0
2025-05-21 09:30:00,8.93,8.96,8.89,8.89,330589.0,8.8163,8.8459,8.7768,8.7768,330589.0
2025-05-21 10:00:00,8.89,8.95,8.85,8.85,407212.0,8.7768,8.8361,8.7373,8.7373,407212.0
2025-05-21 10:30:00,8.86,8.87,8.84,8.86,1003175.0,8.7472,8.7571,8.7275,8.7472,1003175.0
2025-05-21 11:00:00,8.86,8.89,8.84,8.85,1120269.0,8.7472,8.7768,8.7275,8.7373,1120269.0
2025-05-21 11:30:00,8.85,8.86,8.82,8.84,645895.0,8.7373,8.7472,8.7077,8.7275,645895.0
2025-05-21 12:00:00,8.83,8.87,8.83,8.86,546536.0,8.7176,8.7571,8.7176,8.7472,546536.0
2025-05-21 12:30:00,8.86,8.87,8.84,8.85,527548.0,8.7472,8.7571,8.7275,8.7373,527548.0
2025-05-21 13:00:00,8.85,8.85,8.7,8.71,1729734.0,8.7373,8.7373,8.5892,8.5991,1729734.0
2025-05-21 13:30:00,8.71,8.78,8.7,8.76,1133312.0,8.5991,8.6682,8.5892,8.6485,1133312.0
2025-05-21 14:00:00,8.76,8.77,8.72,8.73,591802.0,8.6485,8.6583,8.609,8.6189,591802.0
2025-05-21 14:30:00,8.73,8.74,8.69,8.7,402144.0,8.6189,8.6287,8.5794,8.5892,402144.0
2025-05-21 15:00:00,8.7,8.71,8.66,8.67,502076.0,8.5892,8.5991,8.5497,8.5596,502076.0
2025-05-21 15:30:00,8.67,8.7,8.63,8.63,1945522.0,8.5596,8.5892,8.5201,8.5201,1945522.0
2025-05-22 09:30:00,8.57,8.63,8.52,8.63,1053183.0,8.4609,8.5201,8.4115,8.5201,1053183.0
2025-05-22 10:00:00,8.63,8.67,8.62,8.64,569564.0,8.5201,8.5596,8.5103,8.53,569564.0
2025-05-22 10:30:00,8.64,8.74,8.63,8.74,1316199.0,8.53,8.6287,8.5201,8.6287,1316199.0
2025-05-22 11:00:00,8.74,8.77,8.71,8.71,1247722.0,8.6287,8.6583,8.5991,8.5991,1247722.0
2025-05-22 11:30:00,8.71,8.78,8.71,8.77,860853.0,8.5991,8.6682,8.5991,8.6583,860853.0
2025-05-22 12:00:00,8.77,8.8,8.75,8.76,1079139.0,8.6583,8.688,8.6386,8.6485,1079139.0
2025-05-22 12:30:00,8.76,8.76,8.73,8.73,805568.0,8.6485,8.6485,8.6189,8.6189,805568.0
2025-05-22 13:00:00,8.74,8.75,8.71,8.75,720198.0,8.6287,8.6386,8.5991,8.6386,720198.0
2025-05-22 13:30:00,8.75,8.75,8.7,8.71,444856.0,8.6386,8.6386,8.5892,8.5991,444856.0
2025-05-22 14:00:00,8.71,8.73,8.69,8.72,419835.0,8.5991,8.6189,8.5794,8.609,419835.0
2025-05-22 14:30:00,8.72,8.73,8.7,8.73,410130.0,8.609,8.6189,8.5892,8.6189,410130.0
2025-05-22 15:00:00,8.73,8.76,8.72,8.76,495147.0,8.6189,8.6485,8.609,8.6485,495147.0
2025-05-22 15:30:00,8.76,8.76,8.68,8.68,1273355.0,8.6485,8.6485,8.5695,8.5695,1273355.0
2025-05-23 09:30:00,8.5,8.66,8.49,8.64,303843.0,8.3918,8.5497,8.3819,8.53,303843.0
2025-05-23 10:00:00,8.64,8.66,8.6,8.61,568656.0,8.53,8.5497,8.4905,8.5004,568656.0
2025-05-23 10:30:00,8.61,8.65,8.59,8.61,881139.0,8.5004,8.5399,8.4806,8.5004,881139.0
2025-05-23 11:00:00,8.61,8.67,8.6,8.64,895284.0,8.5004,8.5596,8.4905,8.53,895284.0
2025-05-23 11:30:00,8.64,8.67,8.63,8.64,878466.0,8.53,8.5596,8.5201,8.53,878466.0
2025-05-23 12:00:00,8.64,8.68,8.64,8.67,812677.0,8.53,8.5695,8.53,8.5596,812677.0
2025-05-23 12:30:00,8.67,8.7,8.65,8.68,666930.0,8.5596,8.5892,8.5399,8.5695,666930.0
2025-05-23 13:00:00,8.68,8.72,8.67,8.71,499640.0,8.5695,8.609,8.5596,8.5991,499640.0
2025-05-23 13:30:00,8.71,8.72,8.69,8.71,266018.0,8.5991,8.609,8.5794,8.5991,266018.0
2025-05-23 14:00:00,8.71,8.73,8.69,8.71,328753.0,8.5991,8.6189,8.5794,8.5991,328753.0
2025-05-23 14:30:00,8.71,8.73,8.71,8.71,135309.0,8.5991,8.6189,8.5991,8.5991,135309.0
2025-05-23 15:00:00,8.71,8.73,8.71,8.71,197938.0,8.5991,8.6189,8.5991,8.5991,197938.0
2025-05-23 15:30:00,8.71,8.73,8.68,8.71,989676.0,8.5991,8.6189,8.5695,8.5991,989676.0
2025-05-27 09:30:00,8.84,8.84,8.69,8.71,231789.0,8.7275,8.7275,8.5794,8.5991,231789.0
2025-05-27 10:00:00,8.72,8.78,8.71,8.77,426861.0,8.609,8.6682,8.5991,8.6583,426861.0
2025-05-27 10:30:00,8.77,8.79,8.74,8.78,590246.0,8.6583,8.6781,8.6287,8.6682,590246.0
2025-05-27 11:00:00,8.78,8.82,8.77,8.82,595635.0,8.6682,8.7077,8.6583,8.7077,595635.0
2025-05-27 11:30:00,8.82,8.84,8.79,8.83,582391.0,8.7077,8.7275,8.6781,8.7176,582391.0
2025-05-27 12:00:00,8.83,8.85,8.81,8.85,524181.0,8.7176,8.7373,8.6978,8.7373,524181.0
2025-05-27 12:30:00,8.85,8.88,8.84,8.86,769806.0,8.7373,8.7669,8.7275,8.7472,769806.0
2025-05-27 13:00:00,8.86,8.88,8.85,8.86,340477.0,8.7472,8.7669,8.7373,8.7472,340477.0
2025-05-27 13:30:00,8.86,8.9,8.85,8.9,132037.0,8.7472,8.7867,8.7373,8.7867,132037.0
2025-05-27 14:00:00,8.89,8.9,8.88,8.88,219110.0,8.7768,8.7867,8.7669,8.7669,219110.0
2025-05-27 14:30:00,8.89,8.91,8.88,8.9,75619.0,8.7768,8.7966,8.7669,8.7867,75619.0
2025-05-27 15:00:00,8.9,8.91,8.89,8.9,281055.0,8.7867,8.7966,8.7768,8.7867,281055.0
2025-05-27 15:30:00,8.91,8.93,8.86,8.93,1199803.0,8.7966,8.8163,8.7472,8.8163,1199803.0
2025-05-28 09:30:00,8.91,8.92,8.84,8.85,252015.0,8.7966,8.8064,8.7275,8.7373,252015.0
2025-05-28 10:00:00,8.85,8.87,8.81,8.83,796604.0,8.7373,8.7571,8.6978,8.7176,796604.0
2025-05-28 10:30:00,8.83,8.85,8.8,8.81,705557.0,8.7176,8.7373,8.688,8.6978,705557.0
2025-05-28 11:00:00,8.82,8.85,8.79,8.79,357526.0,8.7077,8.7373,8.6781,8.6781,357526.0
2025-05-28 11:30:00,8.79,8.83,8.78,8.81,456399.0,8.6781,8.7176,8.6682,8.6978,456399.0
2025-05-28 12:00:00,8.8,8.83,8.79,8.82,1019405.0,8.688,8.7176,8.6781,8.7077,1019405.0
2025-05-28 12:30:00,8.82,8.83,8.8,8.82,645123.0,8.7077,8.7176,8.688,8.7077,645123.0
2025-05-28 13:00:00,8.81,8.84,8.8,8.83,159056.0,8.6978,8.7275,8.688,8.7176,159056.0
2025-05-28 13:30:00,8.83,8.83,8.81,8.83,214217.0,8.7176,8.7176,8.6978,8.7176,214217.0
2025-05-28 14:00:00,8.83,8.85,8.82,8.85,231864.0,8.7176,8.7373,8.7077,8.7373,231864.0
2025-05-28 14:30:00,8.85,8.85,8.81,8.83,447398.0,8.7373,8.7373,8.6978,8.7176,447398.0
2025-05-28 15:00:00,8.83,8.83,8.79,8.79,327785.0,8.7176,8.7176,8.6781,8.6781,327785.0
2025-05-28 15:30:00,8.8,8.8,8.74,8.75,1374234.0,8.688,8.688,8.6287,8.6386,1374234.0
2025-05-29 09:30:00,8.81,8.83,8.73,8.78,213473.0,8.6978,8.7176,8.6189,8.6682,213473.0
2025-05-29 10:00:00,8.78,8.8,8.72,8.76,463233.0,8.6682,8.688,8.609,8.6485,463233.0
2025-05-29 10:30:00,8.75,8.77,8.73,8.75,769447.0,8.6386,8.6583,8.6189,8.6386,769447.0
2025-05-29 11:00:00,8.75,8.77,8.71,8.76,852975.0,8.6386,8.6583,8.5991,8.6485,852975.0
2025-05-29 11:30:00,8.75,8.77,8.72,8.74,810543.0,8.6386,8.6583,8.609,8.6287,810543.0
2025-05-29 12:00:00,8.74,8.78,8.72,8.76,857718.0,8.6287,8.6682,8.609,8.6485,857718.0
2025-05-29 12:30:00,8.76,8.77,8.74,8.76,349651.0,8.6485,8.6583,8.6287,8.6485,349651.0
2025-05-29 13:00:00,8.76,8.78,8.74,8.75,263617.0,8.6485,8.6682,8.6287,8.6386,263617.0
2025-05-29 13:30:00,8.75,8.77,8.74,8.77,437833.0,8.6386,8.6583,8.6287,8.6583,437833.0
2025-05-29 14:00:00,8.77,8.79,8.76,8.79,339972.0,8.6583,8.6781,8.6485,8.6781,339972.0
2025-05-29 14:30:00,8.79,8.8,8.76,8.78,361956.0,8.6781,8.688,8.6485,8.6682,361956.0
2025-05-29 15:00:00,8.78,8.8,8.76,8.76,367173.0,8.6682,8.688,8.6485,8.6485,367173.0
2025-05-29 15:30:00,8.77,8.84,8.76,8.84,773531.0,8.6583,8.7275,8.6485,8.7275,773531.0
2025-05-30 09:30:00,8.82,8.82,8.71,8.74,276908.0,8.7077,8.7077,8.5991,8.6287,276908.0
2025-05-30 10:00:00,8.74,8.8,8.73,8.78,378275.0,8.6287,8.688,8.6189,8.6682,378275.0
2025-05-30 10:30:00,8.79,8.8,8.73,8.74,828573.0,8.6781,8.688,8.6189,8.6287,828573.0
2025-05-30 11:00:00,8.74,8.78,8.73,8.78,455439.0,8.6287,8.6682,8.6189,8.6682,455439.0
2025-05-30 11:30:00,8.77,8.77,8.72,8.74,831844.0,8.6583,8.6583,8.609,8.6287,831844.0
2025-05-30 12:00:00,8.73,8.76,8.71,8.72,1276684.0,8.6189,8.6485,8.5991,8.609,1276684.0
2025-05-30 12:30:00,8.72,8.73,8.68,8.7,1589509.0,8.609,8.6189,8.5695,8.5892,1589509.0
2025-05-30 13:00:00,8.7,8.78,8.69,8.78,897694.0,8.5892,8.6682,8.5794,8.6682,897694.0
2025-05-30 13:30:00,8.78,8.83,8.77,8.82,802256.0,8.6682,8.7176,8.6583,8.7077,802256.0
2025-05-30 14:00:00,8.82,8.86,8.81,8.84,1202861.0,8.7077,8.7472,8.6978,8.7275,1202861.0
2025-05-30 14:30:00,8.84,8.84,8.82,8.83,235685.0,8.7275,8.7275,8.7077,8.7176,235685.0
2025-05-30 15:00:00,8.83,8.85,8.82,8.84,258970.0,8.7176,8.7373,8.7077,8.7275,258970.0
2025-05-30 15:30:00,8.85,8.85,8.77,8.77,1107106.0,8.7373,8.7373,8.6583,8.6583,1107106.0
2025-06-02 09:30:00,8.74,8.77,8.53,8.59,481659.0,8.6287,8.6583,8.4214,8.4806,481659.0
2025-06-02 10:00:00,8.59,8.66,8.54,8.64,865372.0,8.4806,8.5497,8.4313,8.53,865372.0
2025-06-02 10:30:00,8.64,8.66,8.61,8.63,1077824.0,8.53,8.5497,8.5004,8.5201,1077824.0
2025-06-02 11:00:00,8.63,8.65,8.61,8.61,988055.0,8.5201,8.5399,8.5004,8.5004,988055.0
2025-06-02 11:30:00,8.62,8.63,8.59,8.61,835790.0,8.5103,8.5201,8.4806,8.5004,835790.0
2025-06-02 12:00:00,8.61,8.64,8.58,8.63,551614.0,8.5004,8.53,8.4708,8.5201,551614.0
2025-06-02 12:30:00,8.63,8.65,8.63,8.63,353652.0,8.5201,8.5399,8.5201,8.5201,353652.0
2025-06-02 13:00:00,8.63,8.65,8.61,8.62,288880.0,8.5201,8.5399,8.5004,8.5103,288880.0
2025-06-02 13:30:00,8.62,8.63,8.61,8.63,310554.0,8.5103,8.5201,8.5004,8.5201,310554.0
2025-06-02 14:00:00,8.63,8.65,8.61,8.63,469378.0,8.5201,8.5399,8.5004,8.5201,469378.0
2025-06-02 14:30:00,8.63,8.66,8.63,8.64,342189.0,8.5201,8.5497,8.5201,8.53,342189.0
2025-06-02 15:00:00,8.65,8.66,8.63,8.66,312758.0,8.5399,8.5497,8.5201,8.5497,312758.0
2025-06-02 15:30:00,8.66,8.66,8.6,8.65,1154318.0,8.5497,8.5497,8.4905,8.5399,1154318.0
2025-06-03 09:30:00,8.6,8.63,8.56,8.59,543264.0,8.4905,8.5201,8.451,8.4806,543264.0
2025-06-03 10:00:00,8.59,8.69,8.57,8.69,461268.0,8.4806,8.5794,8.4609,8.5794,461268.0
2025-06-03 10:30:00,8.69,8.74,8.67,8.74,670679.0,8.5794,8.6287,8.5596,8.6287,670679.0
2025-06-03 11:00:00,8.74,8.8,8.73,8.8,864837.0,8.6287,8.688,8.6189,8.688,864837.0
2025-06-03 11:30:00,8.8,8.83,8.78,8.8,614289.0,8.688,8.7176,8.6682,8.688,614289.0
2025-06-03 12:00:00,8.8,8.85,8.8,8.83,487181.0,8.688,8.7373,8.688,8.7176,487181.0
2025-06-03 12:30:00,8.83,8.83,8.78,8.79,298974.0,8.7176,8.7176,8.6682,8.6781,298974.0
2025-06-03 13:00:00,8.79,8.83,8.78,8.8,306901.0,8.6781,8.7176,8.6682,8.688,306901.0
2025-06-03 13:30:00,8.8,8.82,8.79,8.79,878452.0,8.688,8.7077,8.6781,8.6781,878452.0
2025-06-03 14:00:00,8.79,8.81,8.77,8.79,484179.0,8.6781,8.6978,8.6583,8.6781,484179.0
2025-06-03 14:30:00,8.79,8.81,8.78,8.79,289646.0,8.6781,8.6978,8.6682,8.6781,289646.0
2025-06-03 15:00:00,8.79,8.81,8.76,8.78,635593.0,8.6781,8.6978,8.6485,8.6682,635593.0
2025-06-03 15:30:00,8.78,8.79,8.73,8.77,1785868.0,8.6682,8.6781,8.6189,8.6583,1785868.0
2025-06-04 09:30:00,8.76,8.78,8.71,8.72,125880.0,8.6485,8.6682,8.5991,8.609,125880.0
2025-06-04 10:00:00,8.71,8.72,8.66,8.71,368357.0,8.5991,8.609,8.5497,8.5991,368357.0
2025-06-04 10:30:00,8.71,8.71,8.62,8.63,738528.0,8.5991,8.5991,8.5103,8.5201,738528.0
2025-06-04 11:00:00,8.63,8.69,8.62,8.68,1192432.0,8.5201,8.5794,8.5103,8.5695,1192432.0
2025-06-04 11:30:00,8.68,8.7,8.66,8.68,842879.0,8.5695,8.5892,8.5497,8.5695,842879.0
2025-06-04 12:00:00,8.68,8.7,8.64,8.64,617817.0,8.5695,8.5892,8.53,8.53,617817.0
2025-06-04 12:30:00,8.64,8.69,8.64,8.69,425334.0,8.53,8.5794,8.53,8.5794,425334.0
2025-06-04 13:00:00,8.69,8.71,8.68,8.71,400286.0,8.5794,8.5991,8.5695,8.5991,400286.0
2025-06-04 13:30:00,8.71,8.71,8.69,8.71,265668.0,8.5991,8.5991,8.5794,8.5991,265668.0
2025-06-04 14:00:00,8.71,8.73,8.7,8.71,461428.0,8.5991,8.6189,8.5892,8.5991,461428.0
2025-06-04 14:30:00,8.7,8.73,8.7,8.71,385112.0,8.5892,8.6189,8.5892,8.5991,385112.0
2025-06-04 15:00:00,8.71,8.72,8.7,8.71,411923.0,8.5991,8.609,8.5892,8.5991,411923.0
2025-06-04 15:30:00,8.71,8.74,8.68,8.68,1340828.0,8.5991,8.6287,8.5695,8.5695,1340828.0
2025-06-05 09:30:00,8.68,8.73,8.56,8.58,284642.0,8.5695,8.6189,8.451,8.4708,284642.0
2025-06-05 10:00:00,8.58,8.65,8.57,8.62,349951.0,8.4708,8.5399,8.4609,8.5103,349951.0
2025-06-05 10:30:00,8.63,8.65,8.6,8.62,740347.0,8.5201,8.5399,8.4905,8.5103,740347.0
2025-06-05 11:00:00,8.62,8.68,8.61,8.67,359192.0,8.5103,8.5695,8.5004,8.5596,359192.0
2025-06-05 11:30:00,8.68,8.71,8.67,8.71,450944.0,8.5695,8.5991,8.5596,8.5991,450944.0
2025-06-05 12:00:00,8.7,8.72,8.67,8.7,744008.0,8.5892,8.609,8.5596,8.5892,744008.0
2025-06-05 12:30:00,8.7,8.71,8.66,8.68,325059.0,8.5892,8.5991,8.5497,8.5695,325059.0
2025-06-05 13:00:00,8.67,8.71,8.66,8.7,529696.0,8.5596,8.5991,8.5497,8.5892,529696.0
2025-06-05 13:30:00,8.71,8.72,8.7,8.71,283476.0,8.5991,8.609,8.5892,8.5991,283476.0
2025-06-05 14:00:00,8.7,8.71,8.66,8.68,398842.0,8.5892,8.5991,8.5497,8.5695,398842.0
2025-06-05 14:30:00,8.68,8.72,8.67,8.69,656310.0,8.5695,8.609,8.5596,8.5794,656310.0
2025-06-05 15:00:00,8.69,8.7,8.61,8.64,507750.0,8.5794,8.5892,8.5004,8.53,507750.0
2025-06-05 15:30:00,8.64,8.68,8.64,8.66,1062046.0,8.53,8.5695,8.53,8.5497,1062046.0
2025-06-06 09:30:00,8.8,8.88,8.79,8.84,481922.0,8.688,8.7669,8.6781,8.7275,481922.0
2025-06-06 10:00:00,8.84,8.85,8.77,8.83,467070.0,8.7275,8.7373,8.6583,8.7176,467070.0
2025-06-06 10:30:00,8.83,8.85,8.81,8.84,927664.0,8.7176,8.7373,8.6978,8.7275,927664.0
2025-06-06 11:00:00,8.84,8.87,8.79,8.81,1215057.0,8.7275,8.7571,8.6781,8.6978,1215057.0
2025-06-06 11:30:00,8.81,8.84,8.79,8.82,910295.0,8.6978,8.7275,8.6781,8.7077,910295.0
2025-06-06 12:00:00,8.82,8.84,8.81,8.83,580112.0,8.7077,8.7275,8.6978,8.7176,580112.0
2025-06-06 12:30:00,8.83,8.83,8.8,8.82,603445.0,8.7176,8.7176,8.688,8.7077,603445.0
2025-06-06 13:00:00,8.82,8.83,8.8,8.82,245896.0,8.7077,8.7176,8.688,8.7077,245896.0
2025-06-06 13:30:00,8.81,8.83,8.8,8.82,621679.0,8.6978,8.7176,8.688,8.7077,621679.0
2025-06-06 14:00:00,8.82,8.84,8.81,8.83,439774.0,8.7077,8.7275,8.6978,8.7176,439774.0
2025-06-06 14:30:00,8.83,8.85,8.82,8.85,369998.0,8.7176,8.7373,8.7077,8.7373,369998.0
2025-06-06 15:00:00,8.85,8.88,8.84,8.88,424402.0,8.7373,8.7669,8.7275,8.7669,424402.0
2025-06-06 15:30:00,8.88,8.91,8.86,8.9,1188061.0,8.7669,8.7966,8.7472,8.7867,1188061.0
2025-06-09 09:30:00,8.93,9.03,8.92,9.03,322048.0,8.8163,8.915,8.8064,8.915,322048.0
2025-06-09 10:00:00,9.03,9.06,9.01,9.05,278225.0,8.915,8.9447,8.8953,8.9348,278225.0
2025-06-09 10:30:00,9.05,9.06,8.98,9.0,697878.0,8.9348,8.9447,8.8657,8.8854,697878.0
2025-06-09 11:00:00,8.99,9.03,8.97,8.97,504555.0,8.8755,8.915,8.8558,8.8558,504555.0
2025-06-09 11:30:00,8.97,8.99,8.97,8.98,159507.0,8.8558,8.8755,8.8558,8.8657,159507.0
2025-06-09 12:00:00,8.99,9.0,8.98,9.0,126139.0,8.8755,8.8854,8.8657,8.8854,126139.0
2025-06-09 12:30:00,9.0,9.02,8.99,9.0,331854.0,8.8854,8.9052,8.8755,8.8854,331854.0
2025-06-09 13:00:00,9.0,9.02,8.99,9.02,227463.0,8.8854,8.9052,8.8755,8.9052,227463.0
2025-06-09 13:30:00,9.01,9.04,9.01,9.04,212148.0,8.8953,8.9249,8.8953,8.9249,212148.0
2025-06-09 14:00:00,9.04,9.06,9.03,9.05,408475.0,8.9249,8.9447,8.915,8.9348,408475.0
2025-06-09 14:30:00,9.04,9.05,9.03,9.04,177278.0,8.9249,8.9348,8.915,8.9249,177278.0
2025-06-09 15:00:00,9.04,9.05,9.0,9.01,177078.0,8.9249,8.9348,8.8854,8.8953,177078.0
2025-06-09 15:30:00,9.0,9.01,8.94,8.94,942095.0,8.8854,8.8953,8.8262,8.8262,942095.0
2025-06-10 09:30:00,8.98,9.03,8.9,9.03,487315.0,8.8657,8.915,8.7867,8.915,487315.0
2025-06-10 10:00:00,9.03,9.09,9.02,9.04,829550.0,8.915,8.9743,8.9052,8.9249,829550.0
2025-06-10 10:30:00,9.04,9.08,9.04,9.06,809176.0,8.9249,8.9644,8.9249,8.9447,809176.0
2025-06-10 11:00:00,9.07,9.14,9.06,9.14,1065953.0,8.9545,9.0236,8.9447,9.0236,1065953.0
2025-06-10 11:30:00,9.14,9.14,9.08,9.1,790442.0,9.0236,9.0236,8.9644,8.9841,790442.0
2025-06-10 12:00:00,9.09,9.12,9.09,9.12,591153.0,8.9743,9.0039,8.9743,9.0039,591153.0
2025-06-10 12:30:00,9.12,9.14,9.1,9.14,1076615.0,9.0039,9.0236,8.9841,9.0236,1076615.0
2025-06-10 13:00:00,9.13,9.14,9.08,9.09,396904.0,9.0138,9.0236,8.9644,8.9743,396904.0
2025-06-10 13:30:00,9.09,9.09,9.07,9.09,333918.0,8.9743,8.9743,8.9545,8.9743,333918.0
2025-06-10 14:00:00,9.08,9.1,9.04,9.05,662648.0,8.9644,8.9841,8.9249,8.9348,662648.0
2025-06-10 14:30:00,9.05,9.09,9.04,9.09,928289.0,8.9348,8.9743,8.9249,8.9743,928289.0
2025-06-10 15:00:00,9.09,9.1,9.07,9.1,413801.0,8.9743,8.9841,8.9545,8.9841,413801.0
2025-06-10 15:30:00,9.1,9.12,9.07,9.11,1267447.0,8.9841,9.0039,8.9545,8.994,1267447.0
2025-06-11 09:30:00,9.15,9.21,9.06,9.2,367127.0,9.0335,9.0927,8.9447,9.0829,367127.0
2025-06-11 10:00:00,9.19,9.19,9.13,9.14,653605.0,9.073,9.073,9.0138,9.0236,653605.0
2025-06-11 10:30:00,9.13,9.14,9.09,9.1,584707.0,9.0138,9.0236,8.9743,8.9841,584707.0
2025-06-11 11:00:00,9.09,9.11,9.05,9.08,1074813.0,8.9743,8.994,8.9348,8.9644,1074813.0
2025-06-11 11:30:00,9.09,9.09,9.02,9.04,204010.0,8.9743,8.9743,8.9052,8.9249,204010.0
2025-06-11 12:00:00,9.04,9.05,9.01,9.03,577879.0,8.9249,8.9348,8.8953,8.915,577879.0
2025-06-11 12:30:00,9.03,9.04,9.01,9.04,506373.0,8.915,8.9249,8.8953,8.9249,506373.0
2025-06-11 13:00:00,9.04,9.08,9.03,9.08,735114.0,8.9249,8.9644,8.915,8.9644,735114.0
2025-06-11 13:30:00,9.08,9.08,9.04,9.04,262921.0,8.9644,8.9644,8.9249,8.9249,262921.0
2025-06-11 14:00:00,9.05,9.06,8.97,9.0,1056512.0,8.9348,8.9447,8.8558,8.8854,1056512.0
2025-06-11 14:30:00,8.99,9.02,8.97,9.0,626552.0,8.8755,8.9052,8.8558,8.8854,626552.0
2025-06-11 15:00:00,9.0,9.0,8.94,8.99,797836.0,8.8854,8.8854,8.8262,8.8755,797836.0
2025-06-11 15:30:00,8.99,9.0,8.95,8.95,1134204.0,8.8755,8.8854,8.8361,8.8361,1134204.0
2025-06-12 09:30:00,8.91,8.94,8.81,8.88,488946.0,8.7966,8.8262,8.6978,8.7669,488946.0
2025-06-12 10:00:00,8.88,8.92,8.86,8.92,426282.0,8.7669,8.8064,8.7472,8.8064,426282.0
2025-06-12 10:30:00,8.92,8.93,8.9,8.91,1014359.0,8.8064,8.8163,8.7867,8.7966,1014359.0
2025-06-12 11:00:00,8.91,8.92,8.85,8.86,884597.0,8.7966,8.8064,8.7373,8.7472,884597.0
2025-06-12 11:30:00,8.86,8.87,8.83,8.87,1331693.0,8.7472,8.7571,8.7176,8.7571,1331693.0
2025-06-12 12:00:00,8.87,8.9,8.85,8.87,1164310.0,8.7571,8.7867,8.7373,8.7571,1164310.0
2025-06-12 12:30:00,8.87,8.9,8.84,8.88,819895.0,8.7571,8.7867,8.7275,8.7669,819895.0
2025-06-12 13:00:00,8.88,8.91,8.87,8.89,549824.0,8.7669,8.7966,8.7571,8.7768,549824.0
2025-06-12 13:30:00,8.9,8.92,8.89,8.92,202588.0,8.7867,8.8064,8.7768,8.8064,202588.0
2025-06-12 14:00:00,8.91,8.93,8.9,8.9,373300.0,8.7966,8.8163,8.7867,8.7867,373300.0
2025-06-12 14:30:00,8.9,8.92,8.89,8.91,407549.0,8.7867,8.8064,8.7768,8.7966,407549.0
2025-06-12 15:00:00,8.9,8.92,8.89,8.91,362088.0,8.7867,8.8064,8.7768,8.7966,362088.0
2025-06-12 15:30:00,8.92,8.93,8.9,8.93,1567330.0,8.8064,8.8163,8.7867,8.8163,1567330.0
2025-06-13 09:30:00,8.7,8.79,8.57,8.58,1097717.0,8.7,8.79,8.57,8.58,1097717.0
2025-06-13 10:00:00,8.58,8.65,8.57,8.59,480700.0,8.58,8.65,8.57,8.59,480700.0
2025-06-13 10:30:00,8.59,8.64,8.57,8.63,663361.0,8.59,8.64,8.57,8.63,663361.0
2025-06-13 11:00:00,8.62,8.65,8.62,8.63,742397.0,8.62,8.65,8.62,8.63,742397.0
2025-06-13 11:30:00,8.63,8.67,8.63,8.64,455723.0,8.63,8.67,8.63,8.64,455723.0
2025-06-13 12:00:00,8.64,8.68,8.63,8.64,721369.0,8.64,8.68,8.63,8.64,721369.0
2025-06-13 12:30:00,8.64,8.67,8.64,8.66,649845.0,8.64,8.67,8.64,8.66,649845.0
2025-06-13 13:00:00,8.66,8.67,8.62,8.63,445786.0,8.66,8.67,8.62,8.63,445786.0
2025-06-13 13:30:00,8.63,8.64,8.62,8.63,521292.0,8.63,8.64,8.62,8.63,521292.0
2025-06-13 14:00:00,8.63,8.64,8.56,8.57,825701.0,8.63,8.64,8.56,8.57,825701.0
2025-06-13 14:30:00,8.57,8.59,8.54,8.59,1048241.0,8.57,8.59,8.54,8.59,1048241.0
2025-06-13 15:00:00,8.59,8.6,8.51,8.53,1077561.0,8.59,8.6,8.51,8.53,1077561.0
2025-06-13 15:30:00,8.53,8.57,8.51,8.55,1755428.0,8.53,8.57,8.51,8.55,1755428.0
2025-06-16 09:30:00,8.62,8.7,8.57,8.64,750073.0,8.62,8.7,8.57,8.64,750073.0
2025-06-16 10:00:00,8.64,8.71,8.63,8.69,636942.0,8.64,8.71,8.63,8.69,636942.0
2025-06-16 10:30:00,8.69,8.72,8.67,8.71,759218.0,8.69,8.72,8.67,8.71,759218.0
2025-06-16 11:00:00,8.71,8.72,8.66,8.69,724603.0,8.71,8.72,8.66,8.69,724603.0
2025-06-16 11:30:00,8.69,8.7,8.67,8.69,524711.0,8.69,8.7,8.67,8.69,524711.0
2025-06-16 12:00:00,8.69,8.71,8.67,8.7,433647.0,8.69,8.71,8.67,8.7,433647.0
2025-06-16 12:30:00,8.7,8.7,8.67,8.68,139424.0,8.7,8.7,8.67,8.68,139424.0
2025-06-16 13:00:00,8.68,8.68,8.66,8.67,227341.0,8.68,8.68,8.66,8.67,227341.0
2025-06-16 13:30:00,8.67,8.69,8.64,8.65,326279.0,8.67,8.69,8.64,8.65,326279.0
2025-06-16 14:00:00,8.65,8.67,8.64,8.64,131782.0,8.65,8.67,8.64,8.64,131782.0
2025-06-16 14:30:00,8.65,8.65,8.62,8.64,279656.0,8.65,8.65,8.62,8.64,279656.0
2025-06-16 15:00:00,8.64,8.65,8.62,8.63,491448.0,8.64,8.65,8.62,8.63,491448.0
2025-06-16 15:30:00,8.63,8.65,8.6,8.65,1327504.0,8.63,8.65,8.6,8.65,1327504.0
2025-06-17 09:30:00,8.55,8.63,8.53,8.59,428216.0,8.55,8.63,8.53,8.59,428216.0
2025-06-17 10:00:00,8.6,8.61,8.55,8.57,497005.0,8.6,8.61,8.55,8.57,497005.0
2025-06-17 10:30:00,8.57,8.57,8.51,8.51,494646.0,8.57,8.57,8.51,8.51,494646.0
2025-06-17 11:00:00,8.51,8.52,8.48,8.49,252896.0,8.51,8.52,8.48,8.49,252896.0
2025-06-17 11:30:00,8.49,8.49,8.45,8.46,253715.0,8.49,8.49,8.45,8.46,253715.0
2025-06-17 12:00:00,8.46,8.51,8.46,8.5,817800.0,8.46,8.51,8.46,8.5,817800.0
2025-06-17 12:30:00,8.5,8.5,8.46,8.46,503485.0,8.5,8.5,8.46,8.46,503485.0
2025-06-17 13:00:00,8.46,8.48,8.42,8.43,582485.0,8.46,8.48,8.42,8.43,582485.0
2025-06-17 13:30:00,8.43,8.47,8.42,8.45,497914.0,8.43,8.47,8.42,8.45,497914.0
2025-06-17 14:00:00,8.45,8.46,8.41,8.42,329075.0,8.45,8.46,8.41,8.42,329075.0
2025-06-17 14:30:00,8.41,8.43,8.4,8.42,226011.0,8.41,8.43,8.4,8.42,226011.0
2025-06-17 15:00:00,8.43,8.43,8.4,8.43,224893.0,8.43,8.43,8.4,8.43,224893.0
2025-06-17 15:30:00,8.43,8.46,8.4,8.43,1718228.0,8.43,8.46,8.4,8.43,1718228.0
2025-06-18 09:30:00,8.4,8.49,8.36,8.47,443459.0,8.4,8.49,8.36,8.47,443459.0
2025-06-18 10:00:00,8.46,8.58,8.46,8.57,685679.0,8.46,8.58,8.46,8.57,685679.0
2025-06-18 10:30:00,8.57,8.61,8.56,8.61,1107899.0,8.57,8.61,8.56,8.61,1107899.0
2025-06-18 11:00:00,8.61,8.63,8.57,8.59,760538.0,8.61,8.63,8.57,8.59,760538.0
2025-06-18 11:30:00,8.59,8.6,8.57,8.59,454115.0,8.59,8.6,8.57,8.59,454115.0
2025-06-18 12:00:00,8.59,8.61,8.58,8.6,565959.0,8.59,8.61,8.58,8.6,565959.0
2025-06-18 12:30:00,8.6,8.61,8.58,8.58,240449.0,8.6,8.61,8.58,8.58,240449.0
2025-06-18 13:00:00,8.59,8.59,8.57,8.59,70770.0,8.59,8.59,8.57,8.59,70770.0
2025-06-18 13:30:00,8.59,8.61,8.57,8.6,425537.0,8.59,8.61,8.57,8.6,425537.0
2025-06-18 14:00:00,8.6,8.65,8.59,8.6,431865.0,8.6,8.65,8.59,8.6,431865.0
2025-06-18 14:30:00,8.6,8.65,8.54,8.55,923179.0,8.6,8.65,8.54,8.55,923179.0
2025-06-18 15:00:00,8.54,8.59,8.53,8.54,580272.0,8.54,8.59,8.53,8.54,580272.0
2025-06-18 15:30:00,8.54,8.58,8.53,8.58,964059.0,8.54,8.58,8.53,8.58,964059.0
2025-06-20 09:30:00,8.65,8.69,8.59,8.64,1025435.0,8.65,8.69,8.59,8.64,1025435.0
2025-06-20 10:00:00,8.64,8.66,8.61,8.64,467077.0,8.64,8.66,8.61,8.64,467077.0
2025-06-20 10:30:00,8.64,8.67,8.62,8.63,1069987.0,8.64,8.67,8.62,8.63,1069987.0
2025-06-20 11:00:00,8.63,8.64,8.6,8.62,806387.0,8.63,8.64,8.6,8.62,806387.0
2025-06-20 11:30:00,8.62,8.65,8.61,8.63,746998.0,8.62,8.65,8.61,8.63,746998.0
2025-06-20 12:00:00,8.63,8.65,8.62,8.64,505578.0,8.63,8.65,8.62,8.64,505578.0
2025-06-20 12:30:00,8.64,8.65,8.63,8.63,531702.0,8.64,8.65,8.63,8.63,531702.0
2025-06-20 13:00:00,8.63,8.66,8.61,8.62,542084.0,8.63,8.66,8.61,8.62,542084.0
2025-06-20 13:30:00,8.61,8.63,8.6,8.61,208979.0,8.61,8.63,8.6,8.61,208979.0
2025-06-20 14:00:00,8.62,8.65,8.61,8.63,211569.0,8.62,8.65,8.61,8.63,211569.0
2025-06-20 14:30:00,8.64,8.66,8.63,8.66,276329.0,8.64,8.66,8.63,8.66,276329.0
2025-06-20 15:00:00,8.66,8.68,8.66,8.67,606176.0,8.66,8.68,8.66,8.67,606176.0
2025-06-20 15:30:00,8.68,8.7,8.65,8.68,1680549.0,8.68,8.7,8.65,8.68,1680549.0